680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201700,40543288,639,639,639,639,1345
|
|
20240412,201600,40543288,639,639,639,639,0
|
|
20240412,201500,40543288,639,639,639,639,0
|
|
20240412,201400,40543288,639,639,639,639,0
|
|
20240412,201300,40543288,639,639,639,639,0
|
|
20240412,201200,40543288,639,639,639,639,0
|
|
20240412,201100,40543288,639,639,639,639,0
|
|
20240412,201000,40543288,639,639,639,639,0
|
|
20240412,200900,40543288,639,639,639,639,0
|
|
20240412,200800,40543288,639,639,639,639,0
|
|
20240412,200700,40543288,639,639,639,639,0
|
|
20240412,200600,40543288,639,639,639,639,0
|
|
20240412,200500,40543288,639,639,639,639,0
|
|
20240412,200400,40543288,639,639,639,639,0
|
|
20240412,200300,40543288,639,639,639,639,0
|
|
20240412,200200,40543288,639,639,639,639,0
|
|
20240412,200100,40543288,639,639,639,639,0
|
|
20240412,200000,40543288,639,639,639,639,0
|
|
20240412,195900,40543288,639,639,639,639,0
|
|
20240412,195800,40543288,639,639,639,639,0
|
|
20240412,195700,40543288,639,639,639,639,0
|
|
20240412,195600,40543288,639,639,639,639,0
|
|
20240412,195500,40543288,639,639,639,639,0
|
|
20240412,195400,40543288,639,639,639,639,0
|
|
20240412,195300,40543288,639,639,639,639,0
|
|
20240412,195200,40543288,639,639,639,639,0
|
|
20240412,195100,40543288,639,639,639,639,0
|
|
20240412,195000,40543288,639,639,639,639,0
|
|
20240412,194900,40543288,639,639,639,639,0
|
|
20240412,194800,40543288,639,639,639,639,0
|
|
20240412,194700,40543288,639,639,639,639,1345
|
|
20240412,194600,40543288,639,639,639,639,0
|
|
20240412,194500,40543288,639,639,639,639,0
|
|
20240412,194400,40543288,639,639,639,639,0
|
|
20240412,194300,40543288,639,639,639,639,0
|
|
20240412,194200,40543288,639,639,639,639,0
|
|
20240412,194100,40543288,639,639,639,639,0
|
|
20240412,194000,40543288,639,639,639,639,0
|
|
20240412,193900,40543288,639,639,639,639,0
|
|
20240412,193800,40543288,639,639,639,639,0
|
|
20240412,193700,40543288,639,639,639,639,0
|
|
20240412,193600,40543288,639,639,639,639,0
|
|
20240412,193500,40543288,639,639,639,639,0
|
|
20240412,193400,40543288,639,639,639,639,0
|
|
20240412,193300,40543288,639,639,639,639,0
|
|
20240412,193200,40543288,639,639,639,639,0
|
|
20240412,193100,40543288,639,639,639,639,0
|
|
20240412,193000,40543288,639,639,639,639,0
|
|
20240412,192900,40543288,639,639,639,639,0
|
|
20240412,192800,40543288,639,639,639,639,0
|
|
20240412,192700,40543288,639,639,639,639,0
|
|
20240412,192600,40543288,639,639,639,639,0
|
|
20240412,192500,40543288,639,639,639,639,0
|
|
20240412,192400,40543288,639,639,639,639,0
|
|
20240412,192300,40543288,639,639,639,639,0
|
|
20240412,192200,40543288,639,639,639,639,0
|
|
20240412,192100,40543288,639,639,639,639,0
|
|
20240412,192000,40543288,639,639,639,639,0
|
|
20240412,191900,40543288,639,639,639,639,0
|
|
20240412,191800,40543288,639,639,639,639,0
|
|
20240412,191700,40543288,639,639,639,639,1345
|
|
20240412,191600,40543288,639,639,639,639,0
|
|
20240412,191500,40543288,639,639,639,639,0
|
|
20240412,191400,40543288,639,639,639,639,0
|
|
20240412,191300,40543288,639,639,639,639,0
|
|
20240412,191200,40543288,639,639,639,639,0
|
|
20240412,191100,40543288,639,639,639,639,0
|
|
20240412,191000,40543288,639,639,639,639,0
|
|
20240412,190900,40543288,639,639,639,639,0
|
|
20240412,190800,40543288,639,639,639,639,0
|
|
20240412,190700,40543288,639,639,639,639,0
|
|
20240412,190600,40543288,639,639,639,639,0
|
|
20240412,190500,40543288,639,639,639,639,0
|
|
20240412,190400,40543288,639,639,639,639,0
|
|
20240412,190300,40543288,639,639,639,639,0
|
|
20240412,190200,40543288,639,639,639,639,0
|
|
20240412,190100,40543288,639,639,639,639,0
|
|
20240412,190000,40543288,639,639,639,639,0
|
|
20240412,185900,40543288,639,639,639,639,0
|
|
20240412,185800,40543288,639,639,639,639,0
|
|
20240412,185700,40543288,639,639,639,639,0
|
|
20240412,185600,40543288,639,639,639,639,0
|
|
20240412,185500,40543288,639,639,639,639,0
|
|
20240412,185400,40543288,639,639,639,639,0
|
|
