677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201400,68122608,642,642,642,642,2841
|
|
20240408,201300,68122608,642,642,642,642,0
|
|
20240408,201200,68122608,642,642,642,642,0
|
|
20240408,201100,68122608,642,642,642,642,0
|
|
20240408,201000,68122608,642,642,642,642,0
|
|
20240408,200900,68122608,642,642,642,642,0
|
|
20240408,200800,68122608,642,642,642,642,0
|
|
20240408,200700,68122608,642,642,642,642,0
|
|
20240408,200600,68122608,642,642,642,642,0
|
|
20240408,200500,68122608,642,642,642,642,0
|
|
20240408,200400,68122608,642,642,642,642,0
|
|
20240408,200300,68122608,642,642,642,642,0
|
|
20240408,200200,68122608,642,642,642,642,0
|
|
20240408,200100,68122608,642,642,642,642,0
|
|
20240408,200000,68122608,642,642,642,642,0
|
|
20240408,195900,68122608,642,642,642,642,0
|
|
20240408,195800,68122608,642,642,642,642,0
|
|
20240408,195700,68122608,642,642,642,642,0
|
|
20240408,195600,68122608,642,642,642,642,0
|
|
20240408,195500,68122608,642,642,642,642,0
|
|
20240408,195400,68122608,642,642,642,642,0
|
|
20240408,195300,68122608,642,642,642,642,0
|
|
20240408,195200,68122608,642,642,642,642,0
|
|
20240408,195100,68122608,642,642,642,642,0
|
|
20240408,195000,68122608,642,642,642,642,0
|
|
20240408,194900,68122608,642,642,642,642,0
|
|
20240408,194800,68122608,642,642,642,642,0
|
|
20240408,194700,68122608,642,642,642,642,0
|
|
20240408,194600,68122608,642,642,642,642,0
|
|
20240408,194500,68122608,642,642,642,642,0
|
|
20240408,194400,68122608,642,642,642,642,2841
|
|
20240408,194300,68122608,642,642,642,642,0
|
|
20240408,194200,68122608,642,642,642,642,0
|
|
20240408,194100,68122608,642,642,642,642,0
|
|
20240408,194000,68122608,642,642,642,642,0
|
|
20240408,193900,68122608,642,642,642,642,0
|
|
20240408,193800,68122608,642,642,642,642,0
|
|
20240408,193700,68122608,642,642,642,642,0
|
|
20240408,193600,68122608,642,642,642,642,0
|
|
20240408,193500,68122608,642,642,642,642,0
|
|
20240408,193400,68122608,642,642,642,642,0
|
|
20240408,193300,68122608,642,642,642,642,0
|
|
20240408,193200,68122608,642,642,642,642,0
|
|
20240408,193100,68122608,642,642,642,642,0
|
|
20240408,193000,68122608,642,642,642,642,0
|
|
20240408,192900,68122608,642,642,642,642,0
|
|
20240408,192800,68122608,642,642,642,642,0
|
|
20240408,192700,68122608,642,642,642,642,0
|
|
20240408,192600,68122608,642,642,642,642,0
|
|
20240408,192500,68122608,642,642,642,642,0
|
|
20240408,192400,68122608,642,642,642,642,0
|
|
20240408,192300,68122608,642,642,642,642,0
|
|
20240408,192200,68122608,642,642,642,642,0
|
|
20240408,192100,68122608,642,642,642,642,0
|
|
20240408,192000,68122608,642,642,642,642,0
|
|
20240408,191900,68122608,642,642,642,642,0
|
|
20240408,191800,68122608,642,642,642,642,0
|
|
20240408,191700,68122608,642,642,642,642,0
|
|
20240408,191600,68122608,642,642,642,642,0
|
|
20240408,191500,68122608,642,642,642,642,0
|
|
20240408,191400,68122608,642,642,642,642,2841
|
|
20240408,191300,68122608,642,642,642,642,0
|
|
20240408,191200,68122608,642,642,642,642,0
|
|
20240408,191100,68122608,642,642,642,642,0
|
|
20240408,191000,68122608,642,642,642,642,0
|
|
20240408,190900,68122608,642,642,642,642,0
|
|
20240408,190800,68122608,642,642,642,642,0
|
|
20240408,190700,68122608,642,642,642,642,0
|
|
20240408,190600,68122608,642,642,642,642,0
|
|
20240408,190500,68122608,642,642,642,642,0
|
|
20240408,190400,68122608,642,642,642,642,0
|
|
20240408,190300,68122608,642,642,642,642,0
|
|
20240408,190200,68122608,642,642,642,642,0
|
|
20240408,190100,68122608,642,642,642,642,0
|
|
20240408,190000,68122608,642,642,642,642,0
|
|
20240408,185900,68122608,642,642,642,642,0
|
|
20240408,185800,68122608,642,642,642,642,0
|
|
20240408,185700,68122608,642,642,642,642,0
|
|
20240408,185600,68122608,642,642,642,642,0
|
|
20240408,185500,68122608,642,642,642,642,0
|
|
20240408,185400,68122608,642,642,642,642,0
|
|
20240408,185300,68122608,642,642,642,642,0
|
|
20240408,185200,68122608,642,642,642,642,0
|
|
20240408,185100,68122608,642,642,642,642,0
