680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201700,84392619,612,612,612,612,1612
|
|
20240416,201600,84392619,612,612,612,612,0
|
|
20240416,201500,84392619,612,612,612,612,0
|
|
20240416,201400,84392619,612,612,612,612,0
|
|
20240416,201300,84392619,612,612,612,612,0
|
|
20240416,201200,84392619,612,612,612,612,0
|
|
20240416,201100,84392619,612,612,612,612,0
|
|
20240416,201000,84392619,612,612,612,612,0
|
|
20240416,200900,84392619,612,612,612,612,0
|
|
20240416,200800,84392619,612,612,612,612,0
|
|
20240416,200700,84392619,612,612,612,612,0
|
|
20240416,200600,84392619,612,612,612,612,0
|
|
20240416,200500,84392619,612,612,612,612,0
|
|
20240416,200400,84392619,612,612,612,612,0
|
|
20240416,200300,84392619,612,612,612,612,0
|
|
20240416,200200,84392619,612,612,612,612,0
|
|
20240416,200100,84392619,612,612,612,612,0
|
|
20240416,200000,84392619,612,612,612,612,0
|
|
20240416,195900,84392619,612,612,612,612,0
|
|
20240416,195800,84392619,612,612,612,612,0
|
|
20240416,195700,84392619,612,612,612,612,0
|
|
20240416,195600,84392619,612,612,612,612,0
|
|
20240416,195500,84392619,612,612,612,612,0
|
|
20240416,195400,84392619,612,612,612,612,0
|
|
20240416,195300,84392619,612,612,612,612,0
|
|
20240416,195200,84392619,612,612,612,612,0
|
|
20240416,195100,84392619,612,612,612,612,0
|
|
20240416,195000,84392619,612,612,612,612,0
|
|
20240416,194900,84392619,612,612,612,612,0
|
|
20240416,194800,84392619,612,612,612,612,0
|
|
20240416,194700,84392619,612,612,612,612,1612
|
|
20240416,194600,84392619,612,612,612,612,0
|
|
20240416,194500,84392619,612,612,612,612,0
|
|
20240416,194400,84392619,612,612,612,612,0
|
|
20240416,194300,84392619,612,612,612,612,0
|
|
20240416,194200,84392619,612,612,612,612,0
|
|
20240416,194100,84392619,612,612,612,612,0
|
|
20240416,194000,84392619,612,612,612,612,0
|
|
20240416,193900,84392619,612,612,612,612,0
|
|
20240416,193800,84392619,612,612,612,612,0
|
|
20240416,193700,84392619,612,612,612,612,0
|
|
20240416,193600,84392619,612,612,612,612,0
|
|
20240416,193500,84392619,612,612,612,612,0
|
|
20240416,193400,84392619,612,612,612,612,0
|
|
20240416,193300,84392619,612,612,612,612,0
|
|
20240416,193200,84392619,612,612,612,612,0
|
|
20240416,193100,84392619,612,612,612,612,0
|
|
20240416,193000,84392619,612,612,612,612,0
|
|
20240416,192900,84392619,612,612,612,612,0
|
|
20240416,192800,84392619,612,612,612,612,0
|
|
20240416,192700,84392619,612,612,612,612,0
|
|
20240416,192600,84392619,612,612,612,612,0
|
|
20240416,192500,84392619,612,612,612,612,0
|
|
20240416,192400,84392619,612,612,612,612,0
|
|
20240416,192300,84392619,612,612,612,612,0
|
|
20240416,192200,84392619,612,612,612,612,0
|
|
20240416,192100,84392619,612,612,612,612,0
|
|
20240416,192000,84392619,612,612,612,612,0
|
|
20240416,191900,84392619,612,612,612,612,0
|
|
20240416,191800,84392619,612,612,612,612,0
|
|
20240416,191700,84392619,612,612,612,612,1612
|
|
20240416,191600,84392619,612,612,612,612,0
|
|
20240416,191500,84392619,612,612,612,612,0
|
|
20240416,191400,84392619,612,612,612,612,0
|
|
20240416,191300,84392619,612,612,612,612,0
|
|
20240416,191200,84392619,612,612,612,612,0
|
|
20240416,191100,84392619,612,612,612,612,0
|
|
20240416,191000,84392619,612,612,612,612,0
|
|
20240416,190900,84392619,612,612,612,612,0
|
|
20240416,190800,84392619,612,612,612,612,0
|
|
20240416,190700,84392619,612,612,612,612,0
|
|
20240416,190600,84392619,612,612,612,612,0
|
|
20240416,190500,84392619,612,612,612,612,0
|
|
20240416,190400,84392619,612,612,612,612,0
|
|
20240416,190300,84392619,612,612,612,612,0
|
|
20240416,190200,84392619,612,612,612,612,0
|
|
20240416,190100,84392619,612,612,612,612,0
|
|
20240416,190000,84392619,612,612,612,612,0
|
|
20240416,185900,84392619,612,612,612,612,0
|
|
20240416,185800,84392619,612,612,612,612,0
|
|
20240416,185700,84392619,612,612,612,612,0
|
|
20240416,185600,84392619,612,612,612,612,0
|
|
20240416,185500,84392619,612,612,612,612,0
|
|
20240416,185400,84392619,612,612,612,612,0
|
|
