681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201800,27279902,610,610,610,610,612
|
|
20240419,201700,27279902,610,610,610,610,0
|
|
20240419,201600,27279902,610,610,610,610,0
|
|
20240419,201500,27279902,610,610,610,610,0
|
|
20240419,201400,27279902,610,610,610,610,0
|
|
20240419,201300,27279902,610,610,610,610,0
|
|
20240419,201200,27279902,610,610,610,610,0
|
|
20240419,201100,27279902,610,610,610,610,0
|
|
20240419,201000,27279902,610,610,610,610,0
|
|
20240419,200900,27279902,610,610,610,610,0
|
|
20240419,200800,27279902,610,610,610,610,0
|
|
20240419,200700,27279902,610,610,610,610,0
|
|
20240419,200600,27279902,610,610,610,610,0
|
|
20240419,200500,27279902,610,610,610,610,0
|
|
20240419,200400,27279902,610,610,610,610,0
|
|
20240419,200300,27279902,610,610,610,610,0
|
|
20240419,200200,27279902,610,610,610,610,0
|
|
20240419,200100,27279902,610,610,610,610,0
|
|
20240419,200000,27279902,610,610,610,610,0
|
|
20240419,195900,27279902,610,610,610,610,0
|
|
20240419,195800,27279902,610,610,610,610,0
|
|
20240419,195700,27279902,610,610,610,610,0
|
|
20240419,195600,27279902,610,610,610,610,0
|
|
20240419,195500,27279902,610,610,610,610,0
|
|
20240419,195400,27279902,610,610,610,610,0
|
|
20240419,195300,27279902,610,610,610,610,0
|
|
20240419,195200,27279902,610,610,610,610,0
|
|
20240419,195100,27279902,610,610,610,610,0
|
|
20240419,195000,27279902,610,610,610,610,0
|
|
20240419,194900,27279902,610,610,610,610,0
|
|
20240419,194800,27279902,610,610,610,610,612
|
|
20240419,194700,27279902,610,610,610,610,0
|
|
20240419,194600,27279902,610,610,610,610,0
|
|
20240419,194500,27279902,610,610,610,610,0
|
|
20240419,194400,27279902,610,610,610,610,0
|
|
20240419,194300,27279902,610,610,610,610,0
|
|
20240419,194200,27279902,610,610,610,610,0
|
|
20240419,194100,27279902,610,610,610,610,0
|
|
20240419,194000,27279902,610,610,610,610,0
|
|
20240419,193900,27279902,610,610,610,610,0
|
|
20240419,193800,27279902,610,610,610,610,0
|
|
20240419,193700,27279902,610,610,610,610,0
|
|
20240419,193600,27279902,610,610,610,610,0
|
|
20240419,193500,27279902,610,610,610,610,0
|
|
20240419,193400,27279902,610,610,610,610,0
|
|
20240419,193300,27279902,610,610,610,610,0
|
|
20240419,193200,27279902,610,610,610,610,0
|
|
20240419,193100,27279902,610,610,610,610,0
|
|
20240419,193000,27279902,610,610,610,610,0
|
|
20240419,192900,27279902,610,610,610,610,0
|
|
20240419,192800,27279902,610,610,610,610,0
|
|
20240419,192700,27279902,610,610,610,610,0
|
|
20240419,192600,27279902,610,610,610,610,0
|
|
20240419,192500,27279902,610,610,610,610,0
|
|
20240419,192400,27279902,610,610,610,610,0
|
|
20240419,192300,27279902,610,610,610,610,0
|
|
20240419,192200,27279902,610,610,610,610,0
|
|
20240419,192100,27279902,610,610,610,610,0
|
|
20240419,192000,27279902,610,610,610,610,0
|
|
20240419,191900,27279902,610,610,610,610,0
|
|
20240419,191800,27279902,610,610,610,610,612
|
|
20240419,191700,27279902,610,610,610,610,0
|
|
20240419,191600,27279902,610,610,610,610,0
|
|
20240419,191500,27279902,610,610,610,610,0
|
|
20240419,191400,27279902,610,610,610,610,0
|
|
20240419,191300,27279902,610,610,610,610,0
|
|
20240419,191200,27279902,610,610,610,610,0