|
|
20240408,185000,68122608,642,642,642,642,0
|
|
20240408,184900,68122608,642,642,642,642,0
|
|
20240408,184800,68122608,642,642,642,642,0
|
|
20240408,184700,68122608,642,642,642,642,0
|
|
20240408,184600,68122608,642,642,642,642,0
|
|
20240408,184500,68122608,642,642,642,642,0
|
|
20240408,184400,68122608,642,642,642,642,2841
|
|
20240408,184300,68122608,642,642,642,642,0
|
|
20240408,184200,68122608,642,642,642,642,0
|
|
20240408,184100,68122608,642,642,642,642,0
|
|
20240408,184000,68122608,642,642,642,642,0
|
|
20240408,183900,68122608,642,642,642,642,0
|
|
20240408,183800,68122608,642,642,642,642,0
|
|
20240408,183700,68122608,642,642,642,642,0
|
|
20240408,183600,68122608,642,642,642,642,0
|
|
20240408,183500,68122608,642,642,642,642,0
|
|
20240408,183400,68122608,642,642,642,642,0
|
|
20240408,183300,68122608,642,642,642,642,0
|
|
20240408,183200,68122608,642,642,642,642,0
|
|
20240408,183100,68122608,642,642,642,642,0
|
|
20240408,183000,68122608,642,642,642,642,0
|
|
20240408,182900,68122608,642,642,642,642,0
|
|
20240408,182800,68122608,642,642,642,642,0
|
|
20240408,182700,68122608,642,642,642,642,0
|
|
20240408,182600,68122608,642,642,642,642,0
|
|
20240408,182500,68122608,642,642,642,642,0
|
|
20240408,182400,68122608,642,642,642,642,0
|
|
20240408,182300,68122608,642,642,642,642,0
|
|
20240408,182200,68122608,642,642,642,642,0
|
|
20240408,182100,68122608,642,642,642,642,0
|
|
20240408,182000,68122608,642,642,642,642,0
|
|
20240408,181900,68122608,642,642,642,642,0
|
|
20240408,181800,68122608,642,642,642,642,0
|
|
20240408,181700,68122608,642,642,642,642,0
|
|
20240408,181600,68122608,642,642,642,642,0
|
|
20240408,181500,68122608,642,642,642,642,0
|
|
20240408,181400,68122608,642,642,642,642,2841
|
|
20240408,181300,68122608,642,642,642,642,0
|
|
20240408,181200,68122608,642,642,642,642,0
|
|
20240408,181100,68122608,642,642,642,642,0
|
|
20240408,181000,68122608,642,642,642,642,0
|
|
20240408,180900,68122608,642,642,642,642,0
|
|
20240408,180800,68122608,642,642,642,642,0
|
|
20240408,180700,68122608,642,642,642,642,0
|
|
20240408,180600,68122608,642,642,642,642,0
|
|
20240408,180500,68122608,642,642,642,642,0
|
|
20240408,180400,68122608,642,642,642,642,0
|
|
20240408,180300,68122608,642,642,642,642,0
|
|
20240408,180200,68122608,642,642,642,642,0
|
|
20240408,180100,68122608,642,642,642,642,0
|
|
20240408,180000,68122608,642,642,642,642,0
|
|
20240408,175900,68122608,642,642,642,642,0
|
|
20240408,175800,68122608,642,642,642,642,0
|
|
20240408,175700,68122608,642,642,642,642,0
|
|
20240408,175600,68122608,642,642,642,642,0
|
|
20240408,175500,68122608,642,642,642,642,0
|
|
20240408,175400,68122608,642,642,642,642,0
|
|
20240408,175300,68122608,642,642,642,642,0
|
|
20240408,175200,68122608,642,642,642,642,0
|
|
20240408,175100,68122608,642,642,642,642,0
|
|
20240408,175000,68122608,642,642,642,642,0
|
|
20240408,174900,68122608,642,642,642,642,0
|
|
20240408,174800,68122608,642,642,642,642,0
|
|
20240408,174700,68122608,642,642,642,642,0
|
|
20240408,174600,68122608,642,642,642,642,0
|
|
20240408,174500,68122608,642,642,642,642,0
|
|
20240408,174400,68122608,642,642,642,642,2841
|
|
20240408,174300,68122608,642,642,642,642,0
|
|
20240408,174200,68122608,642,642,642,642,0
|
|
20240408,174100,68122608,642,642,642,642,0
|
|
20240408,174000,68122608,642,642,642,642,0
|
|
20240408,173900,68122608,642,642,642,642,0
|
|
20240408,173800,68122608,642,642,642,642,0
|
|
20240408,173700,68122608,642,642,642,642,0
|
|
20240408,173600,68122608,642,642,642,642,0
|
|
20240408,173500,68122608,642,642,642,642,0
|
|
20240408,173400,68122608,642,642,642,642,0
|
|
20240408,173300,68122608,642,642,642,642,0
|
|
20240408,173200,68122608,642,642,642,642,0
|
|
20240408,173100,68122608,642,642,642,642,0
|
|
20240408,173000,68122608,642,642,642,642,0
|
|
20240408,172900,68122608,642,642,642,642,0
|
|
20240408,172800,68122608,642,642,642,642,0
|
|
20240408,172700,68122608,642,642,642,642,0
|
|
20240408,172600,68122608,642,642,642,642,0