20240412,185300,40543288,639,639,639,639,0
|
|
20240412,185200,40543288,639,639,639,639,0
|
|
20240412,185100,40543288,639,639,639,639,0
|
|
20240412,185000,40543288,639,639,639,639,0
|
|
20240412,184900,40543288,639,639,639,639,0
|
|
20240412,184800,40543288,639,639,639,639,0
|
|
20240412,184700,40543288,639,639,639,639,1345
|
|
20240412,184600,40543288,639,639,639,639,0
|
|
20240412,184500,40543288,639,639,639,639,0
|
|
20240412,184400,40543288,639,639,639,639,0
|
|
20240412,184300,40543288,639,639,639,639,0
|
|
20240412,184200,40543288,639,639,639,639,0
|
|
20240412,184100,40543288,639,639,639,639,0
|
|
20240412,184000,40543288,639,639,639,639,0
|
|
20240412,183900,40543288,639,639,639,639,0
|
|
20240412,183800,40543288,639,639,639,639,0
|
|
20240412,183700,40543288,639,639,639,639,0
|
|
20240412,183600,40543288,639,639,639,639,0
|
|
20240412,183500,40543288,639,639,639,639,0
|
|
20240412,183400,40543288,639,639,639,639,0
|
|
20240412,183300,40543288,639,639,639,639,0
|
|
20240412,183200,40543288,639,639,639,639,0
|
|
20240412,183100,40543288,639,639,639,639,0
|
|
20240412,183000,40543288,639,639,639,639,0
|
|
20240412,182900,40543288,639,639,639,639,0
|
|
20240412,182800,40543288,639,639,639,639,0
|
|
20240412,182700,40543288,639,639,639,639,0
|
|
20240412,182600,40543288,639,639,639,639,0
|
|
20240412,182500,40543288,639,639,639,639,0
|
|
20240412,182400,40543288,639,639,639,639,0
|
|
20240412,182300,40543288,639,639,639,639,0
|
|
20240412,182200,40543288,639,639,639,639,0
|
|
20240412,182100,40543288,639,639,639,639,0
|
|
20240412,182000,40543288,639,639,639,639,0
|
|
20240412,181900,40543288,639,639,639,639,0
|
|
20240412,181800,40543288,639,639,639,639,0
|
|
20240412,181700,40543288,639,639,639,639,1345
|
|
20240412,181600,40543288,639,639,639,639,0
|
|
20240412,181500,40543288,639,639,639,639,0
|
|
20240412,181400,40543288,639,639,639,639,0
|
|
20240412,181300,40543288,639,639,639,639,0
|
|
20240412,181200,40543288,639,639,639,639,0
|
|
20240412,181100,40543288,639,639,639,639,0
|
|
20240412,181000,40543288,639,639,639,639,0
|
|
20240412,180900,40543288,639,639,639,639,0
|
|
20240412,180800,40543288,639,639,639,639,0
|
|
20240412,180700,40543288,639,639,639,639,0
|
|
20240412,180600,40543288,639,639,639,639,0
|
|
20240412,180500,40543288,639,639,639,639,0
|
|
20240412,180400,40543288,639,639,639,639,0
|
|
20240412,180300,40543288,639,639,639,639,0
|
|
20240412,180200,40543288,639,639,639,639,0
|
|
20240412,180100,40543288,639,639,639,639,0
|
|
20240412,180000,40543288,639,639,639,639,0
|
|
20240412,175900,40543288,639,639,639,639,0
|
|
20240412,175800,40543288,639,639,639,639,0
|
|
20240412,175700,40543288,639,639,639,639,0
|
|
20240412,175600,40543288,639,639,639,639,0
|
|
20240412,175500,40543288,639,639,639,639,0
|
|
20240412,175400,40543288,639,639,639,639,0
|
|
20240412,175300,40543288,639,639,639,639,0
|
|
20240412,175200,40543288,639,639,639,639,0
|
|
20240412,175100,40543288,639,639,639,639,0
|
|
20240412,175000,40543288,639,639,639,639,0
|
|
20240412,174900,40543288,639,639,639,639,0
|
|
20240412,174800,40543288,639,639,639,639,0
|
|
20240412,174700,40543288,639,639,639,639,1345
|
|
20240412,174600,40543288,639,639,639,639,0
|
|
20240412,174500,40543288,639,639,639,639,0
|
|
20240412,174400,40543288,639,639,639,639,0
|
|
20240412,174300,40543288,639,639,639,639,0
|
|
20240412,174200,40543288,639,639,639,639,0
|
|
20240412,174100,40543288,639,639,639,639,0
|
|
20240412,174000,40543288,639,639,639,639,0
|
|
20240412,173900,40543288,639,639,639,639,0
|
|
20240412,173800,40543288,639,639,639,639,0
|
|
20240412,173700,40543288,639,639,639,639,0
|
|
20240412,173600,40543288,639,639,639,639,0
|
|
20240412,173500,40543288,639,639,639,639,0
|
|
20240412,173400,40543288,639,639,639,639,0
|
|
20240412,173300,40543288,639,639,639,639,0
|
|
20240412,173200,40543288,639,639,639,639,0
|
|
20240412,173100,40543288,639,639,639,639,0
|
|
20240412,173000,40543288,639,639,639,639,0
|
|
20240412,172900,40543288,639,639,639,639,0
|
|
