679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201600,35471819,633,633,633,633,2130
|
|
20240415,201500,35471819,633,633,633,633,0
|
|
20240415,201400,35471819,633,633,633,633,0
|
|
20240415,201300,35471819,633,633,633,633,0
|
|
20240415,201200,35471819,633,633,633,633,0
|
|
20240415,201100,35471819,633,633,633,633,0
|
|
20240415,201000,35471819,633,633,633,633,0
|
|
20240415,200900,35471819,633,633,633,633,0
|
|
20240415,200800,35471819,633,633,633,633,0
|
|
20240415,200700,35471819,633,633,633,633,0
|
|
20240415,200600,35471819,633,633,633,633,0
|
|
20240415,200500,35471819,633,633,633,633,0
|
|
20240415,200400,35471819,633,633,633,633,0
|
|
20240415,200300,35471819,633,633,633,633,0
|
|
20240415,200200,35471819,633,633,633,633,0
|
|
20240415,200100,35471819,633,633,633,633,0
|
|
20240415,200000,35471819,633,633,633,633,0
|
|
20240415,195900,35471819,633,633,633,633,0
|
|
20240415,195800,35471819,633,633,633,633,0
|
|
20240415,195700,35471819,633,633,633,633,0
|
|
20240415,195600,35471819,633,633,633,633,0
|
|
20240415,195500,35471819,633,633,633,633,0
|
|
20240415,195400,35471819,633,633,633,633,0
|
|
20240415,195300,35471819,633,633,633,633,0
|
|
20240415,195200,35471819,633,633,633,633,0
|
|
20240415,195100,35471819,633,633,633,633,0
|
|
20240415,195000,35471819,633,633,633,633,0
|
|
20240415,194900,35471819,633,633,633,633,0
|
|
20240415,194800,35471819,633,633,633,633,0
|
|
20240415,194700,35471819,633,633,633,633,0
|
|
20240415,194600,35471819,633,633,633,633,2130
|
|
20240415,194500,35471819,633,633,633,633,0
|
|
20240415,194400,35471819,633,633,633,633,0
|
|
20240415,194300,35471819,633,633,633,633,0
|
|
20240415,194200,35471819,633,633,633,633,0
|
|
20240415,194100,35471819,633,633,633,633,0
|
|
20240415,194000,35471819,633,633,633,633,0
|
|
20240415,193900,35471819,633,633,633,633,0
|
|
20240415,193800,35471819,633,633,633,633,0
|
|
20240415,193700,35471819,633,633,633,633,0
|
|
20240415,193600,35471819,633,633,633,633,0
|
|
20240415,193500,35471819,633,633,633,633,0
|
|
20240415,193400,35471819,633,633,633,633,0
|
|
20240415,193300,35471819,633,633,633,633,0
|
|
20240415,193200,35471819,633,633,633,633,0
|
|
20240415,193100,35471819,633,633,633,633,0
|
|
20240415,193000,35471819,633,633,633,633,0
|
|
20240415,192900,35471819,633,633,633,633,0
|
|
20240415,192800,35471819,633,633,633,633,0
|
|
20240415,192700,35471819,633,633,633,633,0
|
|
20240415,192600,35471819,633,633,633,633,0
|
|
20240415,192500,35471819,633,633,633,633,0
|
|
20240415,192400,35471819,633,633,633,633,0
|
|
20240415,192300,35471819,633,633,633,633,0
|
|
20240415,192200,35471819,633,633,633,633,0
|
|
20240415,192100,35471819,633,633,633,633,0
|
|
20240415,192000,35471819,633,633,633,633,0
|
|
20240415,191900,35471819,633,633,633,633,0
|
|
20240415,191800,35471819,633,633,633,633,0
|
|
20240415,191700,35471819,633,633,633,633,0
|
|
20240415,191600,35471819,633,633,633,633,2130
|
|
20240415,191500,35471819,633,633,633,633,0
|
|
20240415,191400,35471819,633,633,633,633,0
|
|
20240415,191300,35471819,633,633,633,633,0
|
|
20240415,191200,35471819,633,633,633,633,0
|
|
20240415,191100,35471819,633,633,633,633,0
|
|
20240415,191000,35471819,633,633,633,633,0
|
|
20240415,190900,35471819,633,633,633,633,0
|
|
20240415,190800,35471819,633,633,633,633,0
|
|
20240415,190700,35471819,633,633,633,633,0
|
|
20240415,190600,35471819,633,633,633,633,0
|
|
20240415,190500,35471819,633,633,633,633,0
|
|
20240415,190400,35471819,633,633,633,633,0
|
|
20240415,190300,35471819,633,633,633,633,0
|
|
20240415,190200,35471819,633,633,633,633,0
|
|
20240415,190100,35471819,633,633,633,633,0
|
|
20240415,190000,35471819,633,633,633,633,0
|
|
20240415,185900,35471819,633,633,633,633,0
|
|
20240415,185800,35471819,633,633,633,633,0
|
|
20240415,185700,35471819,633,633,633,633,0
|
|
20240415,185600,35471819,633,633,633,633,0
|
|
20240415,185500,35471819,633,633,633,633,0
|
|
20240415,185400,35471819,633,633,633,633,0
|
|
20240415,185300,35471819,633,633,633,633,0
|
|