|
|
20240408,172500,68122608,642,642,642,642,0
|
|
20240408,172400,68122608,642,642,642,642,0
|
|
20240408,172300,68122608,642,642,642,642,0
|
|
20240408,172200,68122608,642,642,642,642,0
|
|
20240408,172100,68122608,642,642,642,642,0
|
|
20240408,172000,68122608,642,642,642,642,0
|
|
20240408,171900,68122608,642,642,642,642,0
|
|
20240408,171800,68122608,642,642,642,642,0
|
|
20240408,171700,68122608,642,642,642,642,0
|
|
20240408,171600,68122608,642,642,642,642,0
|
|
20240408,171500,68122608,642,642,642,642,0
|
|
20240408,171400,68122608,642,642,642,642,2841
|
|
20240408,171300,68122608,642,642,642,642,0
|
|
20240408,171200,68122608,642,642,642,642,0
|
|
20240408,171100,68122608,642,642,642,642,0
|
|
20240408,171000,68122608,642,642,642,642,0
|
|
20240408,170900,68122608,642,642,642,642,0
|
|
20240408,170800,68122608,642,642,642,642,0
|
|
20240408,170700,68122608,642,642,642,642,0
|
|
20240408,170600,68122608,642,642,642,642,0
|
|
20240408,170500,68122608,642,642,642,642,0
|
|
20240408,170400,68122608,642,642,642,642,0
|
|
20240408,170300,68122608,642,642,642,642,0
|
|
20240408,170200,68122608,642,642,642,642,0
|
|
20240408,170100,68122608,642,642,642,642,0
|
|
20240408,170000,68122608,642,642,642,642,0
|
|
20240408,165900,68122608,642,642,642,642,0
|
|
20240408,165800,68122608,642,642,642,642,0
|
|
20240408,165700,68122608,642,642,642,642,0
|
|
20240408,165600,68122608,642,642,642,642,0
|
|
20240408,165500,68122608,642,642,642,642,0
|
|
20240408,165400,68122608,642,642,642,642,0
|
|
20240408,165300,68122608,642,642,642,642,0
|
|
20240408,165200,68122608,642,642,642,642,0
|
|
20240408,165100,68122608,642,642,642,642,0
|
|
20240408,165000,68122608,642,642,642,642,0
|
|
20240408,164900,68122608,642,642,642,642,0
|
|
20240408,164800,68122608,642,642,642,642,0
|
|
20240408,164700,68122608,642,642,642,642,0
|
|
20240408,164600,68122608,642,642,642,642,0
|
|
20240408,164500,68122608,642,642,642,642,0
|
|
20240408,164400,68122608,642,642,642,642,2841
|
|
20240408,164300,68122608,642,642,642,642,0
|
|
20240408,164200,68122608,642,642,642,642,0
|
|
20240408,164100,68122608,642,642,642,642,0
|
|
20240408,164000,68122608,642,642,642,642,0
|
|
20240408,163900,68122608,642,642,642,642,0
|
|
20240408,163800,68122608,642,642,642,642,0
|
|
20240408,163700,68122608,642,642,642,642,0
|
|
20240408,163600,68122608,642,642,642,642,0
|
|
20240408,163500,68122608,642,642,642,642,0
|
|
20240408,163400,68122608,642,642,642,642,0
|
|
20240408,163300,68122608,642,642,642,642,0
|
|
20240408,163200,68122608,642,642,642,642,0
|
|
20240408,163100,68122608,642,642,642,642,0
|
|
20240408,163000,68122608,642,642,642,642,0
|
|
20240408,162900,68122608,642,642,642,642,0
|
|
20240408,162800,68122608,642,642,642,642,0
|
|
20240408,162700,68122608,642,642,642,642,0
|
|
20240408,162600,68122608,642,642,642,642,0
|
|
20240408,162500,68122608,642,642,642,642,0
|
|
20240408,162400,68122608,642,642,642,642,0
|
|
20240408,162300,68122608,642,642,642,642,0
|
|
20240408,162200,68122608,642,642,642,642,0
|
|
20240408,162100,68122608,642,642,642,642,0
|
|
20240408,162000,68122608,642,642,642,642,0
|
|
20240408,161900,68122608,642,642,642,642,0
|
|
20240408,161800,68122608,642,642,642,642,0
|
|
20240408,161700,68122608,642,642,642,642,0
|
|
20240408,161600,68122608,642,642,642,642,0
|
|
20240408,161500,68122608,642,642,642,642,0
|
|
20240408,161400,68122608,642,642,642,642,2841
|
|
20240408,161300,68122608,642,642,642,642,0
|
|
20240408,161200,68122608,642,642,642,642,0
|
|
20240408,161100,68122608,642,642,642,642,0
|
|
20240408,161000,68122608,642,642,642,642,0
|
|
20240408,160900,68122608,642,642,642,642,0
|
|
20240408,160800,68122608,642,642,642,642,0
|
|
20240408,160700,68122608,642,642,642,642,0
|
|
20240408,160600,68122608,642,642,642,642,0
|
|
20240408,160500,68122608,642,642,642,642,0
|
|
20240408,160400,68122608,642,642,642,642,0
|
|
20240408,160300,68122608,642,642,642,642,0
|
|
20240408,160200,68122608,642,642,642,642,0
|
|
20240408,160100,68122608,642,642,642,642,0
