679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201600,53151352,641,641,641,641,8519
|
|
20240409,201500,53151352,641,641,641,641,0
|
|
20240409,201400,53151352,641,641,641,641,0
|
|
20240409,201300,53151352,641,641,641,641,0
|
|
20240409,201200,53151352,641,641,641,641,0
|
|
20240409,201100,53151352,641,641,641,641,0
|
|
20240409,201000,53151352,641,641,641,641,0
|
|
20240409,200900,53151352,641,641,641,641,0
|
|
20240409,200800,53151352,641,641,641,641,0
|
|
20240409,200700,53151352,641,641,641,641,0
|
|
20240409,200600,53151352,641,641,641,641,0
|
|
20240409,200500,53151352,641,641,641,641,0
|
|
20240409,200400,53151352,641,641,641,641,0
|
|
20240409,200300,53151352,641,641,641,641,0
|
|
20240409,200200,53151352,641,641,641,641,0
|
|
20240409,200100,53151352,641,641,641,641,0
|
|
20240409,200000,53151352,641,641,641,641,0
|
|
20240409,195900,53151352,641,641,641,641,0
|
|
20240409,195800,53151352,641,641,641,641,0
|
|
20240409,195700,53151352,641,641,641,641,0
|
|
20240409,195600,53151352,641,641,641,641,0
|
|
20240409,195500,53151352,641,641,641,641,0
|
|
20240409,195400,53151352,641,641,641,641,0
|
|
20240409,195300,53151352,641,641,641,641,0
|
|
20240409,195200,53151352,641,641,641,641,0
|
|
20240409,195100,53151352,641,641,641,641,0
|
|
20240409,195000,53151352,641,641,641,641,0
|
|
20240409,194900,53151352,641,641,641,641,0
|
|
20240409,194800,53151352,641,641,641,641,0
|
|
20240409,194700,53151352,641,641,641,641,0
|
|
20240409,194600,53151352,641,641,641,641,8519
|
|
20240409,194500,53151352,641,641,641,641,0
|
|
20240409,194400,53151352,641,641,641,641,0
|
|
20240409,194300,53151352,641,641,641,641,0
|
|
20240409,194200,53151352,641,641,641,641,0
|
|
20240409,194100,53151352,641,641,641,641,0
|
|
20240409,194000,53151352,641,641,641,641,0
|
|
20240409,193900,53151352,641,641,641,641,0
|
|
20240409,193800,53151352,641,641,641,641,0
|
|
20240409,193700,53151352,641,641,641,641,0
|
|
20240409,193600,53151352,641,641,641,641,0
|
|
20240409,193500,53151352,641,641,641,641,0
|
|
20240409,193400,53151352,641,641,641,641,0
|
|
20240409,193300,53151352,641,641,641,641,0
|
|
20240409,193200,53151352,641,641,641,641,0
|
|
20240409,193100,53151352,641,641,641,641,0
|
|
20240409,193000,53151352,641,641,641,641,0
|
|
20240409,192900,53151352,641,641,641,641,0
|
|
20240409,192800,53151352,641,641,641,641,0
|
|
20240409,192700,53151352,641,641,641,641,0
|
|
20240409,192600,53151352,641,641,641,641,0
|
|
20240409,192500,53151352,641,641,641,641,0
|
|
20240409,192400,53151352,641,641,641,641,0
|
|
20240409,192300,53151352,641,641,641,641,0
|
|
20240409,192200,53151352,641,641,641,641,0
|
|
20240409,192100,53151352,641,641,641,641,0
|
|
20240409,192000,53151352,641,641,641,641,0
|
|
20240409,191900,53151352,641,641,641,641,0
|
|
20240409,191800,53151352,641,641,641,641,0
|
|
20240409,191700,53151352,641,641,641,641,0
|
|
20240409,191600,53151352,641,641,641,641,8519
|
|
20240409,191500,53151352,641,641,641,641,0
|
|
20240409,191400,53151352,641,641,641,641,0
|
|
20240409,191300,53151352,641,641,641,641,0
|
|
20240409,191200,53151352,641,641,641,641,0
|
|
20240409,191100,53151352,641,641,641,641,0
|
|
20240409,191000,53151352,641,641,641,641,0
|
|
20240409,190900,53151352,641,641,641,641,0
|
|
20240409,190800,53151352,641,641,641,641,0
|
|
20240409,190700,53151352,641,641,641,641,0
|
|
20240409,190600,53151352,641,641,641,641,0
|
|
20240409,190500,53151352,641,641,641,641,0
|
|
20240409,190400,53151352,641,641,641,641,0
|
|
20240409,190300,53151352,641,641,641,641,0
|
|
20240409,190200,53151352,641,641,641,641,0
|
|
20240409,190100,53151352,641,641,641,641,0
|
|
20240409,190000,53151352,641,641,641,641,0
|
|
20240409,185900,53151352,641,641,641,641,0
|
|
20240409,185800,53151352,641,641,641,641,0
|
|
20240409,185700,53151352,641,641,641,641,0
|
|
20240409,185600,53151352,641,641,641,641,0
|
|
20240409,185500,53151352,641,641,641,641,0
|
|
20240409,185400,53151352,641,641,641,641,0
|
|
20240409,185300,53151352,641,641,641,641,0
|
|
