680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201700,46897154,637,637,637,637,290
|
|
20240411,201600,46897154,637,637,637,637,0
|
|
20240411,201500,46897154,637,637,637,637,0
|
|
20240411,201400,46897154,637,637,637,637,0
|
|
20240411,201300,46897154,637,637,637,637,0
|
|
20240411,201200,46897154,637,637,637,637,0
|
|
20240411,201100,46897154,637,637,637,637,0
|
|
20240411,201000,46897154,637,637,637,637,0
|
|
20240411,200900,46897154,637,637,637,637,0
|
|
20240411,200800,46897154,637,637,637,637,0
|
|
20240411,200700,46897154,637,637,637,637,0
|
|
20240411,200600,46897154,637,637,637,637,0
|
|
20240411,200500,46897154,637,637,637,637,0
|
|
20240411,200400,46897154,637,637,637,637,0
|
|
20240411,200300,46897154,637,637,637,637,0
|
|
20240411,200200,46897154,637,637,637,637,0
|
|
20240411,200100,46897154,637,637,637,637,0
|
|
20240411,200000,46897154,637,637,637,637,0
|
|
20240411,195900,46897154,637,637,637,637,0
|
|
20240411,195800,46897154,637,637,637,637,0
|
|
20240411,195700,46897154,637,637,637,637,0
|
|
20240411,195600,46897154,637,637,637,637,0
|
|
20240411,195500,46897154,637,637,637,637,0
|
|
20240411,195400,46897154,637,637,637,637,0
|
|
20240411,195300,46897154,637,637,637,637,0
|
|
20240411,195200,46897154,637,637,637,637,0
|
|
20240411,195100,46897154,637,637,637,637,0
|
|
20240411,195000,46897154,637,637,637,637,0
|
|
20240411,194900,46897154,637,637,637,637,0
|
|
20240411,194800,46897154,637,637,637,637,0
|
|
20240411,194700,46897154,637,637,637,637,290
|
|
20240411,194600,46897154,637,637,637,637,0
|
|
20240411,194500,46897154,637,637,637,637,0
|
|
20240411,194400,46897154,637,637,637,637,0
|
|
20240411,194300,46897154,637,637,637,637,0
|
|
20240411,194200,46897154,637,637,637,637,0
|
|
20240411,194100,46897154,637,637,637,637,0
|
|
20240411,194000,46897154,637,637,637,637,0
|
|
20240411,193900,46897154,637,637,637,637,0
|
|
20240411,193800,46897154,637,637,637,637,0
|
|
20240411,193700,46897154,637,637,637,637,0
|
|
20240411,193600,46897154,637,637,637,637,0
|
|
20240411,193500,46897154,637,637,637,637,0
|
|
20240411,193400,46897154,637,637,637,637,0
|
|
20240411,193300,46897154,637,637,637,637,0
|
|
20240411,193200,46897154,637,637,637,637,0
|
|
20240411,193100,46897154,637,637,637,637,0
|
|
20240411,193000,46897154,637,637,637,637,0
|
|
20240411,192900,46897154,637,637,637,637,0
|
|
20240411,192800,46897154,637,637,637,637,0
|
|
20240411,192700,46897154,637,637,637,637,0
|
|
20240411,192600,46897154,637,637,637,637,0
|
|
20240411,192500,46897154,637,637,637,637,0
|
|
20240411,192400,46897154,637,637,637,637,0
|
|
20240411,192300,46897154,637,637,637,637,0
|
|
20240411,192200,46897154,637,637,637,637,0
|
|
20240411,192100,46897154,637,637,637,637,0
|
|
20240411,192000,46897154,637,637,637,637,0
|
|
20240411,191900,46897154,637,637,637,637,0
|
|
20240411,191800,46897154,637,637,637,637,0
|
|
20240411,191700,46897154,637,637,637,637,290
|
|
20240411,191600,46897154,637,637,637,637,0
|
|
20240411,191500,46897154,637,637,637,637,0
|
|
20240411,191400,46897154,637,637,637,637,0
|
|
20240411,191300,46897154,637,637,637,637,0
|
|
20240411,191200,46897154,637,637,637,637,0
|
|
20240411,191100,46897154,637,637,637,637,0
|
|
20240411,191000,46897154,637,637,637,637,0
|
|
20240411,190900,46897154,637,637,637,637,0
|
|
20240411,190800,46897154,637,637,637,637,0
|
|
20240411,190700,46897154,637,637,637,637,0
|
|
20240411,190600,46897154,637,637,637,637,0
|
|
20240411,190500,46897154,637,637,637,637,0
|
|
20240411,190400,46897154,637,637,637,637,0
|
|
20240411,190300,46897154,637,637,637,637,0
|
|
20240411,190200,46897154,637,637,637,637,0
|
|
20240411,190100,46897154,637,637,637,637,0
|
|
20240411,190000,46897154,637,637,637,637,0
|
|
20240411,185900,46897154,637,637,637,637,0
|
|
20240411,185800,46897154,637,637,637,637,0
|
|
20240411,185700,46897154,637,637,637,637,0
|
|
20240411,185600,46897154,637,637,637,637,0
|
|
20240411,185500,46897154,637,637,637,637,0
|
|
20240411,185400,46897154,637,637,637,637,0
|