|
|
20240408,160000,68122608,642,642,642,642,0
|
|
20240408,155900,68122608,642,642,642,642,0
|
|
20240408,155800,68122608,642,642,642,642,0
|
|
20240408,155700,68122608,642,642,642,642,0
|
|
20240408,155600,68122608,642,642,642,642,0
|
|
20240408,155500,68122608,642,642,642,642,0
|
|
20240408,155400,68122608,642,642,642,642,0
|
|
20240408,155300,68122608,642,642,642,642,0
|
|
20240408,155200,68122608,642,642,642,642,0
|
|
20240408,155100,68122608,642,642,642,642,0
|
|
20240408,155000,68122608,642,642,642,642,0
|
|
20240408,154900,68122608,642,642,642,642,0
|
|
20240408,154800,68122608,642,642,642,642,0
|
|
20240408,154700,68122608,642,642,642,642,0
|
|
20240408,154600,68122608,642,642,642,642,0
|
|
20240408,154500,68122608,642,642,642,642,0
|
|
20240408,154400,68122608,642,642,642,642,2841
|
|
20240408,154300,68122608,642,642,642,642,0
|
|
20240408,154200,68122608,642,642,642,642,0
|
|
20240408,154100,68122608,642,642,642,642,0
|
|
20240408,154000,68122608,642,642,642,642,0
|
|
20240408,153900,68122608,642,642,642,642,0
|
|
20240408,153800,68122608,642,642,642,642,0
|
|
20240408,153700,68122608,642,642,642,642,0
|
|
20240408,153600,68122608,642,642,642,642,0
|
|
20240408,153500,68122608,642,642,642,642,0
|
|
20240408,153400,68122608,642,642,642,642,0
|
|
20240408,153300,68122608,642,642,642,642,0
|
|
20240408,153200,68122608,642,642,642,642,0
|
|
20240408,153100,68122608,642,642,642,642,0
|
|
20240408,153000,68122608,642,642,642,642,2841
|
|
20240408,152900,66298686,642,642,642,642,0
|
|
20240408,152800,66298686,642,642,642,642,0
|
|
20240408,152700,66298686,642,642,642,642,0
|
|
20240408,152600,66298686,642,642,642,642,0
|
|
20240408,152500,66298686,642,642,642,642,0
|
|
20240408,152400,66298686,642,642,642,642,0
|
|
20240408,152300,66298686,642,642,642,642,0
|
|
20240408,152200,66298686,642,642,642,642,0
|
|
20240408,152100,66298686,642,642,642,642,0
|
|
20240408,152000,66298686,642,642,642,642,0
|
|
20240408,151900,66298686,642,642,642,642,91
|
|
20240408,151800,66240264,643,643,643,643,0
|
|
20240408,151700,66240264,643,643,643,643,0
|
|
20240408,151600,66240264,643,643,643,643,2568
|
|
20240408,151500,64589040,644,644,644,644,0
|
|
20240408,151400,64589040,644,644,644,644,1
|
|
20240408,151300,64588396,643,643,643,643,257
|
|
20240408,151200,64423145,644,644,644,644,5
|
|
20240408,151100,64419925,643,643,643,643,0
|
|
20240408,151000,64419925,643,643,643,643,187
|
|
20240408,150900,64299684,644,644,644,644,0
|
|
20240408,150800,64299684,644,644,644,644,0
|
|
20240408,150700,64299684,644,644,644,644,0
|
|
20240408,150600,64299684,644,644,644,644,4
|
|
20240408,150500,64297108,644,644,644,644,0
|
|
20240408,150400,64297108,644,644,644,644,0
|
|
20240408,150300,64297108,644,644,644,644,0
|
|
20240408,150200,64297108,644,644,644,644,0
|
|
20240408,150100,64297108,644,644,644,644,0
|
|
20240408,150000,64297108,644,644,644,644,0
|
|
20240408,145900,64297108,644,644,644,644,260
|
|
20240408,145800,64129668,644,644,644,644,1420
|
|
20240408,145700,63215188,645,645,645,645,0
|
|
20240408,145600,63215188,645,645,645,645,0
|
|
20240408,145500,63215188,645,645,645,645,0
|
|
20240408,145400,63215188,645,645,645,645,0
|
|
20240408,145300,63215188,645,645,645,645,10
|
|
20240408,145200,63208738,644,644,644,644,1000
|
|
20240408,145100,62564738,644,644,644,644,231
|
|
20240408,145000,62415974,644,644,644,644,300
|
|
20240408,144900,62222774,644,644,644,644,0
|
|
20240408,144800,62222774,644,644,644,644,0
|
|
20240408,144700,62222774,644,644,644,644,0
|
|
20240408,144600,62222774,644,644,644,644,0
|
|
20240408,144500,62222774,644,644,644,644,3
|
|
20240408,144400,62220842,645,645,645,645,0
|
|
20240408,144300,62220842,645,645,645,645,0
|
|
20240408,144200,62220842,645,645,645,645,0
|
|
20240408,144100,62220842,645,645,645,645,0
|
|
20240408,144000,62220842,645,645,645,645,0
|
|
20240408,143900,62220842,645,645,645,645,2
|
|
20240408,143800,62219552,645,645,645,645,0
|
|
20240408,143700,62219552,645,645,645,645,0
|