20240415,185200,35471819,633,633,633,633,0
|
|
20240415,185100,35471819,633,633,633,633,0
|
|
20240415,185000,35471819,633,633,633,633,0
|
|
20240415,184900,35471819,633,633,633,633,0
|
|
20240415,184800,35471819,633,633,633,633,0
|
|
20240415,184700,35471819,633,633,633,633,0
|
|
20240415,184600,35471819,633,633,633,633,2130
|
|
20240415,184500,35471819,633,633,633,633,0
|
|
20240415,184400,35471819,633,633,633,633,0
|
|
20240415,184300,35471819,633,633,633,633,0
|
|
20240415,184200,35471819,633,633,633,633,0
|
|
20240415,184100,35471819,633,633,633,633,0
|
|
20240415,184000,35471819,633,633,633,633,0
|
|
20240415,183900,35471819,633,633,633,633,0
|
|
20240415,183800,35471819,633,633,633,633,0
|
|
20240415,183700,35471819,633,633,633,633,0
|
|
20240415,183600,35471819,633,633,633,633,0
|
|
20240415,183500,35471819,633,633,633,633,0
|
|
20240415,183400,35471819,633,633,633,633,0
|
|
20240415,183300,35471819,633,633,633,633,0
|
|
20240415,183200,35471819,633,633,633,633,0
|
|
20240415,183100,35471819,633,633,633,633,0
|
|
20240415,183000,35471819,633,633,633,633,0
|
|
20240415,182900,35471819,633,633,633,633,0
|
|
20240415,182800,35471819,633,633,633,633,0
|
|
20240415,182700,35471819,633,633,633,633,0
|
|
20240415,182600,35471819,633,633,633,633,0
|
|
20240415,182500,35471819,633,633,633,633,0
|
|
20240415,182400,35471819,633,633,633,633,0
|
|
20240415,182300,35471819,633,633,633,633,0
|
|
20240415,182200,35471819,633,633,633,633,0
|
|
20240415,182100,35471819,633,633,633,633,0
|
|
20240415,182000,35471819,633,633,633,633,0
|
|
20240415,181900,35471819,633,633,633,633,0
|
|
20240415,181800,35471819,633,633,633,633,0
|
|
20240415,181700,35471819,633,633,633,633,0
|
|
20240415,181600,35471819,633,633,633,633,2130
|
|
20240415,181500,35471819,633,633,633,633,0
|
|
20240415,181400,35471819,633,633,633,633,0
|
|
20240415,181300,35471819,633,633,633,633,0
|
|
20240415,181200,35471819,633,633,633,633,0
|
|
20240415,181100,35471819,633,633,633,633,0
|
|
20240415,181000,35471819,633,633,633,633,0
|
|
20240415,180900,35471819,633,633,633,633,0
|
|
20240415,180800,35471819,633,633,633,633,0
|
|
20240415,180700,35471819,633,633,633,633,0
|
|
20240415,180600,35471819,633,633,633,633,0
|
|
20240415,180500,35471819,633,633,633,633,0
|
|
20240415,180400,35471819,633,633,633,633,0
|
|
20240415,180300,35471819,633,633,633,633,0
|
|
20240415,180200,35471819,633,633,633,633,0
|
|
20240415,180100,35471819,633,633,633,633,0
|
|
20240415,180000,35471819,633,633,633,633,0
|
|
20240415,175900,35471819,633,633,633,633,0
|
|
20240415,175800,35471819,633,633,633,633,0
|
|
20240415,175700,35471819,633,633,633,633,0
|
|
20240415,175600,35471819,633,633,633,633,0
|
|
20240415,175500,35471819,633,633,633,633,0
|
|
20240415,175400,35471819,633,633,633,633,0
|
|
20240415,175300,35471819,633,633,633,633,0
|
|
20240415,175200,35471819,633,633,633,633,0
|
|
20240415,175100,35471819,633,633,633,633,0
|
|
20240415,175000,35471819,633,633,633,633,0
|
|
20240415,174900,35471819,633,633,633,633,0
|
|
20240415,174800,35471819,633,633,633,633,0
|
|
20240415,174700,35471819,633,633,633,633,0
|
|
20240415,174600,35471819,633,633,633,633,2130
|
|
20240415,174500,35471819,633,633,633,633,0
|
|
20240415,174400,35471819,633,633,633,633,0
|
|
20240415,174300,35471819,633,633,633,633,0
|
|
20240415,174200,35471819,633,633,633,633,0
|
|
20240415,174100,35471819,633,633,633,633,0
|
|
20240415,174000,35471819,633,633,633,633,0
|
|
20240415,173900,35471819,633,633,633,633,0
|
|
20240415,173800,35471819,633,633,633,633,0
|
|
20240415,173700,35471819,633,633,633,633,0
|
|
20240415,173600,35471819,633,633,633,633,0
|
|
20240415,173500,35471819,633,633,633,633,0
|
|
20240415,173400,35471819,633,633,633,633,0
|
|
20240415,173300,35471819,633,633,633,633,0
|
|
20240415,173200,35471819,633,633,633,633,0
|
|
20240415,173100,35471819,633,633,633,633,0
|
|
20240415,173000,35471819,633,633,633,633,0
|
|
20240415,172900,35471819,633,633,633,633,0
|
|
20240415,172800,35471819,633,633,633,633,0
|