|
20240411,185300,46897154,637,637,637,637,0
|
|
20240411,185200,46897154,637,637,637,637,0
|
|
20240411,185100,46897154,637,637,637,637,0
|
|
20240411,185000,46897154,637,637,637,637,0
|
|
20240411,184900,46897154,637,637,637,637,0
|
|
20240411,184800,46897154,637,637,637,637,0
|
|
20240411,184700,46897154,637,637,637,637,290
|
|
20240411,184600,46897154,637,637,637,637,0
|
|
20240411,184500,46897154,637,637,637,637,0
|
|
20240411,184400,46897154,637,637,637,637,0
|
|
20240411,184300,46897154,637,637,637,637,0
|
|
20240411,184200,46897154,637,637,637,637,0
|
|
20240411,184100,46897154,637,637,637,637,0
|
|
20240411,184000,46897154,637,637,637,637,0
|
|
20240411,183900,46897154,637,637,637,637,0
|
|
20240411,183800,46897154,637,637,637,637,0
|
|
20240411,183700,46897154,637,637,637,637,0
|
|
20240411,183600,46897154,637,637,637,637,0
|
|
20240411,183500,46897154,637,637,637,637,0
|
|
20240411,183400,46897154,637,637,637,637,0
|
|
20240411,183300,46897154,637,637,637,637,0
|
|
20240411,183200,46897154,637,637,637,637,0
|
|
20240411,183100,46897154,637,637,637,637,0
|
|
20240411,183000,46897154,637,637,637,637,0
|
|
20240411,182900,46897154,637,637,637,637,0
|
|
20240411,182800,46897154,637,637,637,637,0
|
|
20240411,182700,46897154,637,637,637,637,0
|
|
20240411,182600,46897154,637,637,637,637,0
|
|
20240411,182500,46897154,637,637,637,637,0
|
|
20240411,182400,46897154,637,637,637,637,0
|
|
20240411,182300,46897154,637,637,637,637,0
|
|
20240411,182200,46897154,637,637,637,637,0
|
|
20240411,182100,46897154,637,637,637,637,0
|
|
20240411,182000,46897154,637,637,637,637,0
|
|
20240411,181900,46897154,637,637,637,637,0
|
|
20240411,181800,46897154,637,637,637,637,0
|
|
20240411,181700,46897154,637,637,637,637,290
|
|
20240411,181600,46897154,637,637,637,637,0
|
|
20240411,181500,46897154,637,637,637,637,0
|
|
20240411,181400,46897154,637,637,637,637,0
|
|
20240411,181300,46897154,637,637,637,637,0
|
|
20240411,181200,46897154,637,637,637,637,0
|
|
20240411,181100,46897154,637,637,637,637,0
|
|
20240411,181000,46897154,637,637,637,637,0
|
|
20240411,180900,46897154,637,637,637,637,0
|
|
20240411,180800,46897154,637,637,637,637,0
|
|
20240411,180700,46897154,637,637,637,637,0
|
|
20240411,180600,46897154,637,637,637,637,0
|
|
20240411,180500,46897154,637,637,637,637,0
|
|
20240411,180400,46897154,637,637,637,637,0
|
|
20240411,180300,46897154,637,637,637,637,0
|
|
20240411,180200,46897154,637,637,637,637,0
|
|
20240411,180100,46897154,637,637,637,637,0
|
|
20240411,180000,46897154,637,637,637,637,0
|
|
20240411,175900,46897154,637,637,637,637,0
|
|
20240411,175800,46897154,637,637,637,637,0
|
|
20240411,175700,46897154,637,637,637,637,0
|
|
20240411,175600,46897154,637,637,637,637,0
|
|
20240411,175500,46897154,637,637,637,637,0
|
|
20240411,175400,46897154,637,637,637,637,0
|
|
20240411,175300,46897154,637,637,637,637,0
|
|
20240411,175200,46897154,637,637,637,637,0
|
|
20240411,175100,46897154,637,637,637,637,0
|
|
20240411,175000,46897154,637,637,637,637,0
|
|
20240411,174900,46897154,637,637,637,637,0
|
|
20240411,174800,46897154,637,637,637,637,0
|
|
20240411,174700,46897154,637,637,637,637,290
|
|
20240411,174600,46897154,637,637,637,637,0
|
|
20240411,174500,46897154,637,637,637,637,0
|
|
20240411,174400,46897154,637,637,637,637,0
|
|
20240411,174300,46897154,637,637,637,637,0
|
|
20240411,174200,46897154,637,637,637,637,0
|
|
20240411,174100,46897154,637,637,637,637,0
|
|
20240411,174000,46897154,637,637,637,637,0
|
|
20240411,173900,46897154,637,637,637,637,0
|
|
20240411,173800,46897154,637,637,637,637,0
|
|
20240411,173700,46897154,637,637,637,637,0
|
|
20240411,173600,46897154,637,637,637,637,0
|
|
20240411,173500,46897154,637,637,637,637,0
|
|
20240411,173400,46897154,637,637,637,637,0
|
|
20240411,173300,46897154,637,637,637,637,0
|
|
20240411,173200,46897154,637,637,637,637,0
|
|
20240411,173100,46897154,637,637,637,637,0
|
|
20240411,173000,46897154,637,637,637,637,0
|
|
20240411,172900,46897154,637,637,637,637,0