20240409,185200,53151352,641,641,641,641,0
|
|
20240409,185100,53151352,641,641,641,641,0
|
|
20240409,185000,53151352,641,641,641,641,0
|
|
20240409,184900,53151352,641,641,641,641,0
|
|
20240409,184800,53151352,641,641,641,641,0
|
|
20240409,184700,53151352,641,641,641,641,0
|
|
20240409,184600,53151352,641,641,641,641,8519
|
|
20240409,184500,53151352,641,641,641,641,0
|
|
20240409,184400,53151352,641,641,641,641,0
|
|
20240409,184300,53151352,641,641,641,641,0
|
|
20240409,184200,53151352,641,641,641,641,0
|
|
20240409,184100,53151352,641,641,641,641,0
|
|
20240409,184000,53151352,641,641,641,641,0
|
|
20240409,183900,53151352,641,641,641,641,0
|
|
20240409,183800,53151352,641,641,641,641,0
|
|
20240409,183700,53151352,641,641,641,641,0
|
|
20240409,183600,53151352,641,641,641,641,0
|
|
20240409,183500,53151352,641,641,641,641,0
|
|
20240409,183400,53151352,641,641,641,641,0
|
|
20240409,183300,53151352,641,641,641,641,0
|
|
20240409,183200,53151352,641,641,641,641,0
|
|
20240409,183100,53151352,641,641,641,641,0
|
|
20240409,183000,53151352,641,641,641,641,0
|
|
20240409,182900,53151352,641,641,641,641,0
|
|
20240409,182800,53151352,641,641,641,641,0
|
|
20240409,182700,53151352,641,641,641,641,0
|
|
20240409,182600,53151352,641,641,641,641,0
|
|
20240409,182500,53151352,641,641,641,641,0
|
|
20240409,182400,53151352,641,641,641,641,0
|
|
20240409,182300,53151352,641,641,641,641,0
|
|
20240409,182200,53151352,641,641,641,641,0
|
|
20240409,182100,53151352,641,641,641,641,0
|
|
20240409,182000,53151352,641,641,641,641,0
|
|
20240409,181900,53151352,641,641,641,641,0
|
|
20240409,181800,53151352,641,641,641,641,0
|
|
20240409,181700,53151352,641,641,641,641,0
|
|
20240409,181600,53151352,641,641,641,641,8519
|
|
20240409,181500,53151352,641,641,641,641,0
|
|
20240409,181400,53151352,641,641,641,641,0
|
|
20240409,181300,53151352,641,641,641,641,0
|
|
20240409,181200,53151352,641,641,641,641,0
|
|
20240409,181100,53151352,641,641,641,641,0
|
|
20240409,181000,53151352,641,641,641,641,0
|
|
20240409,180900,53151352,641,641,641,641,0
|
|
20240409,180800,53151352,641,641,641,641,0
|
|
20240409,180700,53151352,641,641,641,641,0
|
|
20240409,180600,53151352,641,641,641,641,0
|
|
20240409,180500,53151352,641,641,641,641,0
|
|
20240409,180400,53151352,641,641,641,641,0
|
|
20240409,180300,53151352,641,641,641,641,0
|
|
20240409,180200,53151352,641,641,641,641,0
|
|
20240409,180100,53151352,641,641,641,641,0
|
|
20240409,180000,53151352,641,641,641,641,0
|
|
20240409,175900,53151352,641,641,641,641,0
|
|
20240409,175800,53151352,641,641,641,641,0
|
|
20240409,175700,53151352,641,641,641,641,0
|
|
20240409,175600,53151352,641,641,641,641,0
|
|
20240409,175500,53151352,641,641,641,641,0
|
|
20240409,175400,53151352,641,641,641,641,0
|
|
20240409,175300,53151352,641,641,641,641,0
|
|
20240409,175200,53151352,641,641,641,641,0
|
|
20240409,175100,53151352,641,641,641,641,0
|
|
20240409,175000,53151352,641,641,641,641,0
|
|
20240409,174900,53151352,641,641,641,641,0
|
|
20240409,174800,53151352,641,641,641,641,0
|
|
20240409,174700,53151352,641,641,641,641,0
|
|
20240409,174600,53151352,641,641,641,641,8519
|
|
20240409,174500,53151352,641,641,641,641,0
|
|
20240409,174400,53151352,641,641,641,641,0
|
|
20240409,174300,53151352,641,641,641,641,0
|
|
20240409,174200,53151352,641,641,641,641,0
|
|
20240409,174100,53151352,641,641,641,641,0
|
|
20240409,174000,53151352,641,641,641,641,0
|
|
20240409,173900,53151352,641,641,641,641,0
|
|
20240409,173800,53151352,641,641,641,641,0
|
|
20240409,173700,53151352,641,641,641,641,0
|
|
20240409,173600,53151352,641,641,641,641,0
|
|
20240409,173500,53151352,641,641,641,641,0
|
|
20240409,173400,53151352,641,641,641,641,0
|
|
20240409,173300,53151352,641,641,641,641,0
|
|
20240409,173200,53151352,641,641,641,641,0
|
|
20240409,173100,53151352,641,641,641,641,0
|
|
20240409,173000,53151352,641,641,641,641,0
|
|
20240409,172900,53151352,641,641,641,641,0
|
|
20240409,172800,53151352,641,641,641,641,0
|