|
20240415,172700,35471819,633,633,633,633,0
|
|
20240415,172600,35471819,633,633,633,633,0
|
|
20240415,172500,35471819,633,633,633,633,0
|
|
20240415,172400,35471819,633,633,633,633,0
|
|
20240415,172300,35471819,633,633,633,633,0
|
|
20240415,172200,35471819,633,633,633,633,0
|
|
20240415,172100,35471819,633,633,633,633,0
|
|
20240415,172000,35471819,633,633,633,633,0
|
|
20240415,171900,35471819,633,633,633,633,0
|
|
20240415,171800,35471819,633,633,633,633,0
|
|
20240415,171700,35471819,633,633,633,633,0
|
|
20240415,171600,35471819,633,633,633,633,2130
|
|
20240415,171500,35471819,633,633,633,633,0
|
|
20240415,171400,35471819,633,633,633,633,0
|
|
20240415,171300,35471819,633,633,633,633,0
|
|
20240415,171200,35471819,633,633,633,633,0
|
|
20240415,171100,35471819,633,633,633,633,0
|
|
20240415,171000,35471819,633,633,633,633,0
|
|
20240415,170900,35471819,633,633,633,633,0
|
|
20240415,170800,35471819,633,633,633,633,0
|
|
20240415,170700,35471819,633,633,633,633,0
|
|
20240415,170600,35471819,633,633,633,633,0
|
|
20240415,170500,35471819,633,633,633,633,0
|
|
20240415,170400,35471819,633,633,633,633,0
|
|
20240415,170300,35471819,633,633,633,633,0
|
|
20240415,170200,35471819,633,633,633,633,0
|
|
20240415,170100,35471819,633,633,633,633,0
|
|
20240415,170000,35471819,633,633,633,633,0
|
|
20240415,165900,35471819,633,633,633,633,0
|
|
20240415,165800,35471819,633,633,633,633,0
|
|
20240415,165700,35471819,633,633,633,633,0
|
|
20240415,165600,35471819,633,633,633,633,0
|
|
20240415,165500,35471819,633,633,633,633,0
|
|
20240415,165400,35471819,633,633,633,633,0
|
|
20240415,165300,35471819,633,633,633,633,0
|
|
20240415,165200,35471819,633,633,633,633,0
|
|
20240415,165100,35471819,633,633,633,633,0
|
|
20240415,165000,35471819,633,633,633,633,0
|
|
20240415,164900,35471819,633,633,633,633,0
|
|
20240415,164800,35471819,633,633,633,633,0
|
|
20240415,164700,35471819,633,633,633,633,0
|
|
20240415,164600,35471819,633,633,633,633,2130
|
|
20240415,164500,35471819,633,633,633,633,0
|
|
20240415,164400,35471819,633,633,633,633,0
|
|
20240415,164300,35471819,633,633,633,633,0
|
|
20240415,164200,35471819,633,633,633,633,0
|
|
20240415,164100,35471819,633,633,633,633,0
|
|
20240415,164000,35471819,633,633,633,633,0
|
|
20240415,163900,35471819,633,633,633,633,0
|
|
20240415,163800,35471819,633,633,633,633,0
|
|
20240415,163700,35471819,633,633,633,633,0
|
|
20240415,163600,35471819,633,633,633,633,0
|
|
20240415,163500,35471819,633,633,633,633,0
|
|
20240415,163400,35471819,633,633,633,633,0
|
|
20240415,163300,35471819,633,633,633,633,0
|
|
20240415,163200,35471819,633,633,633,633,0
|
|
20240415,163100,35471819,633,633,633,633,0
|
|
20240415,163000,35471819,633,633,633,633,0
|
|
20240415,162900,35471819,633,633,633,633,0
|
|
20240415,162800,35471819,633,633,633,633,0
|
|
20240415,162700,35471819,633,633,633,633,0
|
|
20240415,162600,35471819,633,633,633,633,0
|
|
20240415,162500,35471819,633,633,633,633,0
|
|
20240415,162400,35471819,633,633,633,633,0
|
|
20240415,162300,35471819,633,633,633,633,0
|
|
20240415,162200,35471819,633,633,633,633,0
|
|
20240415,162100,35471819,633,633,633,633,0
|
|
20240415,162000,35471819,633,633,633,633,0
|
|
20240415,161900,35471819,633,633,633,633,0
|
|
20240415,161800,35471819,633,633,633,633,0
|
|
20240415,161700,35471819,633,633,633,633,0
|
|
20240415,161600,35471819,633,633,633,633,2130
|
|
20240415,161500,35471819,633,633,633,633,0
|
|
20240415,161400,35471819,633,633,633,633,0
|
|
20240415,161300,35471819,633,633,633,633,0
|
|
20240415,161200,35471819,633,633,633,633,0
|
|
20240415,161100,35471819,633,633,633,633,0
|
|
20240415,161000,35471819,633,633,633,633,0
|
|
20240415,160900,35471819,633,633,633,633,0
|
|
20240415,160800,35471819,633,633,633,633,0
|
|
20240415,160700,35471819,633,633,633,633,0
|
|
20240415,160600,35471819,633,633,633,633,0
|
|
20240415,160500,35471819,633,633,633,633,0
|
|
20240415,160400,35471819,633,633,633,633,0
|
|
20240415,160300,35471819,633,633,633,633,0
|