|
|
20240419,191100,27279902,610,610,610,610,0
|
|
20240419,191000,27279902,610,610,610,610,0
|
|
20240419,190900,27279902,610,610,610,610,0
|
|
20240419,190800,27279902,610,610,610,610,0
|
|
20240419,190700,27279902,610,610,610,610,0
|
|
20240419,190600,27279902,610,610,610,610,0
|
|
20240419,190500,27279902,610,610,610,610,0
|
|
20240419,190400,27279902,610,610,610,610,0
|
|
20240419,190300,27279902,610,610,610,610,0
|
|
20240419,190200,27279902,610,610,610,610,0
|
|
20240419,190100,27279902,610,610,610,610,0
|
|
20240419,190000,27279902,610,610,610,610,0
|
|
20240419,185900,27279902,610,610,610,610,0
|
|
20240419,185800,27279902,610,610,610,610,0
|
|
20240419,185700,27279902,610,610,610,610,0
|
|
20240419,185600,27279902,610,610,610,610,0
|
|
20240419,185500,27279902,610,610,610,610,0
|
|
20240419,185400,27279902,610,610,610,610,0
|
|
20240419,185300,27279902,610,610,610,610,0
|
|
20240419,185200,27279902,610,610,610,610,0
|
|
20240419,185100,27279902,610,610,610,610,0
|
|
20240419,185000,27279902,610,610,610,610,0
|
|
20240419,184900,27279902,610,610,610,610,0
|
|
20240419,184800,27279902,610,610,610,610,612
|
|
20240419,184700,27279902,610,610,610,610,0
|
|
20240419,184600,27279902,610,610,610,610,0
|
|
20240419,184500,27279902,610,610,610,610,0
|
|
20240419,184400,27279902,610,610,610,610,0
|
|
20240419,184300,27279902,610,610,610,610,0
|
|
20240419,184200,27279902,610,610,610,610,0
|
|
20240419,184100,27279902,610,610,610,610,0
|
|
20240419,184000,27279902,610,610,610,610,0
|
|
20240419,183900,27279902,610,610,610,610,0
|
|
20240419,183800,27279902,610,610,610,610,0
|
|
20240419,183700,27279902,610,610,610,610,0
|
|
20240419,183600,27279902,610,610,610,610,0
|
|
20240419,183500,27279902,610,610,610,610,0
|
|
20240419,183400,27279902,610,610,610,610,0
|
|
20240419,183300,27279902,610,610,610,610,0
|
|
20240419,183200,27279902,610,610,610,610,0
|
|
20240419,183100,27279902,610,610,610,610,0
|
|
20240419,183000,27279902,610,610,610,610,0
|
|
20240419,182900,27279902,610,610,610,610,0
|
|
20240419,182800,27279902,610,610,610,610,0
|
|
20240419,182700,27279902,610,610,610,610,0
|
|
20240419,182600,27279902,610,610,610,610,0
|
|
20240419,182500,27279902,610,610,610,610,0
|
|
20240419,182400,27279902,610,610,610,610,0
|
|
20240419,182300,27279902,610,610,610,610,0
|
|
20240419,182200,27279902,610,610,610,610,0
|
|
20240419,182100,27279902,610,610,610,610,0
|
|
20240419,182000,27279902,610,610,610,610,0
|
|
20240419,181900,27279902,610,610,610,610,0
|
|
20240419,181800,27279902,610,610,610,610,612
|
|
20240419,181700,27279902,610,610,610,610,0
|
|
20240419,181600,27279902,610,610,610,610,0
|
|
20240419,181500,27279902,610,610,610,610,0
|
|
20240419,181400,27279902,610,610,610,610,0
|
|
20240419,181300,27279902,610,610,610,610,0
|
|
20240419,181200,27279902,610,610,610,610,0
|
|
20240419,181100,27279902,610,610,610,610,0
|
|
20240419,181000,27279902,610,610,610,610,0
|
|
20240419,180900,27279902,610,610,610,610,0
|
|
20240419,180800,27279902,610,610,610,610,0
|
|
20240419,180700,27279902,610,610,610,610,0
|
|
20240419,180600,27279902,610,610,610,610,0
|
|
20240419,180500,27279902,610,610,610,610,0
|
|