|
20240408,143600,62219552,645,645,645,645,0
|
|
20240408,143500,62219552,645,645,645,645,0
|
|
20240408,143400,62219552,645,645,645,645,16
|
|
20240408,143300,62209232,644,644,644,644,0
|
|
20240408,143200,62209232,644,644,644,644,0
|
|
20240408,143100,62209232,644,644,644,644,0
|
|
20240408,143000,62209232,644,644,644,644,8
|
|
20240408,142900,62204080,644,644,644,644,0
|
|
20240408,142800,62204080,644,644,644,644,23
|
|
20240408,142700,62189268,644,644,644,644,0
|
|
20240408,142600,62189268,644,644,644,644,15
|
|
20240408,142500,62179608,644,644,644,644,0
|
|
20240408,142400,62179608,644,644,644,644,20
|
|
20240408,142300,62166728,645,645,645,645,10
|
|
20240408,142200,62160278,645,645,645,645,1
|
|
20240408,142100,62159633,644,644,644,644,191
|
|
20240408,142000,62036629,645,645,645,645,2
|
|
20240408,141900,62035339,644,644,644,644,0
|
|
20240408,141800,62035339,644,644,644,644,1
|
|
20240408,141700,62034695,645,645,645,645,0
|
|
20240408,141600,62034695,645,645,645,645,0
|
|
20240408,141500,62034695,645,645,645,645,50
|
|
20240408,141400,62002445,646,645,646,643,11
|
|
20240408,141300,61995357,643,643,643,643,0
|
|
20240408,141200,61995357,643,643,643,643,0
|
|
20240408,141100,61995357,643,643,643,643,0
|
|
20240408,141000,61995357,643,643,643,643,0
|
|
20240408,140900,61995357,643,643,643,643,0
|
|
20240408,140800,61995357,643,643,643,643,0
|
|
20240408,140700,61995357,643,643,643,643,0
|
|
20240408,140600,61995357,643,643,643,643,0
|
|
20240408,140500,61995357,643,644,644,643,228
|
|
20240408,140400,61848751,643,643,643,643,0
|
|
20240408,140300,61848751,643,643,643,643,0
|
|
20240408,140200,61848751,643,643,643,643,388
|
|
20240408,140100,61599267,643,644,644,643,476
|
|
20240408,140000,61293198,646,646,646,646,0
|
|
20240408,135900,61293198,646,646,646,646,0
|
|
20240408,135800,61293198,646,646,646,646,0
|
|
20240408,135700,61293198,646,646,646,646,0
|
|
20240408,135600,61293198,646,646,646,646,0
|
|
20240408,135500,61293198,646,646,646,646,0
|
|
20240408,135400,61293198,646,646,646,646,0
|
|
20240408,135300,61293198,646,646,646,646,0
|
|
20240408,135200,61293198,646,646,646,646,0
|
|
20240408,135100,61293198,646,646,646,646,0
|
|
20240408,135000,61293198,646,646,646,646,1
|
|
20240408,134900,61292552,643,647,647,643,951
|
|
20240408,134800,60681052,646,646,646,646,1
|
|
20240408,134700,60680406,643,643,643,643,0
|
|
20240408,134600,60680406,643,643,643,643,49
|
|
20240408,134500,60648899,644,644,644,644,1
|
|
20240408,134400,60648255,647,647,647,647,0
|
|
20240408,134300,60648255,647,647,647,647,0
|
|
20240408,134200,60648255,647,647,647,647,1
|
|
20240408,134100,60647608,643,643,643,643,0
|
|
20240408,134000,60647608,643,643,643,643,0
|
|
20240408,133900,60647608,643,643,643,643,0
|
|
20240408,133800,60647608,643,643,643,643,0
|
|
20240408,133700,60647608,643,643,643,643,0
|
|
20240408,133600,60647608,643,643,643,643,0
|
|
20240408,133500,60647608,643,643,643,643,0
|
|
20240408,133400,60647608,643,643,643,643,0
|
|
20240408,133300,60647608,643,643,643,643,0
|
|
20240408,133200,60647608,643,644,644,643,8110
|
|
20240408,133100,55432759,643,644,644,643,12079
|
|
20240408,133000,47663483,647,645,647,645,101
|
|
20240408,132900,47598336,646,646,646,646,0
|
|
20240408,132800,47598336,646,646,646,646,1
|
|
20240408,132700,47597690,645,645,645,645,0
|
|
20240408,132600,47597690,645,645,645,645,0
|
|
20240408,132500,47597690,645,645,645,645,0
|
|
20240408,132400,47597690,645,646,646,645,1396
|
|
20240408,132300,46697259,648,648,648,648,0
|
|
20240408,132200,46697259,648,648,648,648,4
|
|
20240408,132100,46694667,648,648,648,648,3
|
|
20240408,132000,46692723,646,646,646,646,0
|
|
20240408,131900,46692723,646,646,646,646,0
|
|
20240408,131800,46692723,646,646,646,646,0
|
|
20240408,131700,46692723,646,646,646,646,0
|
|
20240408,131600,46692723,646,646,646,646,0
|
|
20240408,131500,46692723,646,646,646,646,0
|
|
20240408,131400,46692723,646,646,646,646,0
|
|
20240408,131300,46692723,646,646,646,646,5
|
|