|
20240409,172700,53151352,641,641,641,641,0
|
|
20240409,172600,53151352,641,641,641,641,0
|
|
20240409,172500,53151352,641,641,641,641,0
|
|
20240409,172400,53151352,641,641,641,641,0
|
|
20240409,172300,53151352,641,641,641,641,0
|
|
20240409,172200,53151352,641,641,641,641,0
|
|
20240409,172100,53151352,641,641,641,641,0
|
|
20240409,172000,53151352,641,641,641,641,0
|
|
20240409,171900,53151352,641,641,641,641,0
|
|
20240409,171800,53151352,641,641,641,641,0
|
|
20240409,171700,53151352,641,641,641,641,0
|
|
20240409,171600,53151352,641,641,641,641,8519
|
|
20240409,171500,53151352,641,641,641,641,0
|
|
20240409,171400,53151352,641,641,641,641,0
|
|
20240409,171300,53151352,641,641,641,641,0
|
|
20240409,171200,53151352,641,641,641,641,0
|
|
20240409,171100,53151352,641,641,641,641,0
|
|
20240409,171000,53151352,641,641,641,641,0
|
|
20240409,170900,53151352,641,641,641,641,0
|
|
20240409,170800,53151352,641,641,641,641,0
|
|
20240409,170700,53151352,641,641,641,641,0
|
|
20240409,170600,53151352,641,641,641,641,0
|
|
20240409,170500,53151352,641,641,641,641,0
|
|
20240409,170400,53151352,641,641,641,641,0
|
|
20240409,170300,53151352,641,641,641,641,0
|
|
20240409,170200,53151352,641,641,641,641,0
|
|
20240409,170100,53151352,641,641,641,641,0
|
|
20240409,170000,53151352,641,641,641,641,0
|
|
20240409,165900,53151352,641,641,641,641,0
|
|
20240409,165800,53151352,641,641,641,641,0
|
|
20240409,165700,53151352,641,641,641,641,0
|
|
20240409,165600,53151352,641,641,641,641,0
|
|
20240409,165500,53151352,641,641,641,641,0
|
|
20240409,165400,53151352,641,641,641,641,0
|
|
20240409,165300,53151352,641,641,641,641,0
|
|
20240409,165200,53151352,641,641,641,641,0
|
|
20240409,165100,53151352,641,641,641,641,0
|
|
20240409,165000,53151352,641,641,641,641,0
|
|
20240409,164900,53151352,641,641,641,641,0
|
|
20240409,164800,53151352,641,641,641,641,0
|
|
20240409,164700,53151352,641,641,641,641,0
|
|
20240409,164600,53151352,641,641,641,641,8519
|
|
20240409,164500,53151352,641,641,641,641,0
|
|
20240409,164400,53151352,641,641,641,641,0
|
|
20240409,164300,53151352,641,641,641,641,0
|
|
20240409,164200,53151352,641,641,641,641,0
|
|
20240409,164100,53151352,641,641,641,641,0
|
|
20240409,164000,53151352,641,641,641,641,0
|
|
20240409,163900,53151352,641,641,641,641,0
|
|
20240409,163800,53151352,641,641,641,641,0
|
|
20240409,163700,53151352,641,641,641,641,0
|
|
20240409,163600,53151352,641,641,641,641,0
|
|
20240409,163500,53151352,641,641,641,641,0
|
|
20240409,163400,53151352,641,641,641,641,0
|
|
20240409,163300,53151352,641,641,641,641,0
|
|
20240409,163200,53151352,641,641,641,641,0
|
|
20240409,163100,53151352,641,641,641,641,0
|
|
20240409,163000,53151352,641,641,641,641,0
|
|
20240409,162900,53151352,641,641,641,641,0
|
|
20240409,162800,53151352,641,641,641,641,0
|
|
20240409,162700,53151352,641,641,641,641,0
|
|
20240409,162600,53151352,641,641,641,641,0
|
|
20240409,162500,53151352,641,641,641,641,0
|
|
20240409,162400,53151352,641,641,641,641,0
|
|
20240409,162300,53151352,641,641,641,641,0
|
|
20240409,162200,53151352,641,641,641,641,0
|
|
20240409,162100,53151352,641,641,641,641,0
|
|
20240409,162000,53151352,641,641,641,641,0
|
|
20240409,161900,53151352,641,641,641,641,0
|
|
20240409,161800,53151352,641,641,641,641,0
|
|
20240409,161700,53151352,641,641,641,641,0
|
|
20240409,161600,53151352,641,641,641,641,8519
|
|
20240409,161500,53151352,641,641,641,641,0
|
|
20240409,161400,53151352,641,641,641,641,0
|
|
20240409,161300,53151352,641,641,641,641,0
|
|
20240409,161200,53151352,641,641,641,641,0
|
|
20240409,161100,53151352,641,641,641,641,0
|
|
20240409,161000,53151352,641,641,641,641,0
|
|
20240409,160900,53151352,641,641,641,641,0
|
|
20240409,160800,53151352,641,641,641,641,0
|
|
20240409,160700,53151352,641,641,641,641,0
|
|
20240409,160600,53151352,641,641,641,641,0
|
|
20240409,160500,53151352,641,641,641,641,0
|
|
20240409,160400,53151352,641,641,641,641,0
|
|
20240409,160300,53151352,641,641,641,641,0
|