|
|
20240411,172800,46897154,637,637,637,637,0
|
|
20240411,172700,46897154,637,637,637,637,0
|
|
20240411,172600,46897154,637,637,637,637,0
|
|
20240411,172500,46897154,637,637,637,637,0
|
|
20240411,172400,46897154,637,637,637,637,0
|
|
20240411,172300,46897154,637,637,637,637,0
|
|
20240411,172200,46897154,637,637,637,637,0
|
|
20240411,172100,46897154,637,637,637,637,0
|
|
20240411,172000,46897154,637,637,637,637,0
|
|
20240411,171900,46897154,637,637,637,637,0
|
|
20240411,171800,46897154,637,637,637,637,0
|
|
20240411,171700,46897154,637,637,637,637,290
|
|
20240411,171600,46897154,637,637,637,637,0
|
|
20240411,171500,46897154,637,637,637,637,0
|
|
20240411,171400,46897154,637,637,637,637,0
|
|
20240411,171300,46897154,637,637,637,637,0
|
|
20240411,171200,46897154,637,637,637,637,0
|
|
20240411,171100,46897154,637,637,637,637,0
|
|
20240411,171000,46897154,637,637,637,637,0
|
|
20240411,170900,46897154,637,637,637,637,0
|
|
20240411,170800,46897154,637,637,637,637,0
|
|
20240411,170700,46897154,637,637,637,637,0
|
|
20240411,170600,46897154,637,637,637,637,0
|
|
20240411,170500,46897154,637,637,637,637,0
|
|
20240411,170400,46897154,637,637,637,637,0
|
|
20240411,170300,46897154,637,637,637,637,0
|
|
20240411,170200,46897154,637,637,637,637,0
|
|
20240411,170100,46897154,637,637,637,637,0
|
|
20240411,170000,46897154,637,637,637,637,0
|
|
20240411,165900,46897154,637,637,637,637,0
|
|
20240411,165800,46897154,637,637,637,637,0
|
|
20240411,165700,46897154,637,637,637,637,0
|
|
20240411,165600,46897154,637,637,637,637,0
|
|
20240411,165500,46897154,637,637,637,637,0
|
|
20240411,165400,46897154,637,637,637,637,0
|
|
20240411,165300,46897154,637,637,637,637,0
|
|
20240411,165200,46897154,637,637,637,637,0
|
|
20240411,165100,46897154,637,637,637,637,0
|
|
20240411,165000,46897154,637,637,637,637,0
|
|
20240411,164900,46897154,637,637,637,637,0
|
|
20240411,164800,46897154,637,637,637,637,0
|
|
20240411,164700,46897154,637,637,637,637,290
|
|
20240411,164600,46897154,637,637,637,637,0
|
|
20240411,164500,46897154,637,637,637,637,0
|
|
20240411,164400,46897154,637,637,637,637,0
|
|
20240411,164300,46897154,637,637,637,637,0
|
|
20240411,164200,46897154,637,637,637,637,0
|
|
20240411,164100,46897154,637,637,637,637,0
|
|
20240411,164000,46897154,637,637,637,637,0
|
|
20240411,163900,46897154,637,637,637,637,0
|
|
20240411,163800,46897154,637,637,637,637,0
|
|
20240411,163700,46897154,637,637,637,637,0
|
|
20240411,163600,46897154,637,637,637,637,0
|
|
20240411,163500,46897154,637,637,637,637,0
|
|
20240411,163400,46897154,637,637,637,637,0
|
|
20240411,163300,46897154,637,637,637,637,0
|
|
20240411,163200,46897154,637,637,637,637,0
|
|
20240411,163100,46897154,637,637,637,637,0
|
|
20240411,163000,46897154,637,637,637,637,0
|
|
20240411,162900,46897154,637,637,637,637,0
|
|
20240411,162800,46897154,637,637,637,637,0
|
|
20240411,162700,46897154,637,637,637,637,0
|
|
20240411,162600,46897154,637,637,637,637,0
|
|
20240411,162500,46897154,637,637,637,637,0
|
|
20240411,162400,46897154,637,637,637,637,0
|
|
20240411,162300,46897154,637,637,637,637,0
|
|
20240411,162200,46897154,637,637,637,637,0
|
|
20240411,162100,46897154,637,637,637,637,0
|
|
20240411,162000,46897154,637,637,637,637,0
|
|
20240411,161900,46897154,637,637,637,637,0
|
|
20240411,161800,46897154,637,637,637,637,0
|
|
20240411,161700,46897154,637,637,637,637,290
|
|
20240411,161600,46897154,637,637,637,637,0
|
|
20240411,161500,46897154,637,637,637,637,0
|
|
20240411,161400,46897154,637,637,637,637,0
|
|
20240411,161300,46897154,637,637,637,637,0
|
|
20240411,161200,46897154,637,637,637,637,0
|
|
20240411,161100,46897154,637,637,637,637,0
|
|
20240411,161000,46897154,637,637,637,637,0
|
|
20240411,160900,46897154,637,637,637,637,0
|
|
20240411,160800,46897154,637,637,637,637,0
|
|
20240411,160700,46897154,637,637,637,637,0
|
|
20240411,160600,46897154,637,637,637,637,0
|
|
20240411,160500,46897154,637,637,637,637,0
|
|
20240411,160400,46897154,637,637,637,637,0