20240412,172800,40543288,639,639,639,639,0
|
|
20240412,172700,40543288,639,639,639,639,0
|
|
20240412,172600,40543288,639,639,639,639,0
|
|
20240412,172500,40543288,639,639,639,639,0
|
|
20240412,172400,40543288,639,639,639,639,0
|
|
20240412,172300,40543288,639,639,639,639,0
|
|
20240412,172200,40543288,639,639,639,639,0
|
|
20240412,172100,40543288,639,639,639,639,0
|
|
20240412,172000,40543288,639,639,639,639,0
|
|
20240412,171900,40543288,639,639,639,639,0
|
|
20240412,171800,40543288,639,639,639,639,0
|
|
20240412,171700,40543288,639,639,639,639,1345
|
|
20240412,171600,40543288,639,639,639,639,0
|
|
20240412,171500,40543288,639,639,639,639,0
|
|
20240412,171400,40543288,639,639,639,639,0
|
|
20240412,171300,40543288,639,639,639,639,0
|
|
20240412,171200,40543288,639,639,639,639,0
|
|
20240412,171100,40543288,639,639,639,639,0
|
|
20240412,171000,40543288,639,639,639,639,0
|
|
20240412,170900,40543288,639,639,639,639,0
|
|
20240412,170800,40543288,639,639,639,639,0
|
|
20240412,170700,40543288,639,639,639,639,0
|
|
20240412,170600,40543288,639,639,639,639,0
|
|
20240412,170500,40543288,639,639,639,639,0
|
|
20240412,170400,40543288,639,639,639,639,0
|
|
20240412,170300,40543288,639,639,639,639,0
|
|
20240412,170200,40543288,639,639,639,639,0
|
|
20240412,170100,40543288,639,639,639,639,0
|
|
20240412,170000,40543288,639,639,639,639,0
|
|
20240412,165900,40543288,639,639,639,639,0
|
|
20240412,165800,40543288,639,639,639,639,0
|
|
20240412,165700,40543288,639,639,639,639,0
|
|
20240412,165600,40543288,639,639,639,639,0
|
|
20240412,165500,40543288,639,639,639,639,0
|
|
20240412,165400,40543288,639,639,639,639,0
|
|
20240412,165300,40543288,639,639,639,639,0
|
|
20240412,165200,40543288,639,639,639,639,0
|
|
20240412,165100,40543288,639,639,639,639,0
|
|
20240412,165000,40543288,639,639,639,639,0
|
|
20240412,164900,40543288,639,639,639,639,0
|
|
20240412,164800,40543288,639,639,639,639,0
|
|
20240412,164700,40543288,639,639,639,639,1345
|
|
20240412,164600,40543288,639,639,639,639,0
|
|
20240412,164500,40543288,639,639,639,639,0
|
|
20240412,164400,40543288,639,639,639,639,0
|
|
20240412,164300,40543288,639,639,639,639,0
|
|
20240412,164200,40543288,639,639,639,639,0
|
|
20240412,164100,40543288,639,639,639,639,0
|
|
20240412,164000,40543288,639,639,639,639,0
|
|
20240412,163900,40543288,639,639,639,639,0
|
|
20240412,163800,40543288,639,639,639,639,0
|
|
20240412,163700,40543288,639,639,639,639,0
|
|
20240412,163600,40543288,639,639,639,639,0
|
|
20240412,163500,40543288,639,639,639,639,0
|
|
20240412,163400,40543288,639,639,639,639,0
|
|
20240412,163300,40543288,639,639,639,639,0
|
|
20240412,163200,40543288,639,639,639,639,0
|
|
20240412,163100,40543288,639,639,639,639,0
|
|
20240412,163000,40543288,639,639,639,639,0
|
|
20240412,162900,40543288,639,639,639,639,0
|
|
20240412,162800,40543288,639,639,639,639,0
|
|
20240412,162700,40543288,639,639,639,639,0
|
|
20240412,162600,40543288,639,639,639,639,0
|
|
20240412,162500,40543288,639,639,639,639,0
|
|
20240412,162400,40543288,639,639,639,639,0
|
|
20240412,162300,40543288,639,639,639,639,0
|
|
20240412,162200,40543288,639,639,639,639,0
|
|
20240412,162100,40543288,639,639,639,639,0
|
|
20240412,162000,40543288,639,639,639,639,0
|
|
20240412,161900,40543288,639,639,639,639,0
|
|
20240412,161800,40543288,639,639,639,639,0
|
|
20240412,161700,40543288,639,639,639,639,1345
|
|
20240412,161600,40543288,639,639,639,639,0
|
|
20240412,161500,40543288,639,639,639,639,0
|
|
20240412,161400,40543288,639,639,639,639,0
|
|
20240412,161300,40543288,639,639,639,639,0
|
|
20240412,161200,40543288,639,639,639,639,0
|
|
20240412,161100,40543288,639,639,639,639,0
|
|
20240412,161000,40543288,639,639,639,639,0
|
|
20240412,160900,40543288,639,639,639,639,0
|
|
20240412,160800,40543288,639,639,639,639,0
|
|
20240412,160700,40543288,639,639,639,639,0
|
|
20240412,160600,40543288,639,639,639,639,0
|
|
20240412,160500,40543288,639,639,639,639,0
|
|
20240412,160400,40543288,639,639,639,639,0
|
|