20240408,131200,46689493,646,646,646,646,0
|
|
20240408,131100,46689493,646,646,646,646,0
|
|
20240408,131000,46689493,646,646,646,646,0
|
|
20240408,130900,46689493,646,646,646,646,0
|
|
20240408,130800,46689493,646,646,646,646,0
|
|
20240408,130700,46689493,646,646,646,646,4
|
|
20240408,130600,46686909,646,646,646,646,0
|
|
20240408,130500,46686909,646,646,646,646,0
|
|
20240408,130400,46686909,646,646,646,646,0
|
|
20240408,130300,46686909,646,646,646,646,0
|
|
20240408,130200,46686909,646,646,646,646,0
|
|
20240408,130100,46686909,646,646,646,646,122
|
|
20240408,130000,46608097,646,646,646,646,10
|
|
20240408,125900,46601637,646,646,646,646,0
|
|
20240408,125800,46601637,646,646,646,646,0
|
|
20240408,125700,46601637,646,646,646,646,0
|
|
20240408,125600,46601637,646,646,646,646,0
|
|
20240408,125500,46601637,646,646,646,646,0
|
|
20240408,125400,46601637,646,646,646,646,0
|
|
20240408,125300,46601637,646,646,646,646,10
|
|
20240408,125200,46595177,646,646,646,646,20
|
|
20240408,125100,46582257,646,646,646,646,0
|
|
20240408,125000,46582257,646,646,646,646,0
|
|
20240408,124900,46582257,646,646,646,646,0
|
|
20240408,124800,46582257,646,646,646,646,1
|
|
20240408,124700,46581611,647,647,647,647,0
|
|
20240408,124600,46581611,647,647,647,647,4
|
|
20240408,124500,46579023,647,647,647,647,0
|
|
20240408,124400,46579023,647,647,647,647,10
|
|
20240408,124300,46572553,647,647,647,647,20
|
|
20240408,124200,46559613,647,647,647,647,20
|
|
20240408,124100,46546673,645,645,645,645,0
|
|
20240408,124000,46546673,645,645,645,645,0
|
|
20240408,123900,46546673,645,645,645,645,0
|
|
20240408,123800,46546673,645,645,645,645,0
|
|
20240408,123700,46546673,645,645,645,645,0
|
|
20240408,123600,46546673,645,645,645,645,1200
|
|
20240408,123500,45772673,649,649,649,649,0
|
|
20240408,123400,45772673,649,649,649,649,0
|
|
20240408,123300,45772673,649,649,649,649,0
|
|
20240408,123200,45772673,649,649,649,649,1
|
|
20240408,123100,45772024,645,645,645,645,40
|
|
20240408,123000,45746224,645,645,645,645,0
|
|
20240408,122900,45746224,645,645,645,645,2500
|
|
20240408,122800,44133724,646,646,646,646,0
|
|
20240408,122700,44133724,646,646,646,646,1
|
|
20240408,122600,44133078,649,646,649,645,306
|
|
20240408,122500,43935062,645,645,645,645,0
|
|
20240408,122400,43935062,645,645,645,645,0
|
|
20240408,122300,43935062,645,645,645,645,0
|
|
20240408,122200,43935062,645,645,645,645,0
|
|
20240408,122100,43935062,645,645,645,645,0
|
|
20240408,122000,43935062,645,645,645,645,0
|
|
20240408,121900,43935062,645,645,645,645,0
|
|
20240408,121800,43935062,645,645,645,645,0
|
|
20240408,121700,43935062,645,645,645,645,0
|
|
20240408,121600,43935062,645,645,645,645,0
|
|
20240408,121500,43935062,645,645,645,645,0
|
|
20240408,121400,43935062,645,645,645,645,952
|
|
20240408,121300,43321022,645,645,645,645,170
|
|
20240408,121200,43211372,645,645,645,645,0
|
|
20240408,121100,43211372,645,645,645,645,0
|
|
20240408,121000,43211372,645,645,645,645,0
|
|
20240408,120900,43211372,645,645,645,645,0
|
|
20240408,120800,43211372,645,645,645,645,0
|
|
20240408,120700,43211372,645,645,645,645,577
|
|
20240408,120600,42839207,645,645,645,645,0
|
|
20240408,120500,42839207,645,645,645,645,0
|
|
20240408,120400,42839207,645,645,645,645,0
|
|
20240408,120300,42839207,645,645,645,645,0
|
|
20240408,120200,42839207,645,645,645,645,0
|
|
20240408,120100,42839207,645,645,645,645,0
|
|
20240408,120000,42839207,645,645,645,645,0
|
|
20240408,115900,42839207,645,645,645,645,0
|
|
20240408,115800,42839207,645,645,645,645,0
|
|
20240408,115700,42839207,645,645,645,645,2
|
|
20240408,115600,42837917,644,644,644,644,0
|
|
20240408,115500,42837917,644,644,644,644,0
|
|
20240408,115400,42837917,644,644,644,644,0
|
|
20240408,115300,42837917,644,644,644,644,0
|
|
20240408,115200,42837917,644,647,647,644,2530
|
|
20240408,115100,41207413,650,650,650,650,0
|
|
20240408,115000,41207413,650,650,650,650,0
|
|
20240408,114900,41207413,650,650,650,650,0
|
|
20240408,114800,41207413,650,650,650,650,0