|
|
20240411,160300,46897154,637,637,637,637,0
|
|
20240411,160200,46897154,637,637,637,637,0
|
|
20240411,160100,46897154,637,637,637,637,0
|
|
20240411,160000,46897154,637,637,637,637,0
|
|
20240411,155900,46897154,637,637,637,637,0
|
|
20240411,155800,46897154,637,637,637,637,0
|
|
20240411,155700,46897154,637,637,637,637,0
|
|
20240411,155600,46897154,637,637,637,637,0
|
|
20240411,155500,46897154,637,637,637,637,0
|
|
20240411,155400,46897154,637,637,637,637,0
|
|
20240411,155300,46897154,637,637,637,637,0
|
|
20240411,155200,46897154,637,637,637,637,0
|
|
20240411,155100,46897154,637,637,637,637,0
|
|
20240411,155000,46897154,637,637,637,637,0
|
|
20240411,154900,46897154,637,637,637,637,0
|
|
20240411,154800,46897154,637,637,637,637,0
|
|
20240411,154700,46897154,637,637,637,637,290
|
|
20240411,154600,46897154,637,637,637,637,0
|
|
20240411,154500,46897154,637,637,637,637,0
|
|
20240411,154400,46897154,637,637,637,637,0
|
|
20240411,154300,46897154,637,637,637,637,0
|
|
20240411,154200,46897154,637,637,637,637,0
|
|
20240411,154100,46897154,637,637,637,637,0
|
|
20240411,154000,46897154,637,637,637,637,0
|
|
20240411,153900,46897154,637,637,637,637,0
|
|
20240411,153800,46897154,637,637,637,637,0
|
|
20240411,153700,46897154,637,637,637,637,0
|
|
20240411,153600,46897154,637,637,637,637,0
|
|
20240411,153500,46897154,637,637,637,637,0
|
|
20240411,153400,46897154,637,637,637,637,0
|
|
20240411,153300,46897154,637,637,637,637,0
|
|
20240411,153200,46897154,637,637,637,637,0
|
|
20240411,153100,46897154,637,637,637,637,0
|
|
20240411,153000,46897154,637,637,637,637,290
|
|
20240411,152900,46712424,638,638,638,638,0
|
|
20240411,152800,46712424,638,638,638,638,0
|
|
20240411,152700,46712424,638,638,638,638,0
|
|
20240411,152600,46712424,638,638,638,638,0
|
|
20240411,152500,46712424,638,638,638,638,0
|
|
20240411,152400,46712424,638,638,638,638,0
|
|
20240411,152300,46712424,638,638,638,638,0
|
|
20240411,152200,46712424,638,638,638,638,0
|
|
20240411,152100,46712424,638,638,638,638,0
|
|
20240411,152000,46712424,638,638,638,638,0
|
|
20240411,151900,46712424,638,638,638,638,0
|
|
20240411,151800,46712424,638,638,638,638,0
|
|
20240411,151700,46712424,638,638,638,638,0
|
|
20240411,151600,46712424,638,638,638,638,0
|
|
20240411,151500,46712424,638,638,638,638,0
|
|
20240411,151400,46712424,638,638,638,638,0
|
|
20240411,151300,46712424,638,638,638,638,0
|
|
20240411,151200,46712424,638,638,638,638,0
|
|
20240411,151100,46712424,638,638,638,638,0
|
|
20240411,151000,46712424,638,638,638,638,734
|
|
20240411,150900,46244132,640,640,640,640,0
|
|
20240411,150800,46244132,640,640,640,640,0
|
|
20240411,150700,46244132,640,640,640,640,0
|
|
20240411,150600,46244132,640,640,640,640,0
|
|
20240411,150500,46244132,640,640,640,640,0
|
|
20240411,150400,46244132,640,640,640,640,0
|
|
20240411,150300,46244132,640,640,640,640,0
|
|
20240411,150200,46244132,640,640,640,640,0
|
|
20240411,150100,46244132,640,640,640,640,0
|
|
20240411,150000,46244132,640,640,640,640,0
|
|
20240411,145900,46244132,640,640,640,640,11
|
|
20240411,145800,46237092,640,640,640,640,0
|
|
20240411,145700,46237092,640,640,640,640,0
|
|
20240411,145600,46237092,640,640,640,640,1
|
|
20240411,145500,46236452,637,638,638,637,10000
|
|
20240411,145400,39866295,640,640,640,640,0
|
|
20240411,145300,39866295,640,640,640,640,0
|
|
20240411,145200,39866295,640,640,640,640,0
|
|
20240411,145100,39866295,640,640,640,640,0
|
|
20240411,145000,39866295,640,640,640,640,0
|
|
20240411,144900,39866295,640,640,640,640,0
|
|
20240411,144800,39866295,640,640,640,640,0
|
|
20240411,144700,39866295,640,640,640,640,0
|
|
20240411,144600,39866295,640,640,640,640,0
|
|
20240411,144500,39866295,640,640,640,640,0
|
|
20240411,144400,39866295,640,640,640,640,0
|
|
20240411,144300,39866295,640,640,640,640,0
|
|
20240411,144200,39866295,640,640,640,640,0
|
|
20240411,144100,39866295,640,640,640,640,191
|
|
20240411,144000,39744055,640,640,640,640,0
|
|
20240411,143900,39744055,640,640,640,640,38