|
20240415,160200,35471819,633,633,633,633,0
|
|
20240415,160100,35471819,633,633,633,633,0
|
|
20240415,160000,35471819,633,633,633,633,0
|
|
20240415,155900,35471819,633,633,633,633,0
|
|
20240415,155800,35471819,633,633,633,633,0
|
|
20240415,155700,35471819,633,633,633,633,0
|
|
20240415,155600,35471819,633,633,633,633,0
|
|
20240415,155500,35471819,633,633,633,633,0
|
|
20240415,155400,35471819,633,633,633,633,0
|
|
20240415,155300,35471819,633,633,633,633,0
|
|
20240415,155200,35471819,633,633,633,633,0
|
|
20240415,155100,35471819,633,633,633,633,0
|
|
20240415,155000,35471819,633,633,633,633,0
|
|
20240415,154900,35471819,633,633,633,633,0
|
|
20240415,154800,35471819,633,633,633,633,0
|
|
20240415,154700,35471819,633,633,633,633,0
|
|
20240415,154600,35471819,633,633,633,633,2130
|
|
20240415,154500,35471819,633,633,633,633,0
|
|
20240415,154400,35471819,633,633,633,633,0
|
|
20240415,154300,35471819,633,633,633,633,0
|
|
20240415,154200,35471819,633,633,633,633,0
|
|
20240415,154100,35471819,633,633,633,633,0
|
|
20240415,154000,35471819,633,633,633,633,0
|
|
20240415,153900,35471819,633,633,633,633,0
|
|
20240415,153800,35471819,633,633,633,633,0
|
|
20240415,153700,35471819,633,633,633,633,0
|
|
20240415,153600,35471819,633,633,633,633,0
|
|
20240415,153500,35471819,633,633,633,633,0
|
|
20240415,153400,35471819,633,633,633,633,0
|
|
20240415,153300,35471819,633,633,633,633,0
|
|
20240415,153200,35471819,633,633,633,633,0
|
|
20240415,153100,35471819,633,633,633,633,0
|
|
20240415,153000,35471819,633,633,633,633,2130
|
|
20240415,152900,34123529,632,632,632,632,0
|
|
20240415,152800,34123529,632,632,632,632,0
|
|
20240415,152700,34123529,632,632,632,632,0
|
|
20240415,152600,34123529,632,632,632,632,0
|
|
20240415,152500,34123529,632,632,632,632,0
|
|
20240415,152400,34123529,632,632,632,632,0
|
|
20240415,152300,34123529,632,632,632,632,0
|
|
20240415,152200,34123529,632,632,632,632,0
|
|
20240415,152100,34123529,632,632,632,632,0
|
|
20240415,152000,34123529,632,632,632,632,0
|
|
20240415,151900,34123529,632,627,632,627,419
|
|
20240415,151800,33860811,628,629,629,628,2556
|
|
20240415,151700,32254244,629,629,629,629,10
|
|
20240415,151600,32247954,632,632,632,632,30
|
|
20240415,151500,32228994,632,632,632,632,0
|
|
20240415,151400,32228994,632,632,632,629,1054
|
|
20240415,151300,31565865,632,632,632,632,3
|
|
20240415,151200,31563969,629,629,629,629,200
|
|
20240415,151100,31438169,629,630,630,629,2159
|
|
20240415,151000,30079147,632,632,632,632,0
|
|
20240415,150900,30079147,632,632,632,632,0
|
|
20240415,150800,30079147,632,632,632,632,1
|
|
20240415,150700,30078515,631,631,631,631,0
|
|
20240415,150600,30078515,631,631,631,631,0
|
|
20240415,150500,30078515,631,631,631,631,1080
|
|
20240415,150400,29397035,632,632,632,632,0
|
|
20240415,150300,29397035,632,632,632,632,0
|
|
20240415,150200,29397035,632,632,632,632,0
|
|
20240415,150100,29397035,632,632,632,632,0
|
|
20240415,150000,29397035,632,632,632,632,1
|
|
20240415,145900,29396403,632,632,632,632,955
|
|
20240415,145800,28792843,631,631,631,631,0
|
|
20240415,145700,28792843,631,631,631,631,200
|
|
20240415,145600,28666643,631,630,631,630,75
|
|
20240415,145500,28619391,630,630,630,630,327
|
|
20240415,145400,28413381,631,631,631,631,2
|
|
20240415,145300,28412119,630,630,630,630,0
|
|
20240415,145200,28412119,630,631,631,630,2
|
|
20240415,145100,28410858,629,629,629,629,0
|
|
20240415,145000,28410858,629,629,629,629,0
|
|
20240415,144900,28410858,629,629,629,629,0
|
|
20240415,144800,28410858,629,629,629,629,0
|
|
20240415,144700,28410858,629,629,629,629,0
|
|
20240415,144600,28410858,629,629,629,629,0
|
|
20240415,144500,28410858,629,629,629,629,0
|
|
20240415,144400,28410858,629,629,629,629,0
|
|
20240415,144300,28410858,629,629,629,629,0
|
|
20240415,144200,28410858,629,629,629,629,0
|
|
20240415,144100,28410858,629,629,629,629,0
|
|
20240415,144000,28410858,629,629,629,629,123
|
|
20240415,143900,28333491,629,629,629,629,0
|
|