20240412,160300,40543288,639,639,639,639,0
|
|
20240412,160200,40543288,639,639,639,639,0
|
|
20240412,160100,40543288,639,639,639,639,0
|
|
20240412,160000,40543288,639,639,639,639,0
|
|
20240412,155900,40543288,639,639,639,639,0
|
|
20240412,155800,40543288,639,639,639,639,0
|
|
20240412,155700,40543288,639,639,639,639,0
|
|
20240412,155600,40543288,639,639,639,639,0
|
|
20240412,155500,40543288,639,639,639,639,0
|
|
20240412,155400,40543288,639,639,639,639,0
|
|
20240412,155300,40543288,639,639,639,639,0
|
|
20240412,155200,40543288,639,639,639,639,0
|
|
20240412,155100,40543288,639,639,639,639,0
|
|
20240412,155000,40543288,639,639,639,639,0
|
|
20240412,154900,40543288,639,639,639,639,0
|
|
20240412,154800,40543288,639,639,639,639,0
|
|
20240412,154700,40543288,639,639,639,639,1345
|
|
20240412,154600,40543288,639,639,639,639,0
|
|
20240412,154500,40543288,639,639,639,639,0
|
|
20240412,154400,40543288,639,639,639,639,0
|
|
20240412,154300,40543288,639,639,639,639,0
|
|
20240412,154200,40543288,639,639,639,639,0
|
|
20240412,154100,40543288,639,639,639,639,0
|
|
20240412,154000,40543288,639,639,639,639,0
|
|
20240412,153900,40543288,639,639,639,639,0
|
|
20240412,153800,40543288,639,639,639,639,0
|
|
20240412,153700,40543288,639,639,639,639,0
|
|
20240412,153600,40543288,639,639,639,639,0
|
|
20240412,153500,40543288,639,639,639,639,0
|
|
20240412,153400,40543288,639,639,639,639,0
|
|
20240412,153300,40543288,639,639,639,639,0
|
|
20240412,153200,40543288,639,639,639,639,0
|
|
20240412,153100,40543288,639,639,639,639,0
|
|
20240412,153000,40543288,639,639,639,639,1345
|
|
20240412,152900,39683833,636,636,636,636,0
|
|
20240412,152800,39683833,636,636,636,636,0
|
|
20240412,152700,39683833,636,636,636,636,0
|
|
20240412,152600,39683833,636,636,636,636,0
|
|
20240412,152500,39683833,636,636,636,636,0
|
|
20240412,152400,39683833,636,636,636,636,0
|
|
20240412,152300,39683833,636,636,636,636,0
|
|
20240412,152200,39683833,636,636,636,636,0
|
|
20240412,152100,39683833,636,636,636,636,0
|
|
20240412,152000,39683833,636,636,636,636,0
|
|
20240412,151900,39683833,636,636,636,636,20
|
|
20240412,151800,39671113,636,636,636,636,0
|
|
20240412,151700,39671113,636,636,636,636,40
|
|
20240412,151600,39645673,636,636,636,636,22
|
|
20240412,151500,39631681,637,637,637,637,0
|
|
20240412,151400,39631681,637,637,637,637,0
|
|
20240412,151300,39631681,637,637,637,637,11
|
|
20240412,151200,39624674,637,637,637,637,0
|
|
20240412,151100,39624674,637,637,637,637,0
|
|
20240412,151000,39624674,637,637,637,637,0
|
|
20240412,150900,39624674,637,637,637,637,0
|
|
20240412,150800,39624674,637,637,637,637,0
|
|
20240412,150700,39624674,637,637,637,637,16
|
|
20240412,150600,39614482,637,636,637,636,2
|
|
20240412,150500,39613209,637,637,637,637,0
|
|
20240412,150400,39613209,637,637,637,637,0
|
|
20240412,150300,39613209,637,637,637,637,0
|
|
20240412,150200,39613209,637,637,637,637,0
|
|
20240412,150100,39613209,637,637,637,637,0
|
|
20240412,150000,39613209,637,637,637,637,0
|
|
20240412,145900,39613209,637,637,637,637,0
|
|
20240412,145800,39613209,637,637,637,637,0
|
|
20240412,145700,39613209,637,637,637,637,0
|
|
20240412,145600,39613209,637,637,637,637,0
|
|
20240412,145500,39613209,637,637,637,637,20
|
|
20240412,145400,39600469,637,639,639,637,5
|
|
20240412,145300,39597276,639,639,639,639,0
|
|
20240412,145200,39597276,639,639,639,639,0
|
|
20240412,145100,39597276,639,639,639,639,10
|
|
20240412,145000,39590886,639,639,639,639,1
|
|
20240412,144900,39590247,635,638,639,635,1923
|
|
20240412,144800,38363916,637,636,637,636,2
|
|
20240412,144700,38362643,637,637,637,637,128
|
|
20240412,144600,38281107,638,638,638,638,0
|
|
20240412,144500,38281107,638,638,638,638,0
|
|
20240412,144400,38281107,638,638,638,638,0
|
|
20240412,144300,38281107,638,638,638,638,0
|
|
20240412,144200,38281107,638,638,638,638,0
|
|
20240412,144100,38281107,638,638,638,638,0
|
|
20240412,144000,38281107,638,638,638,638,0
|
|
20240412,143900,38281107,638,638,638,638,0