20240416,185300,84392619,612,612,612,612,0
|
|
20240416,185200,84392619,612,612,612,612,0
|
|
20240416,185100,84392619,612,612,612,612,0
|
|
20240416,185000,84392619,612,612,612,612,0
|
|
20240416,184900,84392619,612,612,612,612,0
|
|
20240416,184800,84392619,612,612,612,612,0
|
|
20240416,184700,84392619,612,612,612,612,1612
|
|
20240416,184600,84392619,612,612,612,612,0
|
|
20240416,184500,84392619,612,612,612,612,0
|
|
20240416,184400,84392619,612,612,612,612,0
|
|
20240416,184300,84392619,612,612,612,612,0
|
|
20240416,184200,84392619,612,612,612,612,0
|
|
20240416,184100,84392619,612,612,612,612,0
|
|
20240416,184000,84392619,612,612,612,612,0
|
|
20240416,183900,84392619,612,612,612,612,0
|
|
20240416,183800,84392619,612,612,612,612,0
|
|
20240416,183700,84392619,612,612,612,612,0
|
|
20240416,183600,84392619,612,612,612,612,0
|
|
20240416,183500,84392619,612,612,612,612,0
|
|
20240416,183400,84392619,612,612,612,612,0
|
|
20240416,183300,84392619,612,612,612,612,0
|
|
20240416,183200,84392619,612,612,612,612,0
|
|
20240416,183100,84392619,612,612,612,612,0
|
|
20240416,183000,84392619,612,612,612,612,0
|
|
20240416,182900,84392619,612,612,612,612,0
|
|
20240416,182800,84392619,612,612,612,612,0
|
|
20240416,182700,84392619,612,612,612,612,0
|
|
20240416,182600,84392619,612,612,612,612,0
|
|
20240416,182500,84392619,612,612,612,612,0
|
|
20240416,182400,84392619,612,612,612,612,0
|
|
20240416,182300,84392619,612,612,612,612,0
|
|
20240416,182200,84392619,612,612,612,612,0
|
|
20240416,182100,84392619,612,612,612,612,0
|
|
20240416,182000,84392619,612,612,612,612,0
|
|
20240416,181900,84392619,612,612,612,612,0
|
|
20240416,181800,84392619,612,612,612,612,0
|
|
20240416,181700,84392619,612,612,612,612,1612
|
|
20240416,181600,84392619,612,612,612,612,0
|
|
20240416,181500,84392619,612,612,612,612,0
|
|
20240416,181400,84392619,612,612,612,612,0
|
|
20240416,181300,84392619,612,612,612,612,0
|
|
20240416,181200,84392619,612,612,612,612,0
|
|
20240416,181100,84392619,612,612,612,612,0
|
|
20240416,181000,84392619,612,612,612,612,0
|
|
20240416,180900,84392619,612,612,612,612,0
|
|
20240416,180800,84392619,612,612,612,612,0
|
|
20240416,180700,84392619,612,612,612,612,0
|
|
20240416,180600,84392619,612,612,612,612,0
|
|
20240416,180500,84392619,612,612,612,612,0
|
|
20240416,180400,84392619,612,612,612,612,0
|
|
20240416,180300,84392619,612,612,612,612,0
|
|
20240416,180200,84392619,612,612,612,612,0
|
|
20240416,180100,84392619,612,612,612,612,0
|
|
20240416,180000,84392619,612,612,612,612,0
|
|
20240416,175900,84392619,612,612,612,612,0
|
|
20240416,175800,84392619,612,612,612,612,0
|
|
20240416,175700,84392619,612,612,612,612,0
|
|
20240416,175600,84392619,612,612,612,612,0
|
|
20240416,175500,84392619,612,612,612,612,0
|
|
20240416,175400,84392619,612,612,612,612,0
|
|
20240416,175300,84392619,612,612,612,612,0
|
|
20240416,175200,84392619,612,612,612,612,0
|
|
20240416,175100,84392619,612,612,612,612,0
|
|
20240416,175000,84392619,612,612,612,612,0
|
|
20240416,174900,84392619,612,612,612,612,0
|
|
20240416,174800,84392619,612,612,612,612,0
|
|
20240416,174700,84392619,612,612,612,612,1612
|
|
20240416,174600,84392619,612,612,612,612,0
|
|
20240416,174500,84392619,612,612,612,612,0
|
|
20240416,174400,84392619,612,612,612,612,0
|
|
20240416,174300,84392619,612,612,612,612,0
|
|
20240416,174200,84392619,612,612,612,612,0
|
|
20240416,174100,84392619,612,612,612,612,0
|
|
20240416,174000,84392619,612,612,612,612,0
|
|
20240416,173900,84392619,612,612,612,612,0
|
|
20240416,173800,84392619,612,612,612,612,0
|
|
20240416,173700,84392619,612,612,612,612,0
|
|
20240416,173600,84392619,612,612,612,612,0
|
|
20240416,173500,84392619,612,612,612,612,0
|
|
20240416,173400,84392619,612,612,612,612,0
|
|
20240416,173300,84392619,612,612,612,612,0
|
|
20240416,173200,84392619,612,612,612,612,0
|
|
20240416,173100,84392619,612,612,612,612,0
|
|
20240416,173000,84392619,612,612,612,612,0
|
|
20240416,172900,84392619,612,612,612,612,0
|
|