20240415,143800,28333491,629,629,629,629,0
|
|
20240415,143700,28333491,629,629,629,629,0
|
|
20240415,143600,28333491,629,629,629,629,0
|
|
20240415,143500,28333491,629,629,629,629,1
|
|
20240415,143400,28332862,631,631,631,631,10
|
|
20240415,143300,28326552,631,631,631,631,10
|
|
20240415,143200,28320242,631,631,631,631,1
|
|
20240415,143100,28319611,629,629,629,629,70
|
|
20240415,143000,28275581,629,629,629,629,80
|
|
20240415,142900,28225261,629,629,629,629,620
|
|
20240415,142800,27835281,631,631,631,631,0
|
|
20240415,142700,27835281,631,631,631,631,0
|
|
20240415,142600,27835281,631,631,631,631,0
|
|
20240415,142500,27835281,631,631,631,631,0
|
|
20240415,142400,27835281,631,631,631,631,0
|
|
20240415,142300,27835281,631,631,631,631,11
|
|
20240415,142200,27828340,631,631,631,631,3
|
|
20240415,142100,27826447,631,631,631,631,0
|
|
20240415,142000,27826447,631,631,631,631,0
|
|
20240415,141900,27826447,631,631,631,631,0
|
|
20240415,141800,27826447,631,631,631,631,0
|
|
20240415,141700,27826447,631,631,631,631,0
|
|
20240415,141600,27826447,631,631,631,631,0
|
|
20240415,141500,27826447,631,631,631,631,0
|
|
20240415,141400,27826447,631,631,631,631,1000
|
|
20240415,141300,27195447,630,630,630,630,0
|
|
20240415,141200,27195447,630,630,630,630,51
|
|
20240415,141100,27163317,632,632,632,632,0
|
|
20240415,141000,27163317,632,632,632,632,0
|
|
20240415,140900,27163317,632,632,632,632,0
|
|
20240415,140800,27163317,632,632,632,632,0
|
|
20240415,140700,27163317,632,632,632,632,0
|
|
20240415,140600,27163317,632,632,632,632,0
|
|
20240415,140500,27163317,632,632,632,632,7
|
|
20240415,140400,27158893,632,632,632,632,5
|
|
20240415,140300,27155733,632,632,632,632,0
|
|
20240415,140200,27155733,632,632,632,632,1
|
|
20240415,140100,27155101,633,633,633,633,0
|
|
20240415,140000,27155101,633,633,633,633,0
|
|
20240415,135900,27155101,633,633,633,633,0
|
|
20240415,135800,27155101,633,633,633,633,0
|
|
20240415,135700,27155101,633,633,633,633,0
|
|
20240415,135600,27155101,633,633,633,633,50
|
|
20240415,135500,27123451,633,633,633,633,0
|
|
20240415,135400,27123451,633,633,633,633,0
|
|
20240415,135300,27123451,633,633,633,633,0
|
|
20240415,135200,27123451,633,633,633,633,0
|
|
20240415,135100,27123451,633,633,633,633,0
|
|
20240415,135000,27123451,633,631,633,631,140
|
|
20240415,134900,27034963,631,631,631,631,0
|
|
20240415,134800,27034963,631,631,631,631,0
|
|
20240415,134700,27034963,631,631,631,631,0
|
|
20240415,134600,27034963,631,631,631,631,0
|
|
20240415,134500,27034963,631,631,631,631,0
|
|
20240415,134400,27034963,631,631,631,631,0
|
|
20240415,134300,27034963,631,631,631,631,0
|
|
20240415,134200,27034963,631,630,631,630,56
|
|
20240415,134100,26999628,629,629,629,629,0
|
|
20240415,134000,26999628,629,629,629,629,0
|
|
20240415,133900,26999628,629,629,629,629,0
|
|
20240415,133800,26999628,629,629,629,629,0
|
|
20240415,133700,26999628,629,629,629,629,0
|
|
20240415,133600,26999628,629,629,629,629,2
|
|
20240415,133500,26998370,629,629,629,629,2
|
|
20240415,133400,26997112,629,629,629,629,0
|
|
20240415,133300,26997112,629,629,629,629,0
|
|
20240415,133200,26997112,629,629,629,629,0
|
|
20240415,133100,26997112,629,629,629,629,0
|
|
20240415,133000,26997112,629,629,629,629,2
|
|
20240415,132900,26995854,631,631,631,631,0
|
|
20240415,132800,26995854,631,631,631,631,0
|
|
20240415,132700,26995854,631,631,631,631,0
|
|
20240415,132600,26995854,631,631,631,631,0
|
|
20240415,132500,26995854,631,631,631,631,0
|
|
20240415,132400,26995854,631,631,631,631,0
|
|
20240415,132300,26995854,631,631,631,631,0
|
|
20240415,132200,26995854,631,631,631,631,1
|
|
20240415,132100,26995223,631,631,631,631,0
|
|
20240415,132000,26995223,631,631,631,631,10
|
|
20240415,131900,26988913,628,628,628,628,103
|
|
20240415,131800,26924229,628,628,628,628,0
|
|
20240415,131700,26924229,628,628,628,628,0
|
|
20240415,131600,26924229,628,628,628,628,0
|
|
20240415,131500,26924229,628,628,628,628,0
|
|
20240415,131400,26924229,628,628,628,628,0
|
|