|
|
20240411,143800,39719735,640,640,640,640,0
|
|
20240411,143700,39719735,640,640,640,640,0
|
|
20240411,143600,39719735,640,640,640,640,0
|
|
20240411,143500,39719735,640,640,640,640,0
|
|
20240411,143400,39719735,640,640,640,640,0
|
|
20240411,143300,39719735,640,640,640,640,0
|
|
20240411,143200,39719735,640,640,640,640,0
|
|
20240411,143100,39719735,640,640,640,640,0
|
|
20240411,143000,39719735,640,640,640,640,0
|
|
20240411,142900,39719735,640,640,640,640,0
|
|
20240411,142800,39719735,640,640,640,640,0
|
|
20240411,142700,39719735,640,640,640,640,0
|
|
20240411,142600,39719735,640,640,640,640,0
|
|
20240411,142500,39719735,640,640,640,640,0
|
|
20240411,142400,39719735,640,640,640,640,0
|
|
20240411,142300,39719735,640,640,640,640,500
|
|
20240411,142200,39399735,640,640,640,640,0
|
|
20240411,142100,39399735,640,640,640,640,0
|
|
20240411,142000,39399735,640,640,640,640,0
|
|
20240411,141900,39399735,640,640,640,640,0
|
|
20240411,141800,39399735,640,640,640,640,21
|
|
20240411,141700,39386295,640,640,640,640,0
|
|
20240411,141600,39386295,640,640,640,640,6
|
|
20240411,141500,39382455,640,640,640,640,0
|
|
20240411,141400,39382455,640,640,640,640,0
|
|
20240411,141300,39382455,640,640,640,640,0
|
|
20240411,141200,39382455,640,640,640,640,0
|
|
20240411,141100,39382455,640,640,640,640,0
|
|
20240411,141000,39382455,640,640,640,640,0
|
|
20240411,140900,39382455,640,640,640,640,0
|
|
20240411,140800,39382455,640,640,640,640,10
|
|
20240411,140700,39376055,640,640,640,640,0
|
|
20240411,140600,39376055,640,640,640,640,0
|
|
20240411,140500,39376055,640,640,640,640,0
|
|
20240411,140400,39376055,640,640,640,640,0
|
|
20240411,140300,39376055,640,640,640,640,0
|
|
20240411,140200,39376055,640,640,640,640,0
|
|
20240411,140100,39376055,640,640,640,640,0
|
|
20240411,140000,39376055,640,640,640,640,0
|
|
20240411,135900,39376055,640,640,640,640,0
|
|
20240411,135800,39376055,640,640,640,640,0
|
|
20240411,135700,39376055,640,640,640,640,0
|
|
20240411,135600,39376055,640,640,640,640,0
|
|
20240411,135500,39376055,640,640,640,640,0
|
|
20240411,135400,39376055,640,640,640,640,0
|
|
20240411,135300,39376055,640,640,640,640,0
|
|
20240411,135200,39376055,640,640,640,640,0
|
|
20240411,135100,39376055,640,640,640,640,0
|
|
20240411,135000,39376055,640,640,640,640,0
|
|
20240411,134900,39376055,640,640,640,640,0
|
|
20240411,134800,39376055,640,640,640,640,0
|
|
20240411,134700,39376055,640,640,640,640,0
|
|
20240411,134600,39376055,640,640,640,640,0
|
|
20240411,134500,39376055,640,640,640,640,0
|
|
20240411,134400,39376055,640,640,640,640,0
|
|
20240411,134300,39376055,640,640,640,640,0
|
|
20240411,134200,39376055,640,640,640,640,0
|
|
20240411,134100,39376055,640,640,640,640,0
|
|
20240411,134000,39376055,640,640,640,640,0
|
|
20240411,133900,39376055,640,640,640,640,0
|
|
20240411,133800,39376055,640,640,640,640,0
|
|
20240411,133700,39376055,640,640,640,640,0
|
|
20240411,133600,39376055,640,640,640,640,0
|
|
20240411,133500,39376055,640,640,640,640,0
|
|
20240411,133400,39376055,640,640,640,640,1072
|
|
20240411,133300,38689975,640,640,640,640,0
|
|
20240411,133200,38689975,640,640,640,640,0
|
|
20240411,133100,38689975,640,640,640,640,0
|
|
20240411,133000,38689975,640,640,640,640,0
|
|
20240411,132900,38689975,640,640,640,640,0
|
|
20240411,132800,38689975,640,640,640,640,0
|
|
20240411,132700,38689975,640,640,640,640,0
|
|
20240411,132600,38689975,640,640,640,640,0
|
|
20240411,132500,38689975,640,640,640,640,0
|
|
20240411,132400,38689975,640,640,640,640,10
|
|
20240411,132300,38683575,640,640,640,640,0
|
|
20240411,132200,38683575,640,640,640,640,0
|
|
20240411,132100,38683575,640,640,640,640,0
|
|
20240411,132000,38683575,640,640,640,640,0
|
|
20240411,131900,38683575,640,640,640,640,0
|
|
20240411,131800,38683575,640,640,640,640,0
|
|
20240411,131700,38683575,640,640,640,640,1405
|
|
20240411,131600,37784375,640,640,640,640,20
|
|
20240411,131500,37771575,640,640,640,640,0
|
|
20240411,131400,37771575,640,640,640,640,0