|
|
20240412,143800,38281107,638,638,638,638,0
|
|
20240412,143700,38281107,638,638,638,638,0
|
|
20240412,143600,38281107,638,638,638,638,0
|
|
20240412,143500,38281107,638,638,638,638,800
|
|
20240412,143400,37770707,638,638,638,638,120
|
|
20240412,143300,37694147,639,639,639,639,0
|
|
20240412,143200,37694147,639,639,639,639,1
|
|
20240412,143100,37693508,638,638,638,638,0
|
|
20240412,143000,37693508,638,638,638,638,59
|
|
20240412,142900,37655866,639,639,639,639,0
|
|
20240412,142800,37655866,639,639,639,639,0
|
|
20240412,142700,37655866,639,639,639,639,0
|
|
20240412,142600,37655866,639,639,639,639,1
|
|
20240412,142500,37655227,635,638,638,635,150
|
|
20240412,142400,37559957,639,639,639,639,79
|
|
20240412,142300,37509476,639,639,639,639,0
|
|
20240412,142200,37509476,639,639,639,639,0
|
|
20240412,142100,37509476,639,639,639,639,1
|
|
20240412,142000,37508837,639,639,639,639,0
|
|
20240412,141900,37508837,639,639,639,639,0
|
|
20240412,141800,37508837,639,639,639,639,0
|
|
20240412,141700,37508837,639,639,639,639,0
|
|
20240412,141600,37508837,639,638,639,638,251
|
|
20240412,141500,37348623,638,638,638,638,0
|
|
20240412,141400,37348623,638,638,638,638,0
|
|
20240412,141300,37348623,638,638,638,638,0
|
|
20240412,141200,37348623,638,638,638,638,0
|
|
20240412,141100,37348623,638,638,638,638,0
|
|
20240412,141000,37348623,638,638,638,638,0
|
|
20240412,140900,37348623,638,638,638,638,0
|
|
20240412,140800,37348623,638,638,638,638,0
|
|
20240412,140700,37348623,638,638,638,638,0
|
|
20240412,140600,37348623,638,638,638,638,2
|
|
20240412,140500,37347347,638,638,638,638,100
|
|
20240412,140400,37283547,637,637,637,637,0
|
|
20240412,140300,37283547,637,637,637,637,0
|
|
20240412,140200,37283547,637,637,637,637,0
|
|
20240412,140100,37283547,637,637,637,637,0
|
|
20240412,140000,37283547,637,637,637,637,859
|
|
20240412,135900,36736364,637,637,637,637,0
|
|
20240412,135800,36736364,637,637,637,637,0
|
|
20240412,135700,36736364,637,637,637,637,0
|
|
20240412,135600,36736364,637,637,637,637,0
|
|
20240412,135500,36736364,637,637,637,637,0
|
|
20240412,135400,36736364,637,637,637,637,3139
|
|
20240412,135300,34736821,637,637,637,637,0
|
|
20240412,135200,34736821,637,637,637,637,0
|
|
20240412,135100,34736821,637,637,637,637,0
|
|
20240412,135000,34736821,637,637,637,637,0
|
|
20240412,134900,34736821,637,637,637,637,0
|
|
20240412,134800,34736821,637,637,637,637,50
|
|
20240412,134700,34704971,637,637,637,637,0
|
|
20240412,134600,34704971,637,637,637,637,0
|
|
20240412,134500,34704971,637,637,637,637,0
|
|
20240412,134400,34704971,637,637,637,637,0
|
|
20240412,134300,34704971,637,637,637,637,0
|
|
20240412,134200,34704971,637,637,637,637,0
|
|
20240412,134100,34704971,637,637,637,637,1
|
|
20240412,134000,34704334,635,635,635,635,0
|
|
20240412,133900,34704334,635,635,635,635,0
|
|
20240412,133800,34704334,635,635,635,635,0
|
|
20240412,133700,34704334,635,635,635,635,0
|
|
20240412,133600,34704334,635,635,635,635,0
|
|
20240412,133500,34704334,635,635,635,635,0
|
|
20240412,133400,34704334,635,636,636,635,1241
|
|
20240412,133300,33916232,637,637,637,637,0
|
|
20240412,133200,33916232,637,637,637,637,0
|
|
20240412,133100,33916232,637,637,637,637,0
|
|
20240412,133000,33916232,637,637,637,637,0
|
|
20240412,132900,33916232,637,637,637,637,0
|
|
20240412,132800,33916232,637,637,637,637,0
|
|
20240412,132700,33916232,637,637,637,637,0
|
|
20240412,132600,33916232,637,637,637,637,0
|
|
20240412,132500,33916232,637,637,637,637,0
|
|
20240412,132400,33916232,637,637,637,637,0
|
|
20240412,132300,33916232,637,637,637,637,0
|
|
20240412,132200,33916232,637,637,637,637,0
|
|
20240412,132100,33916232,637,637,637,637,0
|
|
20240412,132000,33916232,637,637,637,637,0
|
|
20240412,131900,33916232,637,637,637,637,0
|
|
20240412,131800,33916232,637,637,637,637,1
|
|
20240412,131700,33915595,637,637,637,637,5
|
|
20240412,131600,33912410,637,637,637,637,0
|
|
20240412,131500,33912410,637,637,637,637,9
|
|
20240412,131400,33906677,637,637,637,637,0