|
20240409,160200,53151352,641,641,641,641,0
|
|
20240409,160100,53151352,641,641,641,641,0
|
|
20240409,160000,53151352,641,641,641,641,0
|
|
20240409,155900,53151352,641,641,641,641,0
|
|
20240409,155800,53151352,641,641,641,641,0
|
|
20240409,155700,53151352,641,641,641,641,0
|
|
20240409,155600,53151352,641,641,641,641,0
|
|
20240409,155500,53151352,641,641,641,641,0
|
|
20240409,155400,53151352,641,641,641,641,0
|
|
20240409,155300,53151352,641,641,641,641,0
|
|
20240409,155200,53151352,641,641,641,641,0
|
|
20240409,155100,53151352,641,641,641,641,0
|
|
20240409,155000,53151352,641,641,641,641,0
|
|
20240409,154900,53151352,641,641,641,641,0
|
|
20240409,154800,53151352,641,641,641,641,0
|
|
20240409,154700,53151352,641,641,641,641,0
|
|
20240409,154600,53151352,641,641,641,641,8519
|
|
20240409,154500,53151352,641,641,641,641,0
|
|
20240409,154400,53151352,641,641,641,641,0
|
|
20240409,154300,53151352,641,641,641,641,0
|
|
20240409,154200,53151352,641,641,641,641,0
|
|
20240409,154100,53151352,641,641,641,641,0
|
|
20240409,154000,53151352,641,641,641,641,0
|
|
20240409,153900,53151352,641,641,641,641,0
|
|
20240409,153800,53151352,641,641,641,641,0
|
|
20240409,153700,53151352,641,641,641,641,0
|
|
20240409,153600,53151352,641,641,641,641,0
|
|
20240409,153500,53151352,641,641,641,641,0
|
|
20240409,153400,53151352,641,641,641,641,0
|
|
20240409,153300,53151352,641,641,641,641,0
|
|
20240409,153200,53151352,641,641,641,641,0
|
|
20240409,153100,53151352,641,641,641,641,0
|
|
20240409,153000,53151352,641,641,641,641,8519
|
|
20240409,152900,47690673,640,640,640,640,0
|
|
20240409,152800,47690673,640,640,640,640,0
|
|
20240409,152700,47690673,640,640,640,640,0
|
|
20240409,152600,47690673,640,640,640,640,0
|
|
20240409,152500,47690673,640,640,640,640,0
|
|
20240409,152400,47690673,640,640,640,640,0
|
|
20240409,152300,47690673,640,640,640,640,0
|
|
20240409,152200,47690673,640,640,640,640,0
|
|
20240409,152100,47690673,640,640,640,640,0
|
|
20240409,152000,47690673,640,640,640,640,0
|
|
20240409,151900,47690673,640,641,641,640,80
|
|
20240409,151800,47639420,640,640,640,640,0
|
|
20240409,151700,47639420,640,640,640,640,0
|
|
20240409,151600,47639420,640,640,640,640,0
|
|
20240409,151500,47639420,640,640,640,640,4294
|
|
20240409,151400,44891260,640,640,640,640,565
|
|
20240409,151300,44529660,640,641,641,640,2232
|
|
20240409,151200,43101124,640,640,640,640,0
|
|
20240409,151100,43101124,640,640,640,640,0
|
|
20240409,151000,43101124,640,640,640,640,0
|
|
20240409,150900,43101124,640,640,640,640,0
|
|
20240409,150800,43101124,640,640,640,640,0
|
|
20240409,150700,43101124,640,641,641,640,1500
|
|
20240409,150600,42141017,640,640,640,640,0
|
|
20240409,150500,42141017,640,640,640,640,0
|
|
20240409,150400,42141017,640,640,640,640,0
|
|
20240409,150300,42141017,640,640,640,640,0
|
|
20240409,150200,42141017,640,640,640,640,0
|
|
20240409,150100,42141017,640,640,640,640,0
|
|
20240409,150000,42141017,640,640,640,640,0
|
|
20240409,145900,42141017,640,640,640,640,0
|
|
20240409,145800,42141017,640,640,640,640,0
|
|
20240409,145700,42141017,640,640,640,640,0
|
|
20240409,145600,42141017,640,642,642,640,10000
|
|
20240409,145500,35735430,642,642,642,642,227
|
|
20240409,145400,35589696,642,642,642,642,0
|
|
20240409,145300,35589696,642,642,642,642,50
|
|
20240409,145200,35557596,642,642,642,642,1723
|
|
20240409,145100,34451430,643,643,643,643,0
|
|
20240409,145000,34451430,643,643,643,643,2
|
|
20240409,144900,34450144,643,643,643,643,0
|
|
20240409,144800,34450144,643,643,643,643,0
|
|
20240409,144700,34450144,643,643,643,643,0
|
|
20240409,144600,34450144,643,643,643,643,0
|
|
20240409,144500,34450144,643,643,643,643,1
|
|
20240409,144400,34449501,643,643,643,643,50
|
|
20240409,144300,34417351,643,643,643,643,0
|
|
20240409,144200,34417351,643,643,643,643,0
|
|
20240409,144100,34417351,643,643,643,643,0
|
|
20240409,144000,34417351,643,643,643,643,0
|
|
20240409,143900,34417351,643,643,643,643,3
|
|
20240409,143800,34415422,643,643,643,643,0