20240415,131300,26924229,628,628,628,628,0
|
|
20240415,131200,26924229,628,628,628,628,0
|
|
20240415,131100,26924229,628,628,628,628,0
|
|
20240415,131000,26924229,628,628,628,628,0
|
|
20240415,130900,26924229,628,628,628,628,0
|
|
20240415,130800,26924229,628,628,628,628,0
|
|
20240415,130700,26924229,628,628,628,628,0
|
|
20240415,130600,26924229,628,628,628,628,0
|
|
20240415,130500,26924229,628,628,628,628,0
|
|
20240415,130400,26924229,628,628,628,628,0
|
|
20240415,130300,26924229,628,628,628,628,0
|
|
20240415,130200,26924229,628,628,628,628,0
|
|
20240415,130100,26924229,628,628,628,628,0
|
|
20240415,130000,26924229,628,628,628,628,0
|
|
20240415,125900,26924229,628,628,628,628,733
|
|
20240415,125800,26463905,628,628,628,628,0
|
|
20240415,125700,26463905,628,628,628,628,0
|
|
20240415,125600,26463905,628,628,628,628,0
|
|
20240415,125500,26463905,628,628,628,628,0
|
|
20240415,125400,26463905,628,628,628,628,0
|
|
20240415,125300,26463905,628,628,628,628,2
|
|
20240415,125200,26462649,631,631,631,631,1
|
|
20240415,125100,26462018,626,629,629,626,500
|
|
20240415,125000,26148294,631,631,631,631,0
|
|
20240415,124900,26148294,631,631,631,631,0
|
|
20240415,124800,26148294,631,631,631,631,0
|
|
20240415,124700,26148294,631,631,631,631,0
|
|
20240415,124600,26148294,631,631,631,631,0
|
|
20240415,124500,26148294,631,631,631,631,0
|
|
20240415,124400,26148294,631,631,631,631,0
|
|
20240415,124300,26148294,631,631,631,631,0
|
|
20240415,124200,26148294,631,631,631,631,0
|
|
20240415,124100,26148294,631,631,631,631,0
|
|
20240415,124000,26148294,631,631,631,631,0
|
|
20240415,123900,26148294,631,631,631,631,1
|
|
20240415,123800,26147663,631,631,631,631,0
|
|
20240415,123700,26147663,631,631,631,631,0
|
|
20240415,123600,26147663,631,631,631,631,0
|
|
20240415,123500,26147663,631,631,631,631,1
|
|
20240415,123400,26147032,628,628,628,628,100
|
|
20240415,123300,26084232,628,628,628,628,0
|
|
20240415,123200,26084232,628,628,628,628,0
|
|
20240415,123100,26084232,628,628,628,628,0
|
|
20240415,123000,26084232,628,628,628,628,0
|
|
20240415,122900,26084232,628,628,628,628,0
|
|
20240415,122800,26084232,628,628,628,628,0
|
|
20240415,122700,26084232,628,628,628,628,0
|
|
20240415,122600,26084232,628,628,628,628,0
|
|
20240415,122500,26084232,628,628,628,628,0
|
|
20240415,122400,26084232,628,628,628,628,5
|
|
20240415,122300,26081092,627,627,627,627,0
|
|
20240415,122200,26081092,627,627,627,627,500
|
|
20240415,122100,25767592,632,632,632,632,0
|
|
20240415,122000,25767592,632,632,632,632,0
|
|
20240415,121900,25767592,632,632,632,632,0
|
|
20240415,121800,25767592,632,632,632,632,0
|
|
20240415,121700,25767592,632,632,632,632,0
|
|
20240415,121600,25767592,632,632,632,632,0
|
|
20240415,121500,25767592,632,632,632,632,0
|
|
20240415,121400,25767592,632,632,632,632,0
|
|
20240415,121300,25767592,632,632,632,632,0
|
|
20240415,121200,25767592,632,632,632,632,0
|
|
20240415,121100,25767592,632,632,632,632,9
|
|
20240415,121000,25761904,627,627,627,627,0
|
|
20240415,120900,25761904,627,627,627,627,500
|
|
20240415,120800,25448404,627,628,628,627,230
|
|
20240415,120700,25304055,629,629,629,629,20
|
|
20240415,120600,25291475,629,629,629,629,0
|
|
20240415,120500,25291475,629,629,629,629,0
|
|
20240415,120400,25291475,629,629,629,629,60
|
|
20240415,120300,25253735,629,629,629,629,0
|
|
20240415,120200,25253735,629,629,629,629,0
|
|
20240415,120100,25253735,629,629,629,629,0
|
|
20240415,120000,25253735,629,629,629,629,0
|
|
20240415,115900,25253735,629,629,629,629,0
|
|
20240415,115800,25253735,629,629,629,629,0
|
|
20240415,115700,25253735,629,629,629,629,690
|
|
20240415,115600,24819725,629,629,629,629,0
|
|
20240415,115500,24819725,629,629,629,629,0
|
|
20240415,115400,24819725,629,629,629,629,5
|
|
20240415,115300,24816580,629,629,629,629,10
|
|
20240415,115200,24810290,629,629,629,629,545
|
|
20240415,115100,24467485,629,629,629,629,2
|
|
20240415,115000,24466227,629,629,629,629,0
|
|
20240415,114900,24466227,629,629,629,629,0
|