|
|
20240412,131300,33906677,637,637,637,637,5
|
|
20240412,131200,33903492,637,637,637,637,0
|
|
20240412,131100,33903492,637,637,637,637,0
|
|
20240412,131000,33903492,637,637,637,637,0
|
|
20240412,130900,33903492,637,637,637,637,0
|
|
20240412,130800,33903492,637,637,637,637,43
|
|
20240412,130700,33876101,637,637,637,637,0
|
|
20240412,130600,33876101,637,637,637,637,0
|
|
20240412,130500,33876101,637,637,637,637,0
|
|
20240412,130400,33876101,637,637,637,637,0
|
|
20240412,130300,33876101,637,637,637,637,4488
|
|
20240412,130200,31017245,637,637,637,637,3167
|
|
20240412,130100,28999866,638,638,638,638,0
|
|
20240412,130000,28999866,638,638,638,638,0
|
|
20240412,125900,28999866,638,638,638,638,724
|
|
20240412,125800,28537954,639,639,639,639,0
|
|
20240412,125700,28537954,639,639,639,639,6
|
|
20240412,125600,28534120,639,639,639,639,0
|
|
20240412,125500,28534120,639,639,639,639,0
|
|
20240412,125400,28534120,639,639,639,639,0
|
|
20240412,125300,28534120,639,639,639,639,1
|
|
20240412,125200,28533481,638,638,638,638,0
|
|
20240412,125100,28533481,638,638,638,638,2500
|
|
20240412,125000,26938481,638,638,638,638,1
|
|
20240412,124900,26937843,639,639,639,639,0
|
|
20240412,124800,26937843,639,639,639,639,0
|
|
20240412,124700,26937843,639,639,639,639,135
|
|
20240412,124600,26851578,639,639,639,639,0
|
|
20240412,124500,26851578,639,639,639,639,0
|
|
20240412,124400,26851578,639,639,639,639,0
|
|
20240412,124300,26851578,639,639,639,639,60
|
|
20240412,124200,26813238,639,639,639,639,0
|
|
20240412,124100,26813238,639,639,639,639,0
|
|
20240412,124000,26813238,639,639,639,639,0
|
|
20240412,123900,26813238,639,639,639,639,0
|
|
20240412,123800,26813238,639,639,639,639,0
|
|
20240412,123700,26813238,639,639,639,639,0
|
|
20240412,123600,26813238,639,639,639,639,0
|
|
20240412,123500,26813238,639,639,639,639,47
|
|
20240412,123400,26783205,638,638,638,638,0
|
|
20240412,123300,26783205,638,638,638,638,0
|
|
20240412,123200,26783205,638,638,638,638,0
|
|
20240412,123100,26783205,638,638,638,638,436
|
|
20240412,123000,26505037,638,638,638,638,0
|
|
20240412,122900,26505037,638,638,638,638,0
|
|
20240412,122800,26505037,638,638,638,638,0
|
|
20240412,122700,26505037,638,638,638,638,0
|
|
20240412,122600,26505037,638,638,638,638,100
|
|
20240412,122500,26441237,639,639,639,639,0
|
|
20240412,122400,26441237,639,639,639,639,0
|
|
20240412,122300,26441237,639,639,639,639,0
|
|
20240412,122200,26441237,639,639,639,639,0
|
|
20240412,122100,26441237,639,639,639,639,0
|
|
20240412,122000,26441237,639,639,639,639,0
|
|
20240412,121900,26441237,639,639,639,639,0
|
|
20240412,121800,26441237,639,639,639,639,97
|
|
20240412,121700,26379254,639,639,639,639,0
|
|
20240412,121600,26379254,639,639,639,639,0
|
|
20240412,121500,26379254,639,639,639,639,0
|
|
20240412,121400,26379254,639,639,639,639,0
|
|
20240412,121300,26379254,639,639,639,639,0
|
|
20240412,121200,26379254,639,639,639,639,0
|
|
20240412,121100,26379254,639,639,639,639,0
|
|
20240412,121000,26379254,639,639,639,639,0
|
|
20240412,120900,26379254,639,639,639,639,0
|
|
20240412,120800,26379254,639,639,639,639,0
|
|
20240412,120700,26379254,639,639,639,639,76
|
|
20240412,120600,26330690,639,639,639,639,1
|
|
20240412,120500,26330051,636,638,638,636,277
|
|
20240412,120400,26153613,639,639,639,639,1
|
|
20240412,120300,26152974,639,639,639,639,0
|
|
20240412,120200,26152974,639,639,639,639,0
|
|
20240412,120100,26152974,639,639,639,639,0
|
|
20240412,120000,26152974,639,639,639,639,0
|
|
20240412,115900,26152974,639,639,639,639,200
|
|
20240412,115800,26025174,640,640,640,640,0
|
|
20240412,115700,26025174,640,640,640,640,100
|
|
20240412,115600,25961174,640,640,640,640,0
|
|
20240412,115500,25961174,640,640,640,640,58
|
|
20240412,115400,25924054,640,640,640,640,0
|
|
20240412,115300,25924054,640,640,640,640,1
|
|
20240412,115200,25923414,640,640,640,640,4
|
|
20240412,115100,25920854,640,640,640,640,0
|
|
20240412,115000,25920854,640,640,640,640,15
|
|