20240419,180400,27279902,610,610,610,610,0
|
|
20240419,180300,27279902,610,610,610,610,0
|
|
20240419,180200,27279902,610,610,610,610,0
|
|
20240419,180100,27279902,610,610,610,610,0
|
|
20240419,180000,27279902,610,610,610,610,0
|
|
20240419,175900,27279902,610,610,610,610,0
|
|
20240419,175800,27279902,610,610,610,610,0
|
|
20240419,175700,27279902,610,610,610,610,0
|
|
20240419,175600,27279902,610,610,610,610,0
|
|
20240419,175500,27279902,610,610,610,610,0
|
|
20240419,175400,27279902,610,610,610,610,0
|
|
20240419,175300,27279902,610,610,610,610,0
|
|
20240419,175200,27279902,610,610,610,610,0
|
|
20240419,175100,27279902,610,610,610,610,0
|
|
20240419,175000,27279902,610,610,610,610,0
|
|
20240419,174900,27279902,610,610,610,610,0
|
|
20240419,174800,27279902,610,610,610,610,612
|
|
20240419,174700,27279902,610,610,610,610,0
|
|
20240419,174600,27279902,610,610,610,610,0
|
|
20240419,174500,27279902,610,610,610,610,0
|
|
20240419,174400,27279902,610,610,610,610,0
|
|
20240419,174300,27279902,610,610,610,610,0
|
|
20240419,174200,27279902,610,610,610,610,0
|
|
20240419,174100,27279902,610,610,610,610,0
|
|
20240419,174000,27279902,610,610,610,610,0
|
|
20240419,173900,27279902,610,610,610,610,0
|
|
20240419,173800,27279902,610,610,610,610,0
|
|
20240419,173700,27279902,610,610,610,610,0
|
|
20240419,173600,27279902,610,610,610,610,0
|
|
20240419,173500,27279902,610,610,610,610,0
|
|
20240419,173400,27279902,610,610,610,610,0
|
|
20240419,173300,27279902,610,610,610,610,0
|
|
20240419,173200,27279902,610,610,610,610,0
|
|
20240419,173100,27279902,610,610,610,610,0
|
|
20240419,173000,27279902,610,610,610,610,0
|
|
20240419,172900,27279902,610,610,610,610,0
|
|
20240419,172800,27279902,610,610,610,610,0
|
|
20240419,172700,27279902,610,610,610,610,0
|
|
20240419,172600,27279902,610,610,610,610,0
|
|
20240419,172500,27279902,610,610,610,610,0
|
|
20240419,172400,27279902,610,610,610,610,0
|
|
20240419,172300,27279902,610,610,610,610,0
|
|
20240419,172200,27279902,610,610,610,610,0
|
|
20240419,172100,27279902,610,610,610,610,0
|
|
20240419,172000,27279902,610,610,610,610,0
|
|
20240419,171900,27279902,610,610,610,610,0
|
|
20240419,171800,27279902,610,610,610,610,612
|
|
20240419,171700,27279902,610,610,610,610,0
|
|
20240419,171600,27279902,610,610,610,610,0
|
|
20240419,171500,27279902,610,610,610,610,0
|
|
20240419,171400,27279902,610,610,610,610,0
|
|
20240419,171300,27279902,610,610,610,610,0
|
|
20240419,171200,27279902,610,610,610,610,0
|
|
20240419,171100,27279902,610,610,610,610,0
|
|
20240419,171000,27279902,610,610,610,610,0
|
|
20240419,170900,27279902,610,610,610,610,0
|
|
20240419,170800,27279902,610,610,610,610,0
|
|
20240419,170700,27279902,610,610,610,610,0
|
|
20240419,170600,27279902,610,610,610,610,0
|
|
20240419,170500,27279902,610,610,610,610,0
|
|
20240419,170400,27279902,610,610,610,610,0
|
|
20240419,170300,27279902,610,610,610,610,0
|
|
20240419,170200,27279902,610,610,610,610,0
|
|
20240419,170100,27279902,610,610,610,610,0
|
|
20240419,170000,27279902,610,610,610,610,0
|
|
20240419,165900,27279902,610,610,610,610,0
|
|
20240419,165800,27279902,610,610,610,610,0
|
|
20240419,165700,27279902,610,610,610,610,0
|
|