|
|
20240409,143700,34415422,643,643,643,643,0
|
|
20240409,143600,34415422,643,643,643,643,0
|
|
20240409,143500,34415422,643,643,643,643,0
|
|
20240409,143400,34415422,643,643,643,643,70
|
|
20240409,143300,34370412,642,642,642,642,1034
|
|
20240409,143200,33706584,641,641,641,641,0
|
|
20240409,143100,33706584,641,641,641,641,0
|
|
20240409,143000,33706584,641,641,641,641,200
|
|
20240409,142900,33578384,641,641,641,641,250
|
|
20240409,142800,33418134,642,642,642,642,0
|
|
20240409,142700,33418134,642,642,642,642,0
|
|
20240409,142600,33418134,642,642,642,642,0
|
|
20240409,142500,33418134,642,642,642,642,1
|
|
20240409,142400,33417492,642,642,642,642,16
|
|
20240409,142300,33407220,642,642,642,642,50
|
|
20240409,142200,33375120,641,641,641,641,0
|
|
20240409,142100,33375120,641,641,641,641,1
|
|
20240409,142000,33374479,642,642,642,642,0
|
|
20240409,141900,33374479,642,642,642,642,1
|
|
20240409,141800,33373837,642,642,642,642,0
|
|
20240409,141700,33373837,642,642,642,642,0
|
|
20240409,141600,33373837,642,642,642,642,1
|
|
20240409,141500,33373195,641,641,641,641,500
|
|
20240409,141400,33052695,641,641,641,641,0
|
|
20240409,141300,33052695,641,641,641,641,0
|
|
20240409,141200,33052695,641,641,641,641,0
|
|
20240409,141100,33052695,641,641,641,641,0
|
|
20240409,141000,33052695,641,641,641,641,104
|
|
20240409,140900,32986031,641,641,641,641,0
|
|
20240409,140800,32986031,641,641,641,641,0
|
|
20240409,140700,32986031,641,641,641,641,0
|
|
20240409,140600,32986031,641,641,641,641,0
|
|
20240409,140500,32986031,641,641,641,641,0
|
|
20240409,140400,32986031,641,641,641,641,0
|
|
20240409,140300,32986031,641,641,641,641,0
|
|
20240409,140200,32986031,641,641,641,641,0
|
|
20240409,140100,32986031,641,641,641,641,188
|
|
20240409,140000,32865523,641,641,641,641,0
|
|
20240409,135900,32865523,641,642,642,641,208
|
|
20240409,135800,32732039,642,642,642,642,0
|
|
20240409,135700,32732039,642,642,642,642,0
|
|
20240409,135600,32732039,642,642,642,642,0
|
|
20240409,135500,32732039,642,642,642,642,0
|
|
20240409,135400,32732039,642,642,642,642,0
|
|
20240409,135300,32732039,642,642,642,642,0
|
|
20240409,135200,32732039,642,642,642,642,0
|
|
20240409,135100,32732039,642,642,642,642,0
|
|
20240409,135000,32732039,642,642,642,642,0
|
|
20240409,134900,32732039,642,642,642,642,0
|
|
20240409,134800,32732039,642,642,642,642,0
|
|
20240409,134700,32732039,642,642,642,642,0
|
|
20240409,134600,32732039,642,642,642,642,0
|
|
20240409,134500,32732039,642,642,642,642,0
|
|
20240409,134400,32732039,642,642,642,642,0
|
|
20240409,134300,32732039,642,641,642,641,2251
|
|
20240409,134200,31288992,641,641,641,641,0
|
|
20240409,134100,31288992,641,641,641,641,0
|
|
20240409,134000,31288992,641,641,641,641,0
|
|
20240409,133900,31288992,641,641,641,641,0
|
|
20240409,133800,31288992,641,641,641,641,4000
|
|
20240409,133700,28724992,642,642,642,642,0
|
|
20240409,133600,28724992,642,642,642,642,0
|
|
20240409,133500,28724992,642,642,642,642,0
|
|
20240409,133400,28724992,642,642,642,642,0
|
|
20240409,133300,28724992,642,642,642,642,0
|
|
20240409,133200,28724992,642,641,642,641,95
|
|
20240409,133100,28664092,642,642,642,642,0
|
|
20240409,133000,28664092,642,642,642,642,200
|
|
20240409,132900,28535692,642,642,642,642,200
|
|
20240409,132800,28407292,642,642,642,642,0
|
|
20240409,132700,28407292,642,642,642,642,0
|
|
20240409,132600,28407292,642,642,642,642,0
|
|
20240409,132500,28407292,642,642,642,642,5
|
|
20240409,132400,28404082,641,641,641,641,0
|
|
20240409,132300,28404082,641,641,641,641,80
|
|
20240409,132200,28352802,641,641,641,641,0
|
|
20240409,132100,28352802,641,641,641,641,0
|
|
20240409,132000,28352802,641,641,641,641,1
|
|
20240409,131900,28352161,641,641,641,641,50
|
|
20240409,131800,28320111,642,642,642,642,0
|
|
20240409,131700,28320111,642,642,642,642,1000
|
|
20240409,131600,27678111,642,642,642,642,0
|
|
20240409,131500,27678111,642,642,642,642,0
|
|
20240409,131400,27678111,642,642,642,642,0
|