|
20240415,114800,24466227,629,629,629,629,0
|
|
20240415,114700,24466227,629,629,629,629,0
|
|
20240415,114600,24466227,629,629,629,629,0
|
|
20240415,114500,24466227,629,629,629,629,0
|
|
20240415,114400,24466227,629,629,629,629,47
|
|
20240415,114300,24436664,629,630,630,629,100
|
|
20240415,114200,24373714,630,630,630,630,0
|
|
20240415,114100,24373714,630,630,630,630,0
|
|
20240415,114000,24373714,630,630,630,630,0
|
|
20240415,113900,24373714,630,630,630,630,8
|
|
20240415,113800,24368674,630,630,630,630,0
|
|
20240415,113700,24368674,630,630,630,630,2163
|
|
20240415,113600,23005984,630,630,630,630,0
|
|
20240415,113500,23005984,630,630,630,630,0
|
|
20240415,113400,23005984,630,630,630,630,0
|
|
20240415,113300,23005984,630,630,630,630,0
|
|
20240415,113200,23005984,630,630,630,630,100
|
|
20240415,113100,22942984,630,630,630,630,99
|
|
20240415,113000,22880614,632,632,632,632,0
|
|
20240415,112900,22880614,632,632,632,632,12
|
|
20240415,112800,22873030,632,632,632,632,0
|
|
20240415,112700,22873030,632,632,632,632,0
|
|
20240415,112600,22873030,632,632,632,632,0
|
|
20240415,112500,22873030,632,632,632,632,0
|
|
20240415,112400,22873030,632,632,632,632,3
|
|
20240415,112300,22871134,634,634,634,634,0
|
|
20240415,112200,22871134,634,634,634,634,0
|
|
20240415,112100,22871134,634,634,634,634,0
|
|
20240415,112000,22871134,634,634,634,634,0
|
|
20240415,111900,22871134,634,634,634,634,0
|
|
20240415,111800,22871134,634,634,634,634,0
|
|
20240415,111700,22871134,634,634,634,634,0
|
|
20240415,111600,22871134,634,634,634,634,0
|
|
20240415,111500,22871134,634,634,634,634,1
|
|
20240415,111400,22870500,629,629,629,629,1
|
|
20240415,111300,22869871,630,630,630,630,0
|
|
20240415,111200,22869871,630,630,630,630,0
|
|
20240415,111100,22869871,630,630,630,630,0
|
|
20240415,111000,22869871,630,630,630,630,0
|
|
20240415,110900,22869871,630,630,630,630,0
|
|
20240415,110800,22869871,630,630,630,630,0
|
|
20240415,110700,22869871,630,630,630,630,0
|
|
20240415,110600,22869871,630,630,630,630,100
|
|
20240415,110500,22806871,635,635,635,635,0
|
|
20240415,110400,22806871,635,635,635,635,0
|
|
20240415,110300,22806871,635,635,635,635,0
|
|
20240415,110200,22806871,635,633,635,633,44
|
|
20240415,110100,22779009,630,630,630,630,100
|
|
20240415,110000,22716009,633,633,633,633,0
|
|
20240415,105900,22716009,633,633,633,633,0
|
|
20240415,105800,22716009,633,633,633,633,0
|
|
20240415,105700,22716009,633,633,633,633,0
|
|
20240415,105600,22716009,633,633,633,633,0
|
|
20240415,105500,22716009,633,633,633,633,0
|
|
20240415,105400,22716009,633,633,633,633,0
|
|
20240415,105300,22716009,633,633,633,633,0
|
|
20240415,105200,22716009,633,633,633,633,0
|
|
20240415,105100,22716009,633,633,633,633,0
|
|
20240415,105000,22716009,633,633,633,633,2
|
|
20240415,104900,22714743,631,631,631,631,0
|
|
20240415,104800,22714743,631,631,631,631,1367
|
|
20240415,104700,21852166,631,631,631,631,103
|
|
20240415,104600,21787173,633,633,633,633,2
|
|
20240415,104500,21785907,633,633,633,633,0
|
|
20240415,104400,21785907,633,633,633,633,2
|
|
20240415,104300,21784641,633,633,633,633,0
|
|
20240415,104200,21784641,633,633,633,633,0
|
|
20240415,104100,21784641,633,633,633,633,0
|
|
20240415,104000,21784641,633,633,633,633,0
|
|
20240415,103900,21784641,633,633,633,633,0
|
|
20240415,103800,21784641,633,633,633,633,0
|
|
20240415,103700,21784641,633,633,633,633,0
|
|
20240415,103600,21784641,633,633,633,633,800
|
|
20240415,103500,21278241,633,629,633,629,50
|
|
20240415,103400,21246711,629,629,629,629,425
|
|
20240415,103300,20979386,629,629,629,629,0
|
|
20240415,103200,20979386,629,629,629,629,1
|
|
20240415,103100,20978757,626,626,626,626,1
|
|
20240415,103000,20978131,629,629,629,629,0
|
|
20240415,102900,20978131,629,629,629,629,0
|
|
20240415,102800,20978131,629,629,629,629,0
|
|
20240415,102700,20978131,629,629,629,629,0
|
|
20240415,102600,20978131,629,629,629,629,44
|
|
20240415,102500,20950455,629,627,629,627,3000
|
|
20240415,102400,19069365,627,627,627,627,41