20240419,165600,27279902,610,610,610,610,0
|
|
20240419,165500,27279902,610,610,610,610,0
|
|
20240419,165400,27279902,610,610,610,610,0
|
|
20240419,165300,27279902,610,610,610,610,0
|
|
20240419,165200,27279902,610,610,610,610,0
|
|
20240419,165100,27279902,610,610,610,610,0
|
|
20240419,165000,27279902,610,610,610,610,0
|
|
20240419,164900,27279902,610,610,610,610,0
|
|
20240419,164800,27279902,610,610,610,610,612
|
|
20240419,164700,27279902,610,610,610,610,0
|
|
20240419,164600,27279902,610,610,610,610,0
|
|
20240419,164500,27279902,610,610,610,610,0
|
|
20240419,164400,27279902,610,610,610,610,0
|
|
20240419,164300,27279902,610,610,610,610,0
|
|
20240419,164200,27279902,610,610,610,610,0
|
|
20240419,164100,27279902,610,610,610,610,0
|
|
20240419,164000,27279902,610,610,610,610,0
|
|
20240419,163900,27279902,610,610,610,610,0
|
|
20240419,163800,27279902,610,610,610,610,0
|
|
20240419,163700,27279902,610,610,610,610,0
|
|
20240419,163600,27279902,610,610,610,610,0
|
|
20240419,163500,27279902,610,610,610,610,0
|
|
20240419,163400,27279902,610,610,610,610,0
|
|
20240419,163300,27279902,610,610,610,610,0
|
|
20240419,163200,27279902,610,610,610,610,0
|
|
20240419,163100,27279902,610,610,610,610,0
|
|
20240419,163000,27279902,610,610,610,610,0
|
|
20240419,162900,27279902,610,610,610,610,0
|
|
20240419,162800,27279902,610,610,610,610,0
|
|
20240419,162700,27279902,610,610,610,610,0
|
|
20240419,162600,27279902,610,610,610,610,0
|
|
20240419,162500,27279902,610,610,610,610,0
|
|
20240419,162400,27279902,610,610,610,610,0
|
|
20240419,162300,27279902,610,610,610,610,0
|
|
20240419,162200,27279902,610,610,610,610,0
|
|
20240419,162100,27279902,610,610,610,610,0
|
|
20240419,162000,27279902,610,610,610,610,0
|
|
20240419,161900,27279902,610,610,610,610,0
|
|
20240419,161800,27279902,610,610,610,610,612
|
|
20240419,161700,27279902,610,610,610,610,0
|
|
20240419,161600,27279902,610,610,610,610,0
|
|
20240419,161500,27279902,610,610,610,610,0
|
|
20240419,161400,27279902,610,610,610,610,0
|
|
20240419,161300,27279902,610,610,610,610,0
|
|
20240419,161200,27279902,610,610,610,610,0
|
|
20240419,161100,27279902,610,610,610,610,0
|
|
20240419,161000,27279902,610,610,610,610,0
|
|
20240419,160900,27279902,610,610,610,610,0
|
|
20240419,160800,27279902,610,610,610,610,0
|
|
20240419,160700,27279902,610,610,610,610,0
|
|
20240419,160600,27279902,610,610,610,610,0
|
|
20240419,160500,27279902,610,610,610,610,0
|
|
20240419,160400,27279902,610,610,610,610,0
|
|
20240419,160300,27279902,610,610,610,610,0
|
|
20240419,160200,27279902,610,610,610,610,0
|
|
20240419,160100,27279902,610,610,610,610,0
|
|
20240419,160000,27279902,610,610,610,610,0
|
|
20240419,155900,27279902,610,610,610,610,0
|
|
20240419,155800,27279902,610,610,610,610,0
|
|
20240419,155700,27279902,610,610,610,610,0
|
|
20240419,155600,27279902,610,610,610,610,0
|
|
20240419,155500,27279902,610,610,610,610,0
|
|
20240419,155400,27279902,610,610,610,610,0
|
|
20240419,155300,27279902,610,610,610,610,0
|
|
20240419,155200,27279902,610,610,610,610,0
|
|
20240419,155100,27279902,610,610,610,610,0
|
|
20240419,155000,27279902,610,610,610,610,0
|
|
20240419,154900,27279902,610,610,610,610,0