20240416,172800,84392619,612,612,612,612,0
|
|
20240416,172700,84392619,612,612,612,612,0
|
|
20240416,172600,84392619,612,612,612,612,0
|
|
20240416,172500,84392619,612,612,612,612,0
|
|
20240416,172400,84392619,612,612,612,612,0
|
|
20240416,172300,84392619,612,612,612,612,0
|
|
20240416,172200,84392619,612,612,612,612,0
|
|
20240416,172100,84392619,612,612,612,612,0
|
|
20240416,172000,84392619,612,612,612,612,0
|
|
20240416,171900,84392619,612,612,612,612,0
|
|
20240416,171800,84392619,612,612,612,612,0
|
|
20240416,171700,84392619,612,612,612,612,1612
|
|
20240416,171600,84392619,612,612,612,612,0
|
|
20240416,171500,84392619,612,612,612,612,0
|
|
20240416,171400,84392619,612,612,612,612,0
|
|
20240416,171300,84392619,612,612,612,612,0
|
|
20240416,171200,84392619,612,612,612,612,0
|
|
20240416,171100,84392619,612,612,612,612,0
|
|
20240416,171000,84392619,612,612,612,612,0
|
|
20240416,170900,84392619,612,612,612,612,0
|
|
20240416,170800,84392619,612,612,612,612,0
|
|
20240416,170700,84392619,612,612,612,612,0
|
|
20240416,170600,84392619,612,612,612,612,0
|
|
20240416,170500,84392619,612,612,612,612,0
|
|
20240416,170400,84392619,612,612,612,612,0
|
|
20240416,170300,84392619,612,612,612,612,0
|
|
20240416,170200,84392619,612,612,612,612,0
|
|
20240416,170100,84392619,612,612,612,612,0
|
|
20240416,170000,84392619,612,612,612,612,0
|
|
20240416,165900,84392619,612,612,612,612,0
|
|
20240416,165800,84392619,612,612,612,612,0
|
|
20240416,165700,84392619,612,612,612,612,0
|
|
20240416,165600,84392619,612,612,612,612,0
|
|
20240416,165500,84392619,612,612,612,612,0
|
|
20240416,165400,84392619,612,612,612,612,0
|
|
20240416,165300,84392619,612,612,612,612,0
|
|
20240416,165200,84392619,612,612,612,612,0
|
|
20240416,165100,84392619,612,612,612,612,0
|
|
20240416,165000,84392619,612,612,612,612,0
|
|
20240416,164900,84392619,612,612,612,612,0
|
|
20240416,164800,84392619,612,612,612,612,0
|
|
20240416,164700,84392619,612,612,612,612,1612
|
|
20240416,164600,84392619,612,612,612,612,0
|
|
20240416,164500,84392619,612,612,612,612,0
|
|
20240416,164400,84392619,612,612,612,612,0
|
|
20240416,164300,84392619,612,612,612,612,0
|
|
20240416,164200,84392619,612,612,612,612,0
|
|
20240416,164100,84392619,612,612,612,612,0
|
|
20240416,164000,84392619,612,612,612,612,0
|
|
20240416,163900,84392619,612,612,612,612,0
|
|
20240416,163800,84392619,612,612,612,612,0
|
|
20240416,163700,84392619,612,612,612,612,0
|
|
20240416,163600,84392619,612,612,612,612,0
|
|
20240416,163500,84392619,612,612,612,612,0
|
|
20240416,163400,84392619,612,612,612,612,0
|
|
20240416,163300,84392619,612,612,612,612,0
|
|
20240416,163200,84392619,612,612,612,612,0
|
|
20240416,163100,84392619,612,612,612,612,0
|
|
20240416,163000,84392619,612,612,612,612,0
|
|
20240416,162900,84392619,612,612,612,612,0
|
|
20240416,162800,84392619,612,612,612,612,0
|
|
20240416,162700,84392619,612,612,612,612,0
|
|
20240416,162600,84392619,612,612,612,612,0
|
|
20240416,162500,84392619,612,612,612,612,0
|
|
20240416,162400,84392619,612,612,612,612,0
|
|
20240416,162300,84392619,612,612,612,612,0
|
|
20240416,162200,84392619,612,612,612,612,0
|
|
20240416,162100,84392619,612,612,612,612,0
|
|
20240416,162000,84392619,612,612,612,612,0
|
|
20240416,161900,84392619,612,612,612,612,0
|
|
20240416,161800,84392619,612,612,612,612,0
|
|
20240416,161700,84392619,612,612,612,612,1612
|
|
20240416,161600,84392619,612,612,612,612,0
|
|
20240416,161500,84392619,612,612,612,612,0
|
|
20240416,161400,84392619,612,612,612,612,0
|
|
20240416,161300,84392619,612,612,612,612,0
|
|
20240416,161200,84392619,612,612,612,612,0
|
|
20240416,161100,84392619,612,612,612,612,0
|
|
20240416,161000,84392619,612,612,612,612,0
|
|
20240416,160900,84392619,612,612,612,612,0
|
|
20240416,160800,84392619,612,612,612,612,0
|
|
20240416,160700,84392619,612,612,612,612,0
|
|
20240416,160600,84392619,612,612,612,612,0
|
|
20240416,160500,84392619,612,612,612,612,0
|
|
20240416,160400,84392619,612,612,612,612,0
|
|