|
|
20240415,102300,19043658,626,626,626,626,0
|
|
20240415,102200,19043658,626,626,626,626,0
|
|
20240415,102100,19043658,626,627,627,626,7
|
|
20240415,102000,19039271,627,627,627,627,0
|
|
20240415,101900,19039271,627,627,627,627,0
|
|
20240415,101800,19039271,627,627,627,627,54
|
|
20240415,101700,19005413,627,627,627,627,297
|
|
20240415,101600,18819194,629,629,629,629,1
|
|
20240415,101500,18818565,628,628,628,628,475
|
|
20240415,101400,18520265,629,629,629,629,0
|
|
20240415,101300,18520265,629,629,629,629,5
|
|
20240415,101200,18517120,629,629,629,629,31
|
|
20240415,101100,18497621,627,628,628,627,200
|
|
20240415,101000,18372211,629,628,629,628,20
|
|
20240415,100900,18359650,628,628,628,628,8
|
|
20240415,100800,18354626,628,628,628,628,212
|
|
20240415,100700,18221490,628,628,628,628,0
|
|
20240415,100600,18221490,628,628,628,628,3
|
|
20240415,100500,18219606,628,628,628,628,35
|
|
20240415,100400,18197626,628,628,628,628,5
|
|
20240415,100300,18194486,627,627,627,627,25
|
|
20240415,100200,18178811,628,628,629,628,263
|
|
20240415,100100,18013645,628,629,629,628,147
|
|
20240415,100000,17921324,629,629,629,629,0
|
|
20240415,095900,17921324,629,629,629,629,70
|
|
20240415,095800,17877294,628,628,628,628,0
|
|
20240415,095700,17877294,628,628,628,628,0
|
|
20240415,095600,17877294,628,628,628,628,0
|
|
20240415,095500,17877294,628,629,629,628,2164
|
|
20240415,095400,16516590,633,633,633,633,100
|
|
20240415,095300,16453290,633,633,633,633,1
|
|
20240415,095200,16452657,629,634,634,629,156
|
|
20240415,095100,16354122,634,634,634,634,0
|
|
20240415,095000,16354122,634,634,634,634,10
|
|
20240415,094900,16347782,635,635,635,635,0
|
|
20240415,094800,16347782,635,635,635,635,0
|
|
20240415,094700,16347782,635,635,635,635,0
|
|
20240415,094600,16347782,635,634,635,634,110
|
|
20240415,094500,16278021,634,634,634,634,3
|
|
20240415,094400,16276119,634,629,634,628,744
|
|
20240415,094300,15808488,628,628,628,628,0
|
|
20240415,094200,15808488,628,628,628,628,0
|
|
20240415,094100,15808488,628,628,628,628,0
|
|
20240415,094000,15808488,628,628,628,628,0
|
|
20240415,093900,15808488,628,631,631,628,1874
|
|
20240415,093800,14629606,631,631,631,631,7
|
|
20240415,093700,14625189,632,632,632,632,0
|
|
20240415,093600,14625189,632,632,632,632,0
|
|
20240415,093500,14625189,632,632,632,632,0
|
|
20240415,093400,14625189,632,632,632,632,1
|
|
20240415,093300,14624557,630,630,630,630,0
|
|
20240415,093200,14624557,630,631,631,630,4430
|
|
20240415,093100,11833647,631,631,631,631,0
|
|
20240415,093000,11833647,631,631,631,631,4753
|
|
20240415,092900,8834504,631,631,631,631,1
|
|
20240415,092800,8833873,631,631,631,631,118
|
|
20240415,092700,8759415,637,637,637,637,0
|
|
20240415,092600,8759415,637,636,637,636,170
|
|
20240415,092500,8651271,631,632,632,631,877
|
|
20240415,092400,8097764,633,637,637,633,1322
|
|
20240415,092300,7260922,638,638,638,638,0
|
|
20240415,092200,7260922,638,638,638,638,0
|
|
20240415,092100,7260922,638,638,638,638,10
|
|
20240415,092000,7254542,632,639,639,632,162
|
|
20240415,091900,7151473,640,640,640,640,0
|
|
20240415,091800,7151473,640,640,640,640,0
|
|
20240415,091700,7151473,640,631,640,630,6728
|
|
20240415,091600,2887120,631,631,631,631,0
|
|
20240415,091500,2887120,631,631,631,631,1000
|
|
20240415,091400,2256120,635,635,635,635,0
|
|
20240415,091300,2256120,635,635,635,635,0
|
|
20240415,091200,2256120,635,635,635,635,0
|
|
20240415,091100,2256120,635,635,635,635,0
|
|
20240415,091000,2256120,635,635,635,635,3
|
|
20240415,090900,2254215,635,635,635,635,0
|
|
20240415,090800,2254215,635,635,635,635,200
|
|
20240415,090700,2127215,636,634,636,631,601
|
|
20240415,090600,1747315,637,637,637,637,1
|
|
20240415,090500,1746678,638,638,638,638,0
|
|
20240415,090400,1746678,638,638,638,638,0
|
|
20240415,090300,1746678,638,635,638,635,6
|
|
20240415,090200,1742865,635,638,638,635,55
|
|
20240415,090100,1707937,635,638,638,635,5
|
|
20240415,090000,1704759,636,639,639,636,2669
|