|
|
20240419,154800,27279902,610,610,610,610,612
|
|
20240419,154700,27279902,610,610,610,610,0
|
|
20240419,154600,27279902,610,610,610,610,0
|
|
20240419,154500,27279902,610,610,610,610,0
|
|
20240419,154400,27279902,610,610,610,610,0
|
|
20240419,154300,27279902,610,610,610,610,0
|
|
20240419,154200,27279902,610,610,610,610,0
|
|
20240419,154100,27279902,610,610,610,610,0
|
|
20240419,154000,27279902,610,610,610,610,0
|
|
20240419,153900,27279902,610,610,610,610,0
|
|
20240419,153800,27279902,610,610,610,610,0
|
|
20240419,153700,27279902,610,610,610,610,0
|
|
20240419,153600,27279902,610,610,610,610,0
|
|
20240419,153500,27279902,610,610,610,610,0
|
|
20240419,153400,27279902,610,610,610,610,0
|
|
20240419,153300,27279902,610,610,610,610,0
|
|
20240419,153200,27279902,610,610,610,610,0
|
|
20240419,153100,27279902,610,610,610,610,0
|
|
20240419,153000,27279902,610,610,610,610,612
|
|
20240419,152900,26906582,618,618,618,618,0
|
|
20240419,152800,26906582,618,618,618,618,0
|
|
20240419,152700,26906582,618,618,618,618,0
|
|
20240419,152600,26906582,618,618,618,618,0
|
|
20240419,152500,26906582,618,618,618,618,0
|
|
20240419,152400,26906582,618,618,618,618,0
|
|
20240419,152300,26906582,618,618,618,618,0
|
|
20240419,152200,26906582,618,618,618,618,0
|
|
20240419,152100,26906582,618,618,618,618,0
|
|
20240419,152000,26906582,618,618,618,618,0
|
|
20240419,151900,26906582,618,618,618,618,0
|
|
20240419,151800,26906582,618,618,618,618,0
|
|
20240419,151700,26906582,618,618,618,618,1
|
|
20240419,151600,26905964,612,612,612,612,15
|
|
20240419,151500,26896784,618,616,618,616,25
|
|
20240419,151400,26881337,614,614,614,614,0
|
|
20240419,151300,26881337,614,614,614,614,0
|
|
20240419,151200,26881337,614,614,614,614,50
|
|
20240419,151100,26850637,615,615,615,615,0
|
|
20240419,151000,26850637,615,615,615,615,2228
|
|
20240419,150900,25480417,615,615,615,615,416
|
|
20240419,150800,25224577,615,614,615,614,230
|
|
20240419,150700,25083317,614,614,614,614,220
|
|
20240419,150600,24948237,614,614,614,614,0
|
|
20240419,150500,24948237,614,614,614,614,0
|
|
20240419,150400,24948237,614,610,614,610,413
|
|
20240419,150300,24694659,614,614,614,614,0
|
|
20240419,150200,24694659,614,614,614,614,0
|
|
20240419,150100,24694659,614,614,614,614,2
|
|
20240419,150000,24693431,614,614,614,614,0
|
|
20240419,145900,24693431,614,614,614,614,50
|
|
20240419,145800,24662731,614,610,614,610,2
|
|
20240419,145700,24661507,610,610,610,610,0
|
|
20240419,145600,24661507,610,610,610,610,0
|
|
20240419,145500,24661507,610,610,610,610,0
|
|
20240419,145400,24661507,610,610,610,610,393
|
|
20240419,145300,24421777,610,610,610,610,0
|
|
20240419,145200,24421777,610,610,610,610,17
|
|
20240419,145100,24411407,610,610,610,610,0
|
|
20240419,145000,24411407,610,610,610,610,50
|
|
20240419,144900,24380907,610,610,610,610,0
|
|
20240419,144800,24380907,610,610,610,610,213
|
|
20240419,144700,24250977,610,610,610,610,0
|
|
20240419,144600,24250977,610,610,610,610,2
|
|
20240419,144500,24249757,610,610,610,610,45
|
|
20240419,144400,24222307,610,610,610,610,71
|
|
20240419,144300,24178997,609,609,609,609,0
|
|
20240419,144200,24178997,609,610,610,609,1072