|
|
20240411,131300,37771575,640,640,640,640,0
|
|
20240411,131200,37771575,640,640,640,640,0
|
|
20240411,131100,37771575,640,640,640,640,1
|
|
20240411,131000,37770935,636,637,637,636,1000
|
|
20240411,130900,37134849,637,637,637,637,0
|
|
20240411,130800,37134849,637,637,637,637,0
|
|
20240411,130700,37134849,637,637,637,637,0
|
|
20240411,130600,37134849,637,637,637,637,0
|
|
20240411,130500,37134849,637,637,637,637,0
|
|
20240411,130400,37134849,637,637,637,637,0
|
|
20240411,130300,37134849,637,638,638,637,83
|
|
20240411,130200,37081953,637,637,637,637,0
|
|
20240411,130100,37081953,637,637,637,637,0
|
|
20240411,130000,37081953,637,637,637,637,0
|
|
20240411,125900,37081953,637,637,637,637,0
|
|
20240411,125800,37081953,637,637,637,637,0
|
|
20240411,125700,37081953,637,637,637,637,0
|
|
20240411,125600,37081953,637,637,637,637,0
|
|
20240411,125500,37081953,637,637,637,637,0
|
|
20240411,125400,37081953,637,637,637,637,0
|
|
20240411,125300,37081953,637,637,637,637,0
|
|
20240411,125200,37081953,637,637,637,637,0
|
|
20240411,125100,37081953,637,637,637,637,0
|
|
20240411,125000,37081953,637,637,637,637,0
|
|
20240411,124900,37081953,637,637,637,637,0
|
|
20240411,124800,37081953,637,637,637,637,0
|
|
20240411,124700,37081953,637,637,637,637,0
|
|
20240411,124600,37081953,637,637,637,637,0
|
|
20240411,124500,37081953,637,637,637,637,0
|
|
20240411,124400,37081953,637,637,637,637,0
|
|
20240411,124300,37081953,637,637,637,637,0
|
|
20240411,124200,37081953,637,637,637,637,0
|
|
20240411,124100,37081953,637,637,637,637,0
|
|
20240411,124000,37081953,637,637,637,637,500
|
|
20240411,123900,36763453,638,638,638,638,498
|
|
20240411,123800,36445729,636,636,636,636,0
|
|
20240411,123700,36445729,636,636,636,636,0
|
|
20240411,123600,36445729,636,636,636,636,0
|
|
20240411,123500,36445729,636,636,636,636,0
|
|
20240411,123400,36445729,636,636,636,636,0
|
|
20240411,123300,36445729,636,636,636,636,0
|
|
20240411,123200,36445729,636,636,636,636,0
|
|
20240411,123100,36445729,636,636,636,636,0
|
|
20240411,123000,36445729,636,636,636,636,0
|
|
20240411,122900,36445729,636,636,636,636,0
|
|
20240411,122800,36445729,636,640,640,636,2094
|
|
20240411,122700,35111272,639,639,639,639,200
|
|
20240411,122600,34983472,639,639,639,639,300
|
|
20240411,122500,34791772,639,639,639,639,0
|
|
20240411,122400,34791772,639,639,639,639,0
|
|
20240411,122300,34791772,639,639,639,639,3016
|
|
20240411,122200,32864548,639,639,639,639,0
|
|
20240411,122100,32864548,639,639,639,639,0
|
|
20240411,122000,32864548,639,639,639,639,0
|
|
20240411,121900,32864548,639,639,639,639,0
|
|
20240411,121800,32864548,639,639,639,639,2580
|
|
20240411,121700,31215928,639,639,639,639,5
|
|
20240411,121600,31212733,639,639,639,639,300
|
|
20240411,121500,31021033,639,639,639,639,0
|
|
20240411,121400,31021033,639,639,639,639,0
|
|
20240411,121300,31021033,639,639,639,639,0
|
|
20240411,121200,31021033,639,639,639,639,0
|
|
20240411,121100,31021033,639,639,639,639,0
|
|
20240411,121000,31021033,639,639,639,639,0
|
|
20240411,120900,31021033,639,639,639,639,0
|
|
20240411,120800,31021033,639,639,639,639,0
|
|
20240411,120700,31021033,639,639,639,639,0
|
|
20240411,120600,31021033,639,639,639,639,0
|
|
20240411,120500,31021033,639,639,639,639,86
|
|
20240411,120400,30966079,636,636,636,636,75
|
|
20240411,120300,30918379,638,638,638,638,0
|
|
20240411,120200,30918379,638,638,638,638,0
|
|
20240411,120100,30918379,638,638,638,638,0
|
|
20240411,120000,30918379,638,638,638,638,0
|
|
20240411,115900,30918379,638,638,638,638,0
|
|
20240411,115800,30918379,638,638,638,638,0
|
|
20240411,115700,30918379,638,638,638,638,0
|
|
20240411,115600,30918379,638,638,638,638,814
|
|
20240411,115500,30399047,638,638,638,638,1
|
|
20240411,115400,30398409,637,637,637,637,4840
|
|
20240411,115300,27315329,637,637,637,637,0
|
|
20240411,115200,27315329,637,637,637,637,0
|
|
20240411,115100,27315329,637,637,637,637,0
|
|
20240411,115000,27315329,637,637,637,637,158