|
20240409,131300,27678111,642,642,642,642,1000
|
|
20240409,131200,27036111,643,643,643,643,4
|
|
20240409,131100,27033539,643,643,643,643,0
|
|
20240409,131000,27033539,643,643,643,643,0
|
|
20240409,130900,27033539,643,643,643,643,0
|
|
20240409,130800,27033539,643,643,643,643,0
|
|
20240409,130700,27033539,643,643,643,643,0
|
|
20240409,130600,27033539,643,643,643,643,0
|
|
20240409,130500,27033539,643,643,643,643,0
|
|
20240409,130400,27033539,643,642,643,642,1203
|
|
20240409,130300,26261210,643,643,643,643,0
|
|
20240409,130200,26261210,643,643,643,643,11
|
|
20240409,130100,26254137,643,643,643,643,0
|
|
20240409,130000,26254137,643,643,643,643,0
|
|
20240409,125900,26254137,643,643,643,643,0
|
|
20240409,125800,26254137,643,643,643,643,8
|
|
20240409,125700,26248993,643,643,643,643,1
|
|
20240409,125600,26248350,643,643,643,643,0
|
|
20240409,125500,26248350,643,643,643,643,0
|
|
20240409,125400,26248350,643,643,643,643,0
|
|
20240409,125300,26248350,643,643,643,643,0
|
|
20240409,125200,26248350,643,643,643,643,1
|
|
20240409,125100,26247707,642,642,642,642,0
|
|
20240409,125000,26247707,642,642,642,642,0
|
|
20240409,124900,26247707,642,642,642,642,0
|
|
20240409,124800,26247707,642,642,642,642,0
|
|
20240409,124700,26247707,642,642,642,642,0
|
|
20240409,124600,26247707,642,642,642,642,0
|
|
20240409,124500,26247707,642,642,642,642,0
|
|
20240409,124400,26247707,642,642,642,642,0
|
|
20240409,124300,26247707,642,642,642,642,0
|
|
20240409,124200,26247707,642,642,642,642,0
|
|
20240409,124100,26247707,642,642,642,642,0
|
|
20240409,124000,26247707,642,642,642,642,0
|
|
20240409,123900,26247707,642,642,642,642,30
|
|
20240409,123800,26228447,642,642,642,642,0
|
|
20240409,123700,26228447,642,642,642,642,0
|
|
20240409,123600,26228447,642,642,642,642,501
|
|
20240409,123500,25906805,642,642,642,642,0
|
|
20240409,123400,25906805,642,642,642,642,0
|
|
20240409,123300,25906805,642,642,642,642,0
|
|
20240409,123200,25906805,642,642,642,642,0
|
|
20240409,123100,25906805,642,642,642,642,0
|
|
20240409,123000,25906805,642,642,642,642,0
|
|
20240409,122900,25906805,642,642,642,642,600
|
|
20240409,122800,25521605,643,643,643,643,0
|
|
20240409,122700,25521605,643,643,643,643,0
|
|
20240409,122600,25521605,643,643,643,643,0
|
|
20240409,122500,25521605,643,643,643,643,0
|
|
20240409,122400,25521605,643,643,643,643,0
|
|
20240409,122300,25521605,643,643,643,643,0
|
|
20240409,122200,25521605,643,643,643,643,0
|
|
20240409,122100,25521605,643,643,643,643,19
|
|
20240409,122000,25509388,642,642,642,642,470
|
|
20240409,121900,25207648,642,642,642,642,0
|
|
20240409,121800,25207648,642,642,642,642,0
|
|
20240409,121700,25207648,642,642,642,642,690
|
|
20240409,121600,24764668,643,643,643,643,0
|
|
20240409,121500,24764668,643,643,643,643,0
|
|
20240409,121400,24764668,643,643,643,643,0
|
|
20240409,121300,24764668,643,643,643,643,0
|
|
20240409,121200,24764668,643,643,643,643,0
|
|
20240409,121100,24764668,643,643,643,643,0
|
|
20240409,121000,24764668,643,643,643,643,0
|
|
20240409,120900,24764668,643,643,643,643,0
|
|
20240409,120800,24764668,643,643,643,643,0
|
|
20240409,120700,24764668,643,643,643,643,0
|
|
20240409,120600,24764668,643,643,643,643,0
|
|
20240409,120500,24764668,643,643,643,643,0
|
|
20240409,120400,24764668,643,643,643,643,0
|
|
20240409,120300,24764668,643,643,643,643,0
|
|
20240409,120200,24764668,643,643,643,643,0
|
|
20240409,120100,24764668,643,643,643,643,0
|
|
20240409,120000,24764668,643,643,643,643,2
|
|
20240409,115900,24763382,643,643,643,643,0
|
|
20240409,115800,24763382,643,643,643,643,0
|
|
20240409,115700,24763382,643,643,643,643,0
|
|
20240409,115600,24763382,643,643,643,643,0
|
|
20240409,115500,24763382,643,643,643,643,0
|
|
20240409,115400,24763382,643,643,643,643,1
|
|
20240409,115300,24762739,643,643,643,643,2
|
|
20240409,115200,24761453,643,643,643,643,0
|
|
20240409,115100,24761453,643,643,643,643,0
|
|
20240409,115000,24761453,643,643,643,643,0
|
|
20240409,114900,24761453,643,643,643,643,4