|
|
20240419,144100,23525578,614,614,614,614,0
|
|
20240419,144000,23525578,614,614,614,614,0
|
|
20240419,143900,23525578,614,614,614,614,0
|
|
20240419,143800,23525578,614,614,614,614,0
|
|
20240419,143700,23525578,614,614,614,614,0
|
|
20240419,143600,23525578,614,614,614,614,2
|
|
20240419,143500,23524350,614,614,614,614,0
|
|
20240419,143400,23524350,614,614,614,614,18
|
|
20240419,143300,23513298,614,614,614,614,9
|
|
20240419,143200,23507772,614,614,614,614,1
|
|
20240419,143100,23507158,610,610,610,610,0
|
|
20240419,143000,23507158,610,610,610,610,0
|
|
20240419,142900,23507158,610,610,610,610,0
|
|
20240419,142800,23507158,610,610,610,610,0
|
|
20240419,142700,23507158,610,610,610,610,0
|
|
20240419,142600,23507158,610,610,610,610,0
|
|
20240419,142500,23507158,610,611,611,610,440
|
|
20240419,142400,23238699,614,614,614,614,0
|
|
20240419,142300,23238699,614,614,614,614,0
|
|
20240419,142200,23238699,614,614,614,614,0
|
|
20240419,142100,23238699,614,614,614,614,0
|
|
20240419,142000,23238699,614,614,614,614,0
|
|
20240419,141900,23238699,614,614,614,614,0
|
|
20240419,141800,23238699,614,614,614,614,0
|
|
20240419,141700,23238699,614,614,614,614,0
|
|
20240419,141600,23238699,614,614,614,614,0
|
|
20240419,141500,23238699,614,614,614,614,0
|
|
20240419,141400,23238699,614,614,614,614,0
|
|
20240419,141300,23238699,614,614,614,614,0
|
|
20240419,141200,23238699,614,614,614,614,0
|
|
20240419,141100,23238699,614,614,614,614,0
|
|
20240419,141000,23238699,614,614,614,614,0
|
|
20240419,140900,23238699,614,610,614,610,346
|
|
20240419,140800,23027548,611,611,611,611,0
|
|
20240419,140700,23027548,611,611,611,611,2190
|
|
20240419,140600,21689458,613,613,613,613,0
|
|
20240419,140500,21689458,613,613,613,613,0
|
|
20240419,140400,21689458,613,613,613,613,0
|
|
20240419,140300,21689458,613,613,613,613,0
|
|
20240419,140200,21689458,613,613,613,613,0
|
|
20240419,140100,21689458,613,613,613,613,0
|
|
20240419,140000,21689458,613,613,613,613,0
|
|
20240419,135900,21689458,613,613,613,613,0
|
|
20240419,135800,21689458,613,613,613,613,0
|
|
20240419,135700,21689458,613,613,613,613,10
|
|
20240419,135600,21683328,613,613,613,613,1
|
|
20240419,135500,21682715,608,608,608,608,0
|
|
20240419,135400,21682715,608,608,608,608,0
|
|
20240419,135300,21682715,608,610,610,608,4524
|
|
20240419,135200,18927728,609,612,612,609,2343
|
|
20240419,135100,17497911,613,616,616,613,247
|
|
20240419,135000,17346033,620,620,620,620,0
|
|
20240419,134900,17346033,620,620,620,620,0
|
|
20240419,134800,17346033,620,620,620,620,0
|
|
20240419,134700,17346033,620,620,620,620,0
|
|
20240419,134600,17346033,620,620,620,620,3
|
|
20240419,134500,17344173,620,620,620,620,1
|
|
20240419,134400,17343553,620,620,620,620,0
|
|
20240419,134300,17343553,620,620,620,620,0
|
|
20240419,134200,17343553,620,620,620,620,0
|
|
20240419,134100,17343553,620,620,620,620,0
|
|
20240419,134000,17343553,620,620,620,620,0
|
|
20240419,133900,17343553,620,620,620,620,0
|
|
20240419,133800,17343553,620,620,620,620,0
|
|
20240419,133700,17343553,620,620,620,620,0
|
|
20240419,133600,17343553,620,620,620,620,0
|
|
20240419,133500,17343553,620,620,620,620,0
|
|