20240416,160300,84392619,612,612,612,612,0
|
|
20240416,160200,84392619,612,612,612,612,0
|
|
20240416,160100,84392619,612,612,612,612,0
|
|
20240416,160000,84392619,612,612,612,612,0
|
|
20240416,155900,84392619,612,612,612,612,0
|
|
20240416,155800,84392619,612,612,612,612,0
|
|
20240416,155700,84392619,612,612,612,612,0
|
|
20240416,155600,84392619,612,612,612,612,0
|
|
20240416,155500,84392619,612,612,612,612,0
|
|
20240416,155400,84392619,612,612,612,612,0
|
|
20240416,155300,84392619,612,612,612,612,0
|
|
20240416,155200,84392619,612,612,612,612,0
|
|
20240416,155100,84392619,612,612,612,612,0
|
|
20240416,155000,84392619,612,612,612,612,0
|
|
20240416,154900,84392619,612,612,612,612,0
|
|
20240416,154800,84392619,612,612,612,612,0
|
|
20240416,154700,84392619,612,612,612,612,1612
|
|
20240416,154600,84392619,612,612,612,612,0
|
|
20240416,154500,84392619,612,612,612,612,0
|
|
20240416,154400,84392619,612,612,612,612,0
|
|
20240416,154300,84392619,612,612,612,612,0
|
|
20240416,154200,84392619,612,612,612,612,0
|
|
20240416,154100,84392619,612,612,612,612,0
|
|
20240416,154000,84392619,612,612,612,612,0
|
|
20240416,153900,84392619,612,612,612,612,0
|
|
20240416,153800,84392619,612,612,612,612,0
|
|
20240416,153700,84392619,612,612,612,612,0
|
|
20240416,153600,84392619,612,612,612,612,0
|
|
20240416,153500,84392619,612,612,612,612,0
|
|
20240416,153400,84392619,612,612,612,612,0
|
|
20240416,153300,84392619,612,612,612,612,0
|
|
20240416,153200,84392619,612,612,612,612,0
|
|
20240416,153100,84392619,612,612,612,612,0
|
|
20240416,153000,84392619,612,612,612,612,1612
|
|
20240416,152900,83406075,614,614,614,614,0
|
|
20240416,152800,83406075,614,614,614,614,0
|
|
20240416,152700,83406075,614,614,614,614,0
|
|
20240416,152600,83406075,614,614,614,614,0
|
|
20240416,152500,83406075,614,614,614,614,0
|
|
20240416,152400,83406075,614,614,614,614,0
|
|
20240416,152300,83406075,614,614,614,614,0
|
|
20240416,152200,83406075,614,614,614,614,0
|
|
20240416,152100,83406075,614,614,614,614,0
|
|
20240416,152000,83406075,614,614,614,614,0
|
|
20240416,151900,83406075,614,614,614,614,1
|
|
20240416,151800,83405461,614,614,614,614,0
|
|
20240416,151700,83405461,614,616,616,614,33
|
|
20240416,151600,83385197,616,614,616,614,11
|
|
20240416,151500,83378439,616,615,616,615,310
|
|
20240416,151400,83187779,614,614,614,614,0
|
|
20240416,151300,83187779,614,614,614,614,41
|
|
20240416,151200,83162605,615,615,615,615,0
|
|
20240416,151100,83162605,615,615,615,615,0
|
|
20240416,151000,83162605,615,615,615,615,0
|
|
20240416,150900,83162605,615,615,615,615,0
|
|
20240416,150800,83162605,615,615,615,615,0
|
|
20240416,150700,83162605,615,615,615,615,1
|
|
20240416,150600,83161990,616,616,616,616,0
|
|
20240416,150500,83161990,616,616,616,616,0
|
|
20240416,150400,83161990,616,616,616,616,0
|
|
20240416,150300,83161990,616,616,616,616,0
|
|
20240416,150200,83161990,616,611,616,611,2
|
|
20240416,150100,83160763,610,619,619,610,8001
|
|
20240416,150000,78264758,619,619,619,619,0
|
|
20240416,145900,78264758,619,619,619,619,0
|
|
20240416,145800,78264758,619,617,619,617,2
|
|
20240416,145700,78263522,619,619,619,619,0
|
|
20240416,145600,78263522,619,619,619,619,0
|
|
20240416,145500,78263522,619,619,619,619,0
|
|
20240416,145400,78263522,619,619,619,619,0
|
|
20240416,145300,78263522,619,619,619,619,0
|
|
20240416,145200,78263522,619,619,619,619,1
|
|
20240416,145100,78262903,616,616,616,616,0
|
|
20240416,145000,78262903,616,616,616,616,0
|
|
20240416,144900,78262903,616,616,616,616,0
|
|
20240416,144800,78262903,616,616,616,616,0
|
|
20240416,144700,78262903,616,616,616,616,0
|
|
20240416,144600,78262903,616,616,616,616,0
|
|
20240416,144500,78262903,616,616,616,616,0
|
|
20240416,144400,78262903,616,616,616,616,0
|
|
20240416,144300,78262903,616,616,616,616,0
|
|
20240416,144200,78262903,616,616,616,616,0
|
|
20240416,144100,78262903,616,616,616,616,0
|
|
20240416,144000,78262903,616,616,616,616,0
|
|
20240416,143900,78262903,616,616,616,616,0
|
|