|
|
20240409,114800,24758881,643,643,643,643,0
|
|
20240409,114700,24758881,643,643,643,643,0
|
|
20240409,114600,24758881,643,643,643,643,0
|
|
20240409,114500,24758881,643,643,643,643,0
|
|
20240409,114400,24758881,643,643,643,643,0
|
|
20240409,114300,24758881,643,643,643,643,0
|
|
20240409,114200,24758881,643,643,643,643,0
|
|
20240409,114100,24758881,643,643,643,643,0
|
|
20240409,114000,24758881,643,643,643,643,5
|
|
20240409,113900,24755666,643,643,643,643,0
|
|
20240409,113800,24755666,643,643,643,643,0
|
|
20240409,113700,24755666,643,643,643,643,0
|
|
20240409,113600,24755666,643,643,643,643,6
|
|
20240409,113500,24751808,642,642,642,642,0
|
|
20240409,113400,24751808,642,642,642,642,500
|
|
20240409,113300,24430808,642,642,642,642,0
|
|
20240409,113200,24430808,642,642,642,642,0
|
|
20240409,113100,24430808,642,642,642,642,0
|
|
20240409,113000,24430808,642,642,642,642,647
|
|
20240409,112900,24015434,642,642,642,642,60
|
|
20240409,112800,23976914,642,642,642,642,0
|
|
20240409,112700,23976914,642,642,642,642,0
|
|
20240409,112600,23976914,642,642,642,642,0
|
|
20240409,112500,23976914,642,642,642,642,0
|
|
20240409,112400,23976914,642,642,642,642,0
|
|
20240409,112300,23976914,642,642,642,642,0
|
|
20240409,112200,23976914,642,642,642,642,1110
|
|
20240409,112100,23264294,642,642,642,642,0
|
|
20240409,112000,23264294,642,642,642,642,81
|
|
20240409,111900,23212292,642,642,642,642,10
|
|
20240409,111800,23205872,642,642,642,642,5
|
|
20240409,111700,23202662,642,642,642,642,3
|
|
20240409,111600,23200736,642,642,642,642,0
|
|
20240409,111500,23200736,642,642,642,642,3
|
|
20240409,111400,23198810,642,642,642,642,0
|
|
20240409,111300,23198810,642,642,642,642,1
|
|
20240409,111200,23198168,642,642,642,642,200
|
|
20240409,111100,23069768,642,643,643,642,5082
|
|
20240409,111000,19805123,644,644,644,644,0
|
|
20240409,110900,19805123,644,644,644,644,0
|
|
20240409,110800,19805123,644,644,644,644,0
|
|
20240409,110700,19805123,644,644,644,644,0
|
|
20240409,110600,19805123,644,644,644,644,0
|
|
20240409,110500,19805123,644,644,644,644,4
|
|
20240409,110400,19802547,644,644,644,644,0
|
|
20240409,110300,19802547,644,644,644,644,9
|
|
20240409,110200,19796751,644,644,644,644,0
|
|
20240409,110100,19796751,644,644,644,644,3
|
|
20240409,110000,19794819,644,644,644,644,199
|
|
20240409,105900,19666663,644,643,644,643,1353
|
|
20240409,105800,18795542,644,644,644,644,0
|
|
20240409,105700,18795542,644,644,644,644,0
|
|
20240409,105600,18795542,644,644,644,644,2
|
|
20240409,105500,18794254,644,644,644,644,0
|
|
20240409,105400,18794254,644,644,644,644,0
|
|
20240409,105300,18794254,644,644,644,644,0
|
|
20240409,105200,18794254,644,644,644,644,0
|
|
20240409,105100,18794254,644,644,644,644,0
|
|
20240409,105000,18794254,644,644,644,644,0
|
|
20240409,104900,18794254,644,644,644,644,0
|
|
20240409,104800,18794254,644,644,644,644,0
|
|
20240409,104700,18794254,644,644,644,644,50
|
|
20240409,104600,18762054,644,644,644,644,0
|
|
20240409,104500,18762054,644,644,644,644,0
|
|
20240409,104400,18762054,644,644,644,644,4
|
|
20240409,104300,18759478,644,644,644,644,2
|
|
20240409,104200,18758190,643,643,643,643,225
|
|
20240409,104100,18613515,643,643,643,643,0
|
|
20240409,104000,18613515,643,643,643,643,0
|
|
20240409,103900,18613515,643,643,643,643,50
|
|
20240409,103800,18581365,643,643,643,643,30
|
|
20240409,103700,18562075,643,643,643,643,29
|
|
20240409,103600,18543428,643,644,644,643,51
|
|
20240409,103500,18510585,644,644,644,644,0
|
|
20240409,103400,18510585,644,644,644,644,8
|
|
20240409,103300,18505433,644,644,644,644,0
|
|
20240409,103200,18505433,644,644,644,644,0
|
|
20240409,103100,18505433,644,644,644,644,0
|
|
20240409,103000,18505433,644,644,644,644,0
|
|
20240409,102900,18505433,644,644,644,644,0
|
|
20240409,102800,18505433,644,644,644,644,1
|
|
20240409,102700,18504789,642,642,642,642,0
|
|
20240409,102600,18504789,642,642,642,642,0
|
|
20240409,102500,18504789,642,643,643,642,2325
|
|