20240419,133400,17343553,620,620,620,620,0
|
|
20240419,133300,17343553,620,620,620,620,0
|
|
20240419,133200,17343553,620,620,620,620,0
|
|
20240419,133100,17343553,620,620,620,620,0
|
|
20240419,133000,17343553,620,618,620,618,705
|
|
20240419,132900,16906510,616,616,616,616,0
|
|
20240419,132800,16906510,616,616,616,616,1
|
|
20240419,132700,16905894,618,618,618,618,0
|
|
20240419,132600,16905894,618,618,618,618,1
|
|
20240419,132500,16905276,618,618,618,618,0
|
|
20240419,132400,16905276,618,618,618,618,0
|
|
20240419,132300,16905276,618,618,618,618,0
|
|
20240419,132200,16905276,618,618,618,618,11
|
|
20240419,132100,16898478,618,618,618,618,6
|
|
20240419,132000,16894770,618,618,618,618,120
|
|
20240419,131900,16820610,618,618,618,618,0
|
|
20240419,131800,16820610,618,618,618,618,1
|
|
20240419,131700,16819992,618,618,618,618,15
|
|
20240419,131600,16810722,618,617,618,617,12
|
|
20240419,131500,16803308,615,615,615,615,0
|
|
20240419,131400,16803308,615,615,615,615,0
|
|
20240419,131300,16803308,615,615,615,615,0
|
|
20240419,131200,16803308,615,615,615,615,1
|
|
20240419,131100,16802693,615,615,615,615,0
|
|
20240419,131000,16802693,615,615,615,615,0
|
|
20240419,130900,16802693,615,615,615,615,0
|
|
20240419,130800,16802693,615,615,615,615,12
|
|
20240419,130700,16795313,617,617,617,617,0
|
|
20240419,130600,16795313,617,617,617,617,0
|
|
20240419,130500,16795313,617,617,617,617,2
|
|
20240419,130400,16794079,615,615,615,615,0
|
|
20240419,130300,16794079,615,615,615,615,0
|
|
20240419,130200,16794079,615,615,615,615,3
|
|
20240419,130100,16792234,617,617,617,617,0
|
|
20240419,130000,16792234,617,617,617,617,0
|
|
20240419,125900,16792234,617,617,617,617,0
|
|
20240419,125800,16792234,617,617,617,617,0
|
|
20240419,125700,16792234,617,617,617,617,0
|
|
20240419,125600,16792234,617,617,617,617,0
|
|
20240419,125500,16792234,617,617,617,617,0
|
|
20240419,125400,16792234,617,617,617,617,0
|
|
20240419,125300,16792234,617,617,617,617,0
|
|
20240419,125200,16792234,617,617,617,617,0
|
|
20240419,125100,16792234,617,617,617,617,0
|
|
20240419,125000,16792234,617,617,617,617,0
|
|
20240419,124900,16792234,617,617,617,617,1
|
|
20240419,124800,16791617,617,617,617,617,0
|
|
20240419,124700,16791617,617,617,617,617,0
|
|
20240419,124600,16791617,617,617,617,617,39
|
|
20240419,124500,16767554,617,617,617,617,0
|
|
20240419,124400,16767554,617,617,617,617,0
|
|
20240419,124300,16767554,617,617,617,617,0
|
|
20240419,124200,16767554,617,617,617,617,0
|
|
20240419,124100,16767554,617,617,617,617,0
|
|
20240419,124000,16767554,617,617,617,617,0
|
|
20240419,123900,16767554,617,617,617,617,11
|
|
20240419,123800,16760767,618,618,618,618,0
|
|
20240419,123700,16760767,618,618,618,618,0
|
|
20240419,123600,16760767,618,618,618,618,0
|
|
20240419,123500,16760767,618,618,618,618,0
|
|
20240419,123400,16760767,618,618,618,618,8
|
|
20240419,123300,16755823,617,617,617,617,0
|
|
20240419,123200,16755823,617,617,617,617,0
|
|
20240419,123100,16755823,617,617,617,617,0
|
|
20240419,123000,16755823,617,617,617,617,218
|
|
20240419,122900,16621317,617,617,617,617,101
|
|
20240419,122800,16559000,617,617,617,617,0
|
|
20240419,122700,16559000,617,617,617,617,0