20240416,143800,78262903,616,616,616,616,0
|
|
20240416,143700,78262903,616,616,616,616,0
|
|
20240416,143600,78262903,616,616,616,616,1551
|
|
20240416,143500,77307487,616,616,616,616,0
|
|
20240416,143400,77307487,616,616,616,616,0
|
|
20240416,143300,77307487,616,616,616,616,0
|
|
20240416,143200,77307487,616,616,616,616,0
|
|
20240416,143100,77307487,616,616,616,616,0
|
|
20240416,143000,77307487,616,620,620,616,206
|
|
20240416,142900,77180567,621,621,621,621,0
|
|
20240416,142800,77180567,621,621,621,621,0
|
|
20240416,142700,77180567,621,621,621,621,0
|
|
20240416,142600,77180567,621,621,621,621,200
|
|
20240416,142500,77056367,620,617,620,617,30
|
|
20240416,142400,77037813,616,616,616,616,0
|
|
20240416,142300,77037813,616,616,616,616,1772
|
|
20240416,142200,75946261,616,616,616,616,0
|
|
20240416,142100,75946261,616,616,616,616,0
|
|
20240416,142000,75946261,616,616,616,616,0
|
|
20240416,141900,75946261,616,616,616,616,0
|
|
20240416,141800,75946261,616,616,616,616,1
|
|
20240416,141700,75945645,616,616,616,616,0
|
|
20240416,141600,75945645,616,616,616,616,0
|
|
20240416,141500,75945645,616,616,616,616,0
|
|
20240416,141400,75945645,616,616,616,616,1056
|
|
20240416,141300,75295149,616,616,616,616,0
|
|
20240416,141200,75295149,616,616,616,616,50
|
|
20240416,141100,75264349,616,616,616,616,2
|
|
20240416,141000,75263117,616,616,616,616,300
|
|
20240416,140900,75078317,616,616,616,616,0
|
|
20240416,140800,75078317,616,616,616,616,0
|
|
20240416,140700,75078317,616,616,616,616,0
|
|
20240416,140600,75078317,616,616,616,616,0
|
|
20240416,140500,75078317,616,616,616,616,0
|
|
20240416,140400,75078317,616,616,616,616,0
|
|
20240416,140300,75078317,616,616,616,616,73
|
|
20240416,140200,75033349,616,616,616,616,1
|
|
20240416,140100,75032733,616,616,616,616,1
|
|
20240416,140000,75032117,614,614,614,614,0
|
|
20240416,135900,75032117,614,614,614,614,0
|
|
20240416,135800,75032117,614,614,614,614,50
|
|
20240416,135700,75001417,614,614,614,614,100
|
|
20240416,135600,74940017,614,614,614,614,201
|
|
20240416,135500,74816603,614,614,614,614,200
|
|
20240416,135400,74693803,615,615,615,615,0
|
|
20240416,135300,74693803,615,615,615,615,0
|
|
20240416,135200,74693803,615,615,615,615,20
|
|
20240416,135100,74681503,615,615,615,615,0
|
|
20240416,135000,74681503,615,615,615,615,0
|
|
20240416,134900,74681503,615,615,615,615,50
|
|
20240416,134800,74650753,615,615,615,615,0
|
|
20240416,134700,74650753,615,615,615,615,1
|
|
20240416,134600,74650138,613,613,613,613,0
|
|
20240416,134500,74650138,613,613,613,613,0
|
|
20240416,134400,74650138,613,613,613,613,1954
|
|
20240416,134300,73452336,613,613,613,613,0
|
|
20240416,134200,73452336,613,613,613,613,2046
|
|
20240416,134100,72198138,613,613,613,613,0
|
|
20240416,134000,72198138,613,613,613,613,4
|
|
20240416,133900,72195686,613,613,613,613,1000
|
|
20240416,133800,71582686,613,613,613,613,613
|
|
20240416,133700,71206917,613,613,613,613,100
|
|
20240416,133600,71145617,613,613,613,613,1
|
|
20240416,133500,71145004,613,613,613,613,0
|
|
20240416,133400,71145004,613,613,613,613,0
|
|
20240416,133300,71145004,613,613,613,613,0
|
|
20240416,133200,71145004,613,613,613,613,200
|
|
20240416,133100,71022404,615,615,615,615,0
|
|
20240416,133000,71022404,615,615,615,615,0
|
|
20240416,132900,71022404,615,615,615,615,200
|
|
20240416,132800,70899404,615,615,615,615,0
|
|
20240416,132700,70899404,615,615,615,615,0
|
|
20240416,132600,70899404,615,615,615,615,0
|
|
20240416,132500,70899404,615,615,615,615,0
|
|
20240416,132400,70899404,615,614,615,614,81
|
|
20240416,132300,70849669,614,614,614,614,506
|
|
20240416,132200,70538985,609,609,609,609,0
|
|
20240416,132100,70538985,609,609,609,609,0
|
|
20240416,132000,70538985,609,609,609,609,20
|
|
20240416,131900,70526805,610,610,610,610,100
|
|
20240416,131800,70465805,610,610,610,610,5270
|
|
20240416,131700,67251105,610,610,610,610,30
|
|
20240416,131600,67232805,610,610,610,610,23
|
|
20240416,131500,67218775,610,610,610,610,0
|
|