|
|
20240408,114700,41207413,650,650,650,650,0
|
|
20240408,114600,41207413,650,650,650,650,0
|
|
20240408,114500,41207413,650,650,650,650,0
|
|
20240408,114400,41207413,650,650,650,650,2
|
|
20240408,114300,41206113,651,651,651,651,0
|
|
20240408,114200,41206113,651,651,651,651,0
|
|
20240408,114100,41206113,651,651,651,651,10
|
|
20240408,114000,41199603,651,651,651,651,2
|
|
20240408,113900,41198301,651,651,651,651,0
|
|
20240408,113800,41198301,651,651,651,651,0
|
|
20240408,113700,41198301,651,651,651,651,2
|
|
20240408,113600,41196999,651,651,651,651,0
|
|
20240408,113500,41196999,651,651,651,651,0
|
|
20240408,113400,41196999,651,651,651,651,0
|
|
20240408,113300,41196999,651,651,651,651,0
|
|
20240408,113200,41196999,651,651,651,651,0
|
|
20240408,113100,41196999,651,651,651,651,0
|
|
20240408,113000,41196999,651,651,651,651,0
|
|
20240408,112900,41196999,651,651,651,651,0
|
|
20240408,112800,41196999,651,651,651,651,1
|
|
20240408,112700,41196348,650,650,650,650,132
|
|
20240408,112600,41110548,650,650,650,650,0
|
|
20240408,112500,41110548,650,650,650,650,5304
|
|
20240408,112400,37662948,650,650,650,650,1568
|
|
20240408,112300,36643748,650,650,650,650,12000
|
|
20240408,112200,28843748,650,650,650,650,0
|
|
20240408,112100,28843748,650,650,650,650,1
|
|
20240408,112000,28843098,645,645,645,645,0
|
|
20240408,111900,28843098,645,645,645,645,0
|
|
20240408,111800,28843098,645,645,645,645,0
|
|
20240408,111700,28843098,645,645,645,645,0
|
|
20240408,111600,28843098,645,647,647,645,5000
|
|
20240408,111500,25617951,645,649,649,645,363
|
|
20240408,111400,25383219,652,652,652,652,0
|
|
20240408,111300,25383219,652,652,652,652,0
|
|
20240408,111200,25383219,652,652,652,652,6
|
|
20240408,111100,25379307,652,652,652,652,0
|
|
20240408,111000,25379307,652,652,652,652,10
|
|
20240408,110900,25372787,649,649,649,649,0
|
|
20240408,110800,25372787,649,649,649,649,0
|
|
20240408,110700,25372787,649,649,649,649,1
|
|
20240408,110600,25372138,652,652,652,652,1
|
|
20240408,110500,25371486,652,652,652,652,0
|
|
20240408,110400,25371486,652,652,652,652,4
|
|
20240408,110300,25368878,653,653,653,653,0
|
|
20240408,110200,25368878,653,653,653,653,0
|
|
20240408,110100,25368878,653,653,653,653,0
|
|
20240408,110000,25368878,653,653,653,653,0
|
|
20240408,105900,25368878,653,653,653,653,0
|
|
20240408,105800,25368878,653,653,653,653,0
|
|
20240408,105700,25368878,653,652,653,652,100
|
|
20240408,105600,25303579,652,651,652,651,900
|
|
20240408,105500,24717476,651,651,651,651,0
|
|
20240408,105400,24717476,651,651,651,651,0
|
|
20240408,105300,24717476,651,651,651,651,3
|
|
20240408,105200,24715523,654,654,654,654,0
|
|
20240408,105100,24715523,654,654,654,654,0
|
|
20240408,105000,24715523,654,654,654,654,0
|
|
20240408,104900,24715523,654,654,654,654,0
|
|
20240408,104800,24715523,654,654,654,654,4
|
|
20240408,104700,24712907,654,651,654,651,1404
|
|
20240408,104600,23796501,651,646,651,646,2739
|
|
20240408,104500,22018211,646,646,646,646,0
|
|
20240408,104400,22018211,646,646,646,646,0
|
|
20240408,104300,22018211,646,646,646,646,0
|
|
20240408,104200,22018211,646,646,646,646,0
|
|
20240408,104100,22018211,646,646,646,646,0
|
|
20240408,104000,22018211,646,646,646,646,3
|
|
20240408,103900,22016273,646,646,646,646,4
|
|
20240408,103800,22013689,646,647,647,646,3
|
|
20240408,103700,22011750,650,650,650,650,5
|
|
20240408,103600,22008500,650,650,650,650,0
|
|
20240408,103500,22008500,650,650,650,650,0
|
|
20240408,103400,22008500,650,650,650,650,0
|
|
20240408,103300,22008500,650,650,650,650,15
|
|
20240408,103200,21998750,650,646,650,645,1150
|
|
20240408,103100,21256353,650,650,650,650,0
|
|
20240408,103000,21256353,650,650,650,650,0
|
|
20240408,102900,21256353,650,650,650,650,0
|
|
20240408,102800,21256353,650,650,650,650,0
|
|
20240408,102700,21256353,650,650,650,650,0
|
|
20240408,102600,21256353,650,650,650,650,0
|
|
20240408,102500,21256353,650,650,650,650,0
|
|
20240408,102400,21256353,650,650,650,650,0
|
|