20240409,102400,17011138,645,645,645,645,0
|
|
20240409,102300,17011138,645,645,645,645,0
|
|
20240409,102200,17011138,645,645,645,645,0
|
|
20240409,102100,17011138,645,645,645,645,0
|
|
20240409,102000,17011138,645,645,645,645,0
|
|
20240409,101900,17011138,645,645,645,645,0
|
|
20240409,101800,17011138,645,643,645,643,3318
|
|
20240409,101700,14873940,643,643,643,643,0
|
|
20240409,101600,14873940,643,643,643,643,0
|
|
20240409,101500,14873940,643,643,643,643,0
|
|
20240409,101400,14873940,643,643,643,643,0
|
|
20240409,101300,14873940,643,643,643,643,80
|
|
20240409,101200,14822500,643,643,643,643,0
|
|
20240409,101100,14822500,643,643,643,643,0
|
|
20240409,101000,14822500,643,643,643,643,0
|
|
20240409,100900,14822500,643,643,643,643,0
|
|
20240409,100800,14822500,643,643,643,643,0
|
|
20240409,100700,14822500,643,643,643,643,0
|
|
20240409,100600,14822500,643,643,643,643,0
|
|
20240409,100500,14822500,643,643,643,643,0
|
|
20240409,100400,14822500,643,643,643,643,0
|
|
20240409,100300,14822500,643,643,643,643,0
|
|
20240409,100200,14822500,643,643,643,643,2631
|
|
20240409,100100,13130767,644,644,644,644,0
|
|
20240409,100000,13130767,644,644,644,644,0
|
|
20240409,095900,13130767,644,644,644,644,0
|
|
20240409,095800,13130767,644,644,644,644,2
|
|
20240409,095700,13129479,644,644,644,644,0
|
|
20240409,095600,13129479,644,644,644,644,0
|
|
20240409,095500,13129479,644,644,644,644,3
|
|
20240409,095400,13127547,644,644,644,644,3
|
|
20240409,095300,13125615,644,644,644,644,3
|
|
20240409,095200,13123683,644,644,644,644,0
|
|
20240409,095100,13123683,644,644,644,644,0
|
|
20240409,095000,13123683,644,644,644,644,10
|
|
20240409,094900,13117243,645,645,645,645,0
|
|
20240409,094800,13117243,645,645,645,645,0
|
|
20240409,094700,13117243,645,645,645,645,0
|
|
20240409,094600,13117243,645,643,645,643,250
|
|
20240409,094500,12956473,643,643,643,643,1236
|
|
20240409,094400,12161725,645,645,645,645,0
|
|
20240409,094300,12161725,645,645,645,645,0
|
|
20240409,094200,12161725,645,645,645,645,0
|
|
20240409,094100,12161725,645,645,645,645,0
|
|
20240409,094000,12161725,645,645,645,645,0
|
|
20240409,093900,12161725,645,645,645,645,1
|
|
20240409,093800,12161080,643,643,643,643,0
|
|
20240409,093700,12161080,643,643,643,643,0
|
|
20240409,093600,12161080,643,643,643,643,0
|
|
20240409,093500,12161080,643,643,643,643,2965
|
|
20240409,093400,10254585,643,643,643,643,0
|
|
20240409,093300,10254585,643,643,643,643,1
|
|
20240409,093200,10253942,642,642,642,642,0
|
|
20240409,093100,10253942,642,642,642,642,0
|
|
20240409,093000,10253942,642,642,642,642,0
|
|
20240409,092900,10253942,642,642,642,642,135
|
|
20240409,092800,10167272,643,643,643,643,7
|
|
20240409,092700,10162771,643,643,643,643,0
|
|
20240409,092600,10162771,643,643,643,643,27
|
|
20240409,092500,10145410,642,642,642,642,0
|
|
20240409,092400,10145410,642,642,642,642,878
|
|
20240409,092300,9581734,641,641,641,641,0
|
|
20240409,092200,9581734,641,641,641,641,2833
|
|
20240409,092100,7765781,641,641,641,641,100
|
|
20240409,092000,7701681,641,642,642,641,2424
|
|
20240409,091900,6147020,642,642,642,642,60
|
|
20240409,091800,6108500,642,642,642,642,661
|
|
20240409,091700,5684138,642,642,642,642,0
|
|
20240409,091600,5684138,642,642,642,642,0
|
|
20240409,091500,5684138,642,642,642,642,1
|
|
20240409,091400,5683496,641,641,641,641,0
|
|
20240409,091300,5683496,641,641,641,641,4
|
|
20240409,091200,5680932,641,642,642,641,261
|
|
20240409,091100,5513375,642,642,642,642,185
|
|
20240409,091000,5394605,642,644,644,642,26
|
|
20240409,090900,5377873,644,644,644,644,500
|
|
20240409,090800,5055873,645,645,645,645,0
|
|
20240409,090700,5055873,645,645,645,645,0
|
|
20240409,090600,5055873,645,644,645,644,2783
|
|
20240409,090500,3263617,644,644,644,644,2138
|
|
20240409,090400,1886745,642,642,642,642,1
|
|
20240409,090300,1886103,640,641,641,640,1000
|
|
20240409,090200,1245997,641,641,641,641,0
|
|
20240409,090100,1245997,641,643,643,641,1899
|
|
20240409,090000,27735,645,645,645,645,43
|