20240416,131400,67218775,610,610,610,610,99
|
|
20240416,131300,67158385,610,611,611,610,7582
|
|
20240416,131200,62530539,611,611,611,611,290
|
|
20240416,131100,62353349,616,616,616,616,0
|
|
20240416,131000,62353349,616,616,616,616,0
|
|
20240416,130900,62353349,616,616,616,616,0
|
|
20240416,130800,62353349,616,616,616,616,0
|
|
20240416,130700,62353349,616,613,616,613,1399
|
|
20240416,130600,61493737,616,616,616,616,0
|
|
20240416,130500,61493737,616,616,616,616,0
|
|
20240416,130400,61493737,616,616,616,616,0
|
|
20240416,130300,61493737,616,616,616,616,1
|
|
20240416,130200,61493121,610,610,610,610,0
|
|
20240416,130100,61493121,610,613,613,610,24000
|
|
20240416,130000,46843499,613,613,613,613,1
|
|
20240416,125900,46842886,613,613,613,613,1000
|
|
20240416,125800,46229886,614,614,614,614,5
|
|
20240416,125700,46226816,612,617,617,612,10000
|
|
20240416,125600,40083684,622,622,622,622,0
|
|
20240416,125500,40083684,622,622,622,622,0
|
|
20240416,125400,40083684,622,622,622,622,0
|
|
20240416,125300,40083684,622,622,622,622,0
|
|
20240416,125200,40083684,622,622,622,622,0
|
|
20240416,125100,40083684,622,622,622,622,1
|
|
20240416,125000,40083062,623,623,623,623,0
|
|
20240416,124900,40083062,623,623,623,623,0
|
|
20240416,124800,40083062,623,623,623,623,0
|
|
20240416,124700,40083062,623,623,623,623,0
|
|
20240416,124600,40083062,623,623,623,623,1
|
|
20240416,124500,40082439,618,618,618,618,1
|
|
20240416,124400,40081821,623,623,623,623,0
|
|
20240416,124300,40081821,623,623,623,623,7
|
|
20240416,124200,40077460,624,624,624,624,0
|
|
20240416,124100,40077460,624,624,624,624,0
|
|
20240416,124000,40077460,624,618,624,618,1751
|
|
20240416,123900,38988701,618,617,618,617,1780
|
|
20240416,123800,37890437,617,617,617,617,0
|
|
20240416,123700,37890437,617,617,617,617,1
|
|
20240416,123600,37889820,617,617,617,617,0
|
|
20240416,123500,37889820,617,617,617,617,0
|
|
20240416,123400,37889820,617,617,617,617,0
|
|
20240416,123300,37889820,617,617,617,617,150
|
|
20240416,123200,37797270,617,617,617,617,70
|
|
20240416,123100,37754080,617,617,617,617,3
|
|
20240416,123000,37752229,619,619,619,619,0
|
|
20240416,122900,37752229,619,619,619,619,0
|
|
20240416,122800,37752229,619,619,619,619,50
|
|
20240416,122700,37721279,615,615,615,615,0
|
|
20240416,122600,37721279,615,615,615,615,0
|
|
20240416,122500,37721279,615,615,615,615,0
|
|
20240416,122400,37721279,615,615,615,615,0
|
|
20240416,122300,37721279,615,615,615,615,0
|
|
20240416,122200,37721279,615,615,615,615,0
|
|
20240416,122100,37721279,615,615,615,615,0
|
|
20240416,122000,37721279,615,615,615,615,0
|
|
20240416,121900,37721279,615,615,615,615,0
|
|
20240416,121800,37721279,615,615,615,615,0
|
|
20240416,121700,37721279,615,615,615,615,0
|
|
20240416,121600,37721279,615,615,615,615,0
|
|
20240416,121500,37721279,615,615,615,615,0
|
|
20240416,121400,37721279,615,615,615,615,0
|
|
20240416,121300,37721279,615,615,615,615,10
|
|
20240416,121200,37715129,615,615,615,615,0
|
|
20240416,121100,37715129,615,617,617,615,4818
|
|
20240416,121000,34748502,619,619,619,619,0
|
|
20240416,120900,34748502,619,619,619,619,17
|
|
20240416,120800,34737979,619,619,619,619,161
|
|
20240416,120700,34638320,619,619,619,619,0
|
|
20240416,120600,34638320,619,619,619,619,0
|
|
20240416,120500,34638320,619,619,619,619,0
|
|
20240416,120400,34638320,619,619,619,619,0
|
|
20240416,120300,34638320,619,619,619,619,12
|
|
20240416,120200,34630892,619,619,619,619,0
|
|
20240416,120100,34630892,619,619,619,619,3220
|
|
20240416,120000,32637712,621,621,621,621,0
|
|
20240416,115900,32637712,621,621,621,621,49
|
|
20240416,115800,32607283,621,621,621,621,0
|
|
20240416,115700,32607283,621,621,621,621,0
|
|
20240416,115600,32607283,621,621,621,621,0
|
|
20240416,115500,32607283,621,621,621,621,322
|
|
20240416,115400,32407321,621,621,621,621,0
|
|
20240416,115300,32407321,621,621,621,621,0
|
|
20240416,115200,32407321,621,621,621,621,0
|
|
20240416,115100,32407321,621,621,621,621,1
|
|
20240416,115000,32406700,619,619,619,619,0