20240412,114900,25911254,640,640,640,640,0
|
|
20240412,114800,25911254,640,640,640,640,17
|
|
20240412,114700,25900374,640,640,640,640,7
|
|
20240412,114600,25895894,640,640,640,640,0
|
|
20240412,114500,25895894,640,640,640,640,0
|
|
20240412,114400,25895894,640,640,640,640,10
|
|
20240412,114300,25889494,640,640,640,640,0
|
|
20240412,114200,25889494,640,640,640,640,10
|
|
20240412,114100,25883094,640,640,640,640,0
|
|
20240412,114000,25883094,640,640,640,640,0
|
|
20240412,113900,25883094,640,640,640,640,0
|
|
20240412,113800,25883094,640,640,640,640,0
|
|
20240412,113700,25883094,640,642,642,640,4377
|
|
20240412,113600,23080193,644,644,644,644,51
|
|
20240412,113500,23047349,644,644,644,644,0
|
|
20240412,113400,23047349,644,644,644,644,0
|
|
20240412,113300,23047349,644,644,644,644,0
|
|
20240412,113200,23047349,644,644,644,644,0
|
|
20240412,113100,23047349,644,644,644,644,0
|
|
20240412,113000,23047349,644,644,644,644,0
|
|
20240412,112900,23047349,644,644,644,644,0
|
|
20240412,112800,23047349,644,644,644,644,300
|
|
20240412,112700,22854149,644,644,644,644,5
|
|
20240412,112600,22850929,644,644,644,644,0
|
|
20240412,112500,22850929,644,644,644,644,0
|
|
20240412,112400,22850929,644,644,644,644,0
|
|
20240412,112300,22850929,644,644,644,644,0
|
|
20240412,112200,22850929,644,644,644,644,1
|
|
20240412,112100,22850285,642,642,642,642,88
|
|
20240412,112000,22793789,644,644,644,644,0
|
|
20240412,111900,22793789,644,644,644,644,0
|
|
20240412,111800,22793789,644,644,644,644,0
|
|
20240412,111700,22793789,644,644,644,644,0
|
|
20240412,111600,22793789,644,644,644,644,0
|
|
20240412,111500,22793789,644,644,644,644,0
|
|
20240412,111400,22793789,644,644,644,644,0
|
|
20240412,111300,22793789,644,644,644,644,0
|
|
20240412,111200,22793789,644,644,644,644,0
|
|
20240412,111100,22793789,644,644,644,644,0
|
|
20240412,111000,22793789,644,644,644,644,0
|
|
20240412,110900,22793789,644,644,644,644,0
|
|
20240412,110800,22793789,644,644,644,644,0
|
|
20240412,110700,22793789,644,644,644,644,0
|
|
20240412,110600,22793789,644,644,644,644,1
|
|
20240412,110500,22793145,642,642,642,642,3000
|
|
20240412,110400,20867145,642,642,642,642,0
|
|
20240412,110300,20867145,642,642,642,642,0
|
|
20240412,110200,20867145,642,642,642,642,0
|
|
20240412,110100,20867145,642,642,642,642,0
|
|
20240412,110000,20867145,642,642,642,642,0
|
|
20240412,105900,20867145,642,642,642,642,100
|
|
20240412,105800,20802945,644,644,644,644,0
|
|
20240412,105700,20802945,644,644,644,644,0
|
|
20240412,105600,20802945,644,644,644,644,2000
|
|
20240412,105500,19514945,643,643,643,643,0
|
|
20240412,105400,19514945,643,643,643,643,0
|
|
20240412,105300,19514945,643,643,643,643,0
|
|
20240412,105200,19514945,643,643,643,643,1
|
|
20240412,105100,19514302,643,643,643,643,1
|
|
20240412,105000,19513659,643,643,643,643,517
|
|
20240412,104900,19181228,642,642,642,642,0
|
|
20240412,104800,19181228,642,642,642,642,0
|
|
20240412,104700,19181228,642,642,642,642,0
|
|
20240412,104600,19181228,642,642,642,642,0
|
|
20240412,104500,19181228,642,642,642,642,0
|
|
20240412,104400,19181228,642,642,642,642,0
|
|
20240412,104300,19181228,642,642,642,642,129
|
|
20240412,104200,19098410,642,642,642,642,0
|
|
20240412,104100,19098410,642,642,642,642,0
|
|
20240412,104000,19098410,642,642,642,642,0
|
|
20240412,103900,19098410,642,642,642,642,0
|
|
20240412,103800,19098410,642,642,642,642,0
|
|
20240412,103700,19098410,642,642,642,642,320
|
|
20240412,103600,18892970,642,642,642,642,0
|
|
20240412,103500,18892970,642,642,642,642,1000
|
|
20240412,103400,18250970,643,643,643,643,200
|
|
20240412,103300,18122370,643,643,643,643,0
|
|
20240412,103200,18122370,643,643,643,643,0
|
|
20240412,103100,18122370,643,643,643,643,0
|
|
20240412,103000,18122370,643,643,643,643,0
|
|
20240412,102900,18122370,643,643,643,643,0
|
|
20240412,102800,18122370,643,643,643,643,0
|
|
20240412,102700,18122370,643,643,643,643,0
|
|
20240412,102600,18122370,643,643,643,643,19
|
|
20240412,102500,18110153,643,643,643,643,0