20240408,102300,21256353,650,650,650,650,100
|
|
20240408,102200,21191353,650,650,650,650,200
|
|
20240408,102100,21061353,645,650,650,645,343
|
|
20240408,102000,20839118,650,650,650,650,0
|
|
20240408,101900,20839118,650,650,650,650,0
|
|
20240408,101800,20839118,650,650,650,650,1
|
|
20240408,101700,20838468,646,646,646,646,1
|
|
20240408,101600,20837822,650,650,650,650,0
|
|
20240408,101500,20837822,650,650,650,650,436
|
|
20240408,101400,20554422,649,647,649,647,500
|
|
20240408,101300,20230722,643,643,643,643,0
|
|
20240408,101200,20230722,643,643,643,643,0
|
|
20240408,101100,20230722,643,643,643,643,0
|
|
20240408,101000,20230722,643,643,643,643,160
|
|
20240408,100900,20127842,643,643,643,643,50
|
|
20240408,100800,20095692,644,644,644,644,250
|
|
20240408,100700,19934692,644,644,644,644,0
|
|
20240408,100600,19934692,644,644,647,644,27
|
|
20240408,100500,19917301,644,646,646,644,2997
|
|
20240408,100400,17985919,647,647,647,647,1
|
|
20240408,100300,17985272,647,647,647,647,3
|
|
20240408,100200,17983331,650,650,650,650,1
|
|
20240408,100100,17982681,646,646,646,646,24
|
|
20240408,100000,17967177,650,650,650,650,5
|
|
20240408,095900,17963927,646,646,646,646,538
|
|
20240408,095800,17616379,650,650,650,650,2
|
|
20240408,095700,17615079,650,650,650,650,0
|
|
20240408,095600,17615079,650,650,650,650,1510
|
|
20240408,095500,16633579,650,650,650,650,0
|
|
20240408,095400,16633579,650,646,650,646,4
|
|
20240408,095300,16630991,646,646,646,646,6
|
|
20240408,095200,16627115,646,646,646,646,0
|
|
20240408,095100,16627115,646,645,646,645,200
|
|
20240408,095000,16497933,645,645,645,645,2
|
|
20240408,094900,16496643,645,645,645,645,300
|
|
20240408,094800,16303143,646,646,646,646,1
|
|
20240408,094700,16302497,646,646,646,646,0
|
|
20240408,094600,16302497,646,646,646,645,352
|
|
20240408,094500,16075205,645,645,645,645,0
|
|
20240408,094400,16075205,645,645,645,645,0
|
|
20240408,094300,16075205,645,645,645,645,183
|
|
20240408,094200,15957170,645,645,645,645,0
|
|
20240408,094100,15957170,645,645,645,645,200
|
|
20240408,094000,15828170,646,646,646,646,88
|
|
20240408,093900,15771322,650,650,650,650,0
|
|
20240408,093800,15771322,650,650,650,650,1100
|
|
20240408,093700,15056322,650,650,650,650,29
|
|
20240408,093600,15037472,649,649,649,649,192
|
|
20240408,093500,14912864,649,649,649,649,5
|
|
20240408,093400,14909619,649,649,649,649,0
|
|
20240408,093300,14909619,649,649,649,649,0
|
|
20240408,093200,14909619,649,649,649,649,2
|
|
20240408,093100,14908321,645,645,645,645,6
|
|
20240408,093000,14904451,644,644,644,644,0
|
|
20240408,092900,14904451,644,644,644,644,0
|
|
20240408,092800,14904451,644,644,644,644,0
|
|
20240408,092700,14904451,644,644,644,644,0
|
|
20240408,092600,14904451,644,646,646,644,1432
|
|
20240408,092500,13981510,645,645,645,645,0
|
|
20240408,092400,13981510,645,645,645,645,0
|
|
20240408,092300,13981510,645,645,645,645,0
|
|
20240408,092200,13981510,645,645,645,645,10
|
|
20240408,092100,13975060,644,644,644,644,0
|
|
20240408,092000,13975060,644,644,644,644,146
|
|
20240408,091900,13881036,646,645,646,645,5008
|
|
20240408,091800,10645876,645,645,645,644,493
|
|
20240408,091700,10328359,645,645,645,645,0
|
|
20240408,091600,10328359,645,649,649,645,9658
|
|
20240408,091500,4083537,648,648,648,648,0
|
|
20240408,091400,4083537,648,648,648,648,0
|
|
20240408,091300,4083537,648,649,649,647,231
|
|
20240408,091200,3934042,647,647,647,647,127
|
|
20240408,091100,3851873,646,646,646,646,0
|
|
20240408,091000,3851873,646,648,648,646,1192
|
|
20240408,090900,3080649,650,650,650,650,50
|
|
20240408,090800,3048149,650,650,650,650,1
|
|
20240408,090700,3047499,648,648,648,648,0
|
|
20240408,090600,3047499,648,648,648,648,0
|
|
20240408,090500,3047499,648,648,648,648,0
|
|
20240408,090400,3047499,648,648,648,648,0
|
|
20240408,090300,3047499,648,648,648,648,101
|
|
20240408,090200,2982051,649,649,649,649,100
|
|
20240408,090100,2917151,649,650,650,649,3380
|
|
20240408,090000,722871,653,653,653,653,1107
|