|
|
20240411,114900,27214683,637,637,637,637,0
|
|
20240411,114800,27214683,637,637,637,637,2
|
|
20240411,114700,27213409,637,637,637,637,0
|
|
20240411,114600,27213409,637,637,637,637,0
|
|
20240411,114500,27213409,637,637,637,637,0
|
|
20240411,114400,27213409,637,637,637,637,0
|
|
20240411,114300,27213409,637,637,637,637,0
|
|
20240411,114200,27213409,637,637,637,637,1
|
|
20240411,114100,27212772,634,634,634,634,0
|
|
20240411,114000,27212772,634,634,634,634,0
|
|
20240411,113900,27212772,634,634,634,634,0
|
|
20240411,113800,27212772,634,634,634,634,0
|
|
20240411,113700,27212772,634,634,634,634,0
|
|
20240411,113600,27212772,634,634,634,634,0
|
|
20240411,113500,27212772,634,634,634,634,0
|
|
20240411,113400,27212772,634,634,634,634,0
|
|
20240411,113300,27212772,634,634,634,634,0
|
|
20240411,113200,27212772,634,634,634,634,0
|
|
20240411,113100,27212772,634,634,634,634,0
|
|
20240411,113000,27212772,634,634,634,634,0
|
|
20240411,112900,27212772,634,634,634,634,0
|
|
20240411,112800,27212772,634,634,634,634,0
|
|
20240411,112700,27212772,634,634,634,634,0
|
|
20240411,112600,27212772,634,634,634,634,0
|
|
20240411,112500,27212772,634,634,634,634,0
|
|
20240411,112400,27212772,634,634,634,634,2700
|
|
20240411,112300,25500972,634,635,635,634,1330
|
|
20240411,112200,24656642,636,636,636,636,2024
|
|
20240411,112100,23369378,636,636,636,636,0
|
|
20240411,112000,23369378,636,636,636,636,0
|
|
20240411,111900,23369378,636,636,636,636,0
|
|
20240411,111800,23369378,636,636,636,636,0
|
|
20240411,111700,23369378,636,636,636,636,0
|
|
20240411,111600,23369378,636,636,636,636,0
|
|
20240411,111500,23369378,636,636,636,636,0
|
|
20240411,111400,23369378,636,636,636,636,0
|
|
20240411,111300,23369378,636,636,636,636,0
|
|
20240411,111200,23369378,636,636,636,636,0
|
|
20240411,111100,23369378,636,636,636,636,0
|
|
20240411,111000,23369378,636,636,636,636,0
|
|
20240411,110900,23369378,636,636,636,636,0
|
|
20240411,110800,23369378,636,636,636,636,0
|
|
20240411,110700,23369378,636,636,636,636,0
|
|
20240411,110600,23369378,636,636,636,636,0
|
|
20240411,110500,23369378,636,636,636,636,0
|
|
20240411,110400,23369378,636,636,636,636,10
|
|
20240411,110300,23363018,636,636,636,636,0
|
|
20240411,110200,23363018,636,636,636,636,0
|
|
20240411,110100,23363018,636,636,636,636,0
|
|
20240411,110000,23363018,636,636,636,636,0
|
|
20240411,105900,23363018,636,636,636,636,5
|
|
20240411,105800,23359838,636,636,636,636,0
|
|
20240411,105700,23359838,636,636,636,636,0
|
|
20240411,105600,23359838,636,636,636,636,0
|
|
20240411,105500,23359838,636,636,636,636,0
|
|
20240411,105400,23359838,636,636,636,636,47
|
|
20240411,105300,23329946,636,636,636,636,29
|
|
20240411,105200,23311502,635,635,635,635,0
|
|
20240411,105100,23311502,635,635,635,635,0
|
|
20240411,105000,23311502,635,635,635,635,0
|
|
20240411,104900,23311502,635,635,635,635,0
|
|
20240411,104800,23311502,635,635,635,635,0
|
|
20240411,104700,23311502,635,635,635,635,4
|
|
20240411,104600,23308962,635,636,636,635,36
|
|
20240411,104500,23286067,635,635,635,635,0
|
|
20240411,104400,23286067,635,635,635,635,0
|
|
20240411,104300,23286067,635,635,635,635,0
|
|
20240411,104200,23286067,635,635,635,635,0
|
|
20240411,104100,23286067,635,635,635,635,0
|
|
20240411,104000,23286067,635,635,635,635,0
|
|
20240411,103900,23286067,635,635,635,635,0
|
|
20240411,103800,23286067,635,635,635,635,0
|
|
20240411,103700,23286067,635,635,635,635,0
|
|
20240411,103600,23286067,635,635,635,635,0
|
|
20240411,103500,23286067,635,635,635,635,0
|
|
20240411,103400,23286067,635,635,635,635,0
|
|
20240411,103300,23286067,635,635,635,635,0
|
|
20240411,103200,23286067,635,636,636,635,25
|
|
20240411,103100,23270187,636,636,636,636,78
|
|
20240411,103000,23220579,637,637,637,637,1
|
|
20240411,102900,23219942,636,636,636,636,250
|
|
20240411,102800,23060942,636,636,636,636,1000
|
|
20240411,102700,22424942,637,637,637,637,0
|
|
20240411,102600,22424942,637,637,637,637,0
|
|
20240411,102500,22424942,637,637,637,637,0