|
|
20240412,102400,18110153,643,643,643,643,0
|
|
20240412,102300,18110153,643,643,643,643,1
|
|
20240412,102200,18109510,643,643,643,643,777
|
|
20240412,102100,17609899,643,643,643,643,0
|
|
20240412,102000,17609899,643,643,643,643,0
|
|
20240412,101900,17609899,643,643,643,643,200
|
|
20240412,101800,17481299,643,643,643,643,0
|
|
20240412,101700,17481299,643,643,643,643,3
|
|
20240412,101600,17479370,643,643,643,643,1
|
|
20240412,101500,17478727,644,644,644,644,0
|
|
20240412,101400,17478727,644,644,644,644,100
|
|
20240412,101300,17414327,643,643,643,643,0
|
|
20240412,101200,17414327,643,643,643,643,0
|
|
20240412,101100,17414327,643,643,643,643,0
|
|
20240412,101000,17414327,643,643,643,643,3036
|
|
20240412,100900,15462179,642,642,642,642,1544
|
|
20240412,100800,14470931,640,640,640,640,0
|
|
20240412,100700,14470931,640,640,640,640,764
|
|
20240412,100600,13981971,640,641,641,640,4613
|
|
20240412,100500,11028391,642,642,642,642,0
|
|
20240412,100400,11028391,642,642,642,642,0
|
|
20240412,100300,11028391,642,642,642,642,100
|
|
20240412,100200,10964191,642,642,642,642,508
|
|
20240412,100100,10638055,642,642,642,642,0
|
|
20240412,100000,10638055,642,642,642,642,1
|
|
20240412,095900,10637413,641,641,641,641,1
|
|
20240412,095800,10636772,642,642,642,642,2
|
|
20240412,095700,10635488,641,642,642,641,801
|
|
20240412,095600,10121444,642,642,642,642,9
|
|
20240412,095500,10115666,642,642,642,642,2
|
|
20240412,095400,10114382,642,642,642,642,1
|
|
20240412,095300,10113740,642,642,642,642,0
|
|
20240412,095200,10113740,642,642,642,642,0
|
|
20240412,095100,10113740,642,642,642,642,0
|
|
20240412,095000,10113740,642,641,642,641,807
|
|
20240412,094900,9595855,641,641,641,641,0
|
|
20240412,094800,9595855,641,641,641,641,302
|
|
20240412,094700,9402273,640,640,640,640,10
|
|
20240412,094600,9395873,640,640,640,640,20
|
|
20240412,094500,9383073,640,640,640,640,0
|
|
20240412,094400,9383073,640,639,640,639,490
|
|
20240412,094300,9069827,639,639,639,639,0
|
|
20240412,094200,9069827,639,638,639,638,1141
|
|
20240412,094100,8341866,638,638,638,638,0
|
|
20240412,094000,8341866,638,638,638,638,0
|
|
20240412,093900,8341866,638,637,638,637,2946
|
|
20240412,093800,6465027,637,637,637,637,4
|
|
20240412,093700,6462479,635,635,635,635,0
|
|
20240412,093600,6462479,635,635,635,635,0
|
|
20240412,093500,6462479,635,635,635,635,20
|
|
20240412,093400,6449779,635,636,636,635,58
|
|
20240412,093300,6412925,638,638,638,638,0
|
|
20240412,093200,6412925,638,638,638,638,0
|
|
20240412,093100,6412925,638,640,640,638,916
|
|
20240412,093000,5827854,640,640,640,640,0
|
|
20240412,092900,5827854,640,640,640,640,0
|
|
20240412,092800,5827854,640,640,640,640,0
|
|
20240412,092700,5827854,640,640,640,640,157
|
|
20240412,092600,5727374,640,639,640,639,347
|
|
20240412,092500,5505529,638,638,638,638,0
|
|
20240412,092400,5505529,638,638,638,638,0
|
|
20240412,092300,5505529,638,638,638,638,0
|
|
20240412,092200,5505529,638,638,638,638,25
|
|
20240412,092100,5489579,638,638,638,638,63
|
|
20240412,092000,5449385,639,639,639,639,20
|
|
20240412,091900,5436605,639,639,639,639,0
|
|
20240412,091800,5436605,639,636,639,636,2
|
|
20240412,091700,5435330,639,639,639,639,0
|
|
20240412,091600,5435330,639,639,639,639,0
|
|
20240412,091500,5435330,639,639,639,639,0
|
|
20240412,091400,5435330,639,639,639,639,47
|
|
20240412,091300,5405297,639,639,639,639,0
|
|
20240412,091200,5405297,639,639,639,639,1
|
|
20240412,091100,5404658,635,635,635,635,0
|
|
20240412,091000,5404658,635,635,635,635,0
|
|
20240412,090900,5404658,635,638,638,635,3000
|
|
20240412,090800,3499530,642,642,642,642,0
|
|
20240412,090700,3499530,642,642,642,642,0
|
|
20240412,090600,3499530,642,642,642,642,6
|
|
20240412,090500,3495678,642,642,642,642,0
|
|
20240412,090400,3495678,642,642,642,642,0
|
|
20240412,090300,3495678,642,642,642,642,0
|
|
20240412,090200,3495678,642,634,642,634,3957
|
|
20240412,090100,959458,634,634,634,634,41
|
|
20240412,090000,933464,632,632,632,632,1477
|