|
|
20240416,114900,32406700,619,619,619,619,0
|
|
20240416,114800,32406700,619,619,619,619,0
|
|
20240416,114700,32406700,619,619,619,619,0
|
|
20240416,114600,32406700,619,619,619,619,0
|
|
20240416,114500,32406700,619,619,619,619,0
|
|
20240416,114400,32406700,619,619,619,619,0
|
|
20240416,114300,32406700,619,619,619,619,245
|
|
20240416,114200,32255045,616,616,616,616,0
|
|
20240416,114100,32255045,616,616,616,616,0
|
|
20240416,114000,32255045,616,616,616,616,0
|
|
20240416,113900,32255045,616,616,616,616,0
|
|
20240416,113800,32255045,616,616,616,616,0
|
|
20240416,113700,32255045,616,616,616,616,1000
|
|
20240416,113600,31639045,616,616,616,616,3203
|
|
20240416,113500,29665997,616,616,616,616,0
|
|
20240416,113400,29665997,616,616,616,616,0
|
|
20240416,113300,29665997,616,616,616,616,0
|
|
20240416,113200,29665997,616,620,620,615,3584
|
|
20240416,113100,27454762,623,623,623,623,0
|
|
20240416,113000,27454762,623,623,623,623,0
|
|
20240416,112900,27454762,623,623,623,623,1
|
|
20240416,112800,27454139,620,620,620,620,0
|
|
20240416,112700,27454139,620,620,620,620,0
|
|
20240416,112600,27454139,620,620,620,620,0
|
|
20240416,112500,27454139,620,620,620,620,0
|
|
20240416,112400,27454139,620,620,620,620,0
|
|
20240416,112300,27454139,620,620,620,620,0
|
|
20240416,112200,27454139,620,620,620,620,0
|
|
20240416,112100,27454139,620,620,620,620,0
|
|
20240416,112000,27454139,620,620,620,620,0
|
|
20240416,111900,27454139,620,620,620,620,0
|
|
20240416,111800,27454139,620,620,620,620,0
|
|
20240416,111700,27454139,620,621,621,620,10666
|
|
20240416,111600,20840250,621,621,621,621,0
|
|
20240416,111500,20840250,621,621,621,621,0
|
|
20240416,111400,20840250,621,621,621,621,1647
|
|
20240416,111300,19817463,622,622,622,622,10
|
|
20240416,111200,19811243,622,622,622,622,0
|
|
20240416,111100,19811243,622,622,622,622,0
|
|
20240416,111000,19811243,622,622,622,622,1
|
|
20240416,110900,19810621,622,622,622,622,0
|
|
20240416,110800,19810621,622,622,622,622,50
|
|
20240416,110700,19779521,622,622,622,622,150
|
|
20240416,110600,19686221,622,623,623,622,4243
|
|
20240416,110500,17046763,624,624,624,624,0
|
|
20240416,110400,17046763,624,624,624,624,0
|
|
20240416,110300,17046763,624,624,624,624,0
|
|
20240416,110200,17046763,624,624,624,624,0
|
|
20240416,110100,17046763,624,624,624,624,0
|
|
20240416,110000,17046763,624,624,624,624,0
|
|
20240416,105900,17046763,624,624,624,624,175
|
|
20240416,105800,16937563,624,624,624,624,776
|
|
20240416,105700,16453339,623,623,623,623,0
|
|
20240416,105600,16453339,623,623,623,623,0
|
|
20240416,105500,16453339,623,624,624,623,88
|
|
20240416,105400,16398467,624,624,624,624,399
|
|
20240416,105300,16149491,624,624,624,624,0
|
|
20240416,105200,16149491,624,624,624,624,50
|
|
20240416,105100,16118291,623,623,623,623,0
|
|
20240416,105000,16118291,623,623,623,623,0
|
|
20240416,104900,16118291,623,624,624,623,1126
|
|
20240416,104800,15416753,624,624,624,624,115
|
|
20240416,104700,15344993,624,624,624,624,2
|
|
20240416,104600,15343745,624,624,624,624,0
|
|
20240416,104500,15343745,624,624,624,624,0
|
|
20240416,104400,15343745,624,624,624,624,0
|
|
20240416,104300,15343745,624,624,624,624,41
|
|
20240416,104200,15318161,625,625,625,625,0
|
|
20240416,104100,15318161,625,627,627,624,3007
|
|
20240416,104000,13441778,627,627,627,627,0
|
|
20240416,103900,13441778,627,627,627,627,0
|
|
20240416,103800,13441778,627,627,627,627,0
|
|
20240416,103700,13441778,627,627,627,627,0
|
|
20240416,103600,13441778,627,627,627,627,0
|
|
20240416,103500,13441778,627,627,627,627,0
|
|
20240416,103400,13441778,627,627,627,627,0
|
|
20240416,103300,13441778,627,627,627,627,2
|
|
20240416,103200,13440524,624,624,624,624,230
|
|
20240416,103100,13297004,622,622,622,622,0
|
|
20240416,103000,13297004,622,624,624,622,21
|
|
20240416,102900,13283940,622,622,622,622,0
|
|
20240416,102800,13283940,622,622,622,622,0
|
|
20240416,102700,13283940,622,622,622,622,30
|
|
20240416,102600,13265280,623,623,623,623,0
|