|
|
20240411,102400,22424942,637,636,637,636,696
|
|
20240411,102300,21982279,637,637,637,637,0
|
|
20240411,102200,21982279,637,637,637,637,16
|
|
20240411,102100,21972087,637,637,637,637,0
|
|
20240411,102000,21972087,637,637,637,637,0
|
|
20240411,101900,21972087,637,637,637,637,0
|
|
20240411,101800,21972087,637,637,637,637,0
|
|
20240411,101700,21972087,637,637,637,637,0
|
|
20240411,101600,21972087,637,637,637,637,0
|
|
20240411,101500,21972087,637,637,637,637,3
|
|
20240411,101400,21970176,637,637,637,637,0
|
|
20240411,101300,21970176,637,637,637,637,0
|
|
20240411,101200,21970176,637,637,637,637,0
|
|
20240411,101100,21970176,637,637,637,637,2
|
|
20240411,101000,21968902,633,633,633,633,0
|
|
20240411,100900,21968902,633,633,633,633,6
|
|
20240411,100800,21965104,638,638,638,638,0
|
|
20240411,100700,21965104,638,638,638,638,3
|
|
20240411,100600,21963190,638,638,638,638,10
|
|
20240411,100500,21956810,638,638,638,638,60
|
|
20240411,100400,21918530,638,637,638,637,2
|
|
20240411,100300,21917255,636,636,636,636,156
|
|
20240411,100200,21818039,636,638,638,630,19208
|
|
20240411,100100,9688042,638,638,638,638,1
|
|
20240411,100000,9687404,638,638,638,638,2
|
|
20240411,095900,9686128,638,638,638,638,1
|
|
20240411,095800,9685490,638,638,638,638,0
|
|
20240411,095700,9685490,638,638,638,638,0
|
|
20240411,095600,9685490,638,638,638,638,6
|
|
20240411,095500,9681662,638,638,638,638,0
|
|
20240411,095400,9681662,638,638,638,638,0
|
|
20240411,095300,9681662,638,638,638,638,1
|
|
20240411,095200,9681024,638,638,638,638,31
|
|
20240411,095100,9661246,638,638,638,638,0
|
|
20240411,095000,9661246,638,638,638,638,0
|
|
20240411,094900,9661246,638,638,638,638,0
|
|
20240411,094800,9661246,638,638,638,638,0
|
|
20240411,094700,9661246,638,638,638,638,5
|
|
20240411,094600,9658056,638,638,638,638,1
|
|
20240411,094500,9657418,638,638,638,638,0
|
|
20240411,094400,9657418,638,638,638,638,3
|
|
20240411,094300,9655504,638,638,638,638,10
|
|
20240411,094200,9649124,638,638,638,638,3
|
|
20240411,094100,9647210,638,638,638,638,26
|
|
20240411,094000,9630622,639,639,639,639,0
|
|
20240411,093900,9630622,639,639,639,639,0
|
|
20240411,093800,9630622,639,639,639,639,0
|
|
20240411,093700,9630622,639,639,639,639,0
|
|
20240411,093600,9630622,639,639,639,639,0
|
|
20240411,093500,9630622,639,638,639,633,701
|
|
20240411,093400,9184294,640,640,640,640,1
|
|
20240411,093300,9183654,639,639,639,639,50
|
|
20240411,093200,9151704,640,640,640,640,0
|
|
20240411,093100,9151704,640,640,640,640,5
|
|
20240411,093000,9148504,640,640,640,640,1
|
|
20240411,092900,9147864,638,638,638,638,93
|
|
20240411,092800,9088530,638,638,638,638,0
|
|
20240411,092700,9088530,638,638,638,638,0
|
|
20240411,092600,9088530,638,638,638,638,206
|
|
20240411,092500,8957102,639,639,639,639,1
|
|
20240411,092400,8956463,638,638,638,638,240
|
|
20240411,092300,8803343,639,638,639,638,226
|
|
20240411,092200,8659152,638,638,638,638,874
|
|
20240411,092100,8101540,635,635,635,635,8608
|
|
20240411,092000,2635460,637,637,637,637,163
|
|
20240411,091900,2531629,638,636,638,636,331
|
|
20240411,091800,2321111,636,635,636,635,201
|
|
20240411,091700,2193475,635,636,636,635,267
|
|
20240411,091600,2023891,639,639,639,639,0
|
|
20240411,091500,2023891,639,635,639,635,750
|
|
20240411,091400,1547561,636,636,636,636,0
|
|
20240411,091300,1547561,636,636,636,636,0
|
|
20240411,091200,1547561,636,636,636,636,11
|
|
20240411,091100,1540565,636,636,636,636,34
|
|
20240411,091000,1518941,636,636,636,636,0
|
|
20240411,090900,1518941,636,636,636,636,248
|
|
20240411,090800,1361213,637,637,637,637,0
|
|
20240411,090700,1361213,637,637,637,637,0
|
|
20240411,090600,1361213,637,637,637,637,0
|
|
20240411,090500,1361213,637,637,637,637,165
|
|
20240411,090400,1256108,637,637,637,637,0
|
|
20240411,090300,1256108,637,637,637,637,0
|
|
20240411,090200,1256108,637,639,639,637,845
|
|
20240411,090100,717034,639,640,641,639,213
|
|
20240411,090000,580746,641,641,641,641,906
|