|
20240416,102500,13265280,623,623,623,623,0
|
|
20240416,102400,13265280,623,623,623,623,1925
|
|
20240416,102300,12066005,624,624,624,623,481
|
|
20240416,102200,11765911,624,624,624,624,1840
|
|
20240416,102100,10617751,626,625,626,625,874
|
|
20240416,102000,10070630,625,625,625,625,537
|
|
20240416,101900,9735005,626,626,626,626,0
|
|
20240416,101800,9735005,626,626,626,626,0
|
|
20240416,101700,9735005,626,626,626,626,0
|
|
20240416,101600,9735005,626,626,626,626,1902
|
|
20240416,101500,8544353,626,626,626,626,100
|
|
20240416,101400,8481753,626,626,626,626,0
|
|
20240416,101300,8481753,626,627,627,626,58
|
|
20240416,101200,8445443,628,628,628,628,5
|
|
20240416,101100,8442303,628,628,628,628,5
|
|
20240416,101000,8439163,629,629,629,629,0
|
|
20240416,100900,8439163,629,629,629,629,0
|
|
20240416,100800,8439163,629,629,629,629,1
|
|
20240416,100700,8438534,629,629,629,629,0
|
|
20240416,100600,8438534,629,629,629,629,2
|
|
20240416,100500,8437276,629,629,629,629,79
|
|
20240416,100400,8387585,629,629,629,629,0
|
|
20240416,100300,8387585,629,629,629,629,0
|
|
20240416,100200,8387585,629,629,629,629,3
|
|
20240416,100100,8385698,629,629,629,629,0
|
|
20240416,100000,8385698,629,629,629,629,0
|
|
20240416,095900,8385698,629,629,629,629,0
|
|
20240416,095800,8385698,629,629,629,629,2
|
|
20240416,095700,8384440,629,629,629,629,0
|
|
20240416,095600,8384440,629,629,629,629,1
|
|
20240416,095500,8383811,627,627,627,627,1
|
|
20240416,095400,8383184,629,629,629,629,5
|
|
20240416,095300,8380039,629,629,629,629,2
|
|
20240416,095200,8378781,625,625,625,625,0
|
|
20240416,095100,8378781,625,625,625,625,0
|
|
20240416,095000,8378781,625,625,625,625,0
|
|
20240416,094900,8378781,625,625,625,625,0
|
|
20240416,094800,8378781,625,625,625,625,0
|
|
20240416,094700,8378781,625,625,625,625,70
|
|
20240416,094600,8335031,625,626,626,625,4423
|
|
20240416,094500,5570237,629,629,629,629,0
|
|
20240416,094400,5570237,629,629,629,629,0
|
|
20240416,094300,5570237,629,629,629,629,0
|
|
20240416,094200,5570237,629,629,629,629,0
|
|
20240416,094100,5570237,629,629,629,629,1
|
|
20240416,094000,5569608,629,629,629,629,3400
|
|
20240416,093900,3431008,629,629,629,629,0
|
|
20240416,093800,3431008,629,629,629,629,7
|
|
20240416,093700,3426605,627,627,627,627,0
|
|
20240416,093600,3426605,627,627,627,627,0
|
|
20240416,093500,3426605,627,627,627,627,0
|
|
20240416,093400,3426605,627,627,627,627,0
|
|
20240416,093300,3426605,627,627,627,627,0
|
|
20240416,093200,3426605,627,627,627,627,0
|
|
20240416,093100,3426605,627,627,627,627,0
|
|
20240416,093000,3426605,627,627,627,627,0
|
|
20240416,092900,3426605,627,627,627,627,10
|
|
20240416,092800,3420335,627,627,627,627,77
|
|
20240416,092700,3372056,627,627,627,626,103
|
|
20240416,092600,3307477,626,626,626,626,0
|
|
20240416,092500,3307477,626,626,626,626,85
|
|
20240416,092400,3254267,626,626,626,626,0
|
|
20240416,092300,3254267,626,627,627,626,820
|
|
20240416,092200,2740872,627,627,627,627,0
|
|
20240416,092100,2740872,627,627,627,627,0
|
|
20240416,092000,2740872,627,627,627,627,0
|
|
20240416,091900,2740872,627,627,627,627,0
|
|
20240416,091800,2740872,627,627,627,627,0
|
|
20240416,091700,2740872,627,627,627,627,0
|
|
20240416,091600,2740872,627,627,627,627,0
|
|
20240416,091500,2740872,627,627,627,627,0
|
|
20240416,091400,2740872,627,627,627,627,419
|
|
20240416,091300,2478159,627,630,630,627,513
|
|
20240416,091200,2154984,630,628,630,628,94
|
|
20240416,091100,2095864,630,630,630,630,2
|
|
20240416,091000,2094604,630,630,630,630,0
|
|
20240416,090900,2094604,630,628,630,628,340
|
|
20240416,090800,1880504,626,626,626,626,0
|
|
20240416,090700,1880504,626,626,626,626,0
|
|
20240416,090600,1880504,626,626,626,626,0
|
|
20240416,090500,1880504,626,626,626,626,306
|
|
20240416,090400,1688948,626,626,626,626,594
|
|
20240416,090300,1317104,626,626,626,626,0
|
|
20240416,090200,1317104,626,626,626,626,0
|
|
20240416,090100,1317104,626,626,626,626,0
|
|
20240416,090000,1317104,626,626,626,626,2104
|