|
|
20240419,122600,16559000,617,617,617,617,0
|
|
20240419,122500,16559000,617,617,617,617,0
|
|
20240419,122400,16559000,617,617,617,617,0
|
|
20240419,122300,16559000,617,617,617,617,0
|
|
20240419,122200,16559000,617,617,617,617,137
|
|
20240419,122100,16474471,612,612,612,612,0
|
|
20240419,122000,16474471,612,612,612,612,0
|
|
20240419,121900,16474471,612,612,612,612,2
|
|
20240419,121800,16473247,612,612,612,612,0
|
|
20240419,121700,16473247,612,612,612,612,0
|
|
20240419,121600,16473247,612,612,612,612,0
|
|
20240419,121500,16473247,612,612,612,612,0
|
|
20240419,121400,16473247,612,612,612,612,0
|
|
20240419,121300,16473247,612,612,612,612,0
|
|
20240419,121200,16473247,612,612,612,612,0
|
|
20240419,121100,16473247,612,612,612,612,0
|
|
20240419,121000,16473247,612,612,612,612,0
|
|
20240419,120900,16473247,612,612,612,612,0
|
|
20240419,120800,16473247,612,612,612,612,0
|
|
20240419,120700,16473247,612,612,612,612,5
|
|
20240419,120600,16470187,610,610,610,610,0
|
|
20240419,120500,16470187,610,610,610,610,0
|
|
20240419,120400,16470187,610,610,610,610,0
|
|
20240419,120300,16470187,610,610,610,610,0
|
|
20240419,120200,16470187,610,610,610,610,0
|
|
20240419,120100,16470187,610,610,610,610,0
|
|
20240419,120000,16470187,610,610,610,610,0
|
|
20240419,115900,16470187,610,612,612,610,1300
|
|
20240419,115800,15676452,612,612,612,612,0
|
|
20240419,115700,15676452,612,612,612,612,167
|
|
20240419,115600,15574248,612,614,614,612,2360
|
|
20240419,115500,14129624,616,616,616,616,0
|
|
20240419,115400,14129624,616,616,616,616,100
|
|
20240419,115300,14068024,616,616,616,616,0
|
|
20240419,115200,14068024,616,616,616,616,0
|
|
20240419,115100,14068024,616,616,616,616,0
|
|
20240419,115000,14068024,616,616,616,616,0
|
|
20240419,114900,14068024,616,616,616,616,111
|
|
20240419,114800,13999648,616,616,616,616,0
|
|
20240419,114700,13999648,616,616,616,616,10
|
|
20240419,114600,13993488,615,615,615,615,55
|
|
20240419,114500,13959663,615,615,615,615,0
|
|
20240419,114400,13959663,615,615,615,615,0
|
|
20240419,114300,13959663,615,615,615,615,0
|
|
20240419,114200,13959663,615,615,615,615,211
|
|
20240419,114100,13829898,611,611,611,611,0
|
|
20240419,114000,13829898,611,611,611,611,4
|
|
20240419,113900,13827454,611,615,615,611,36
|
|
20240419,113800,13805318,610,610,610,610,240
|
|
20240419,113700,13658918,610,610,610,610,0
|
|
20240419,113600,13658918,610,610,610,610,0
|
|
20240419,113500,13658918,610,610,610,610,0
|
|
20240419,113400,13658918,610,617,617,610,7897
|
|
20240419,113300,8820271,618,618,618,618,0
|
|
20240419,113200,8820271,618,618,618,618,0
|
|
20240419,113100,8820271,618,618,618,618,163
|
|
20240419,113000,8719537,618,618,618,618,0
|
|
20240419,112900,8719537,618,618,618,618,0
|
|
20240419,112800,8719537,618,618,618,618,0
|
|
20240419,112700,8719537,618,618,618,618,0
|
|
20240419,112600,8719537,618,618,618,618,0
|
|
20240419,112500,8719537,618,618,618,618,0
|
|
20240419,112400,8719537,618,618,618,618,0
|
|
20240419,112300,8719537,618,618,618,618,0
|
|
20240419,112200,8719537,618,618,618,618,58
|
|
20240419,112100,8683693,619,619,619,619,5
|
|
20240419,112000,8680598,619,619,619,619,0
|
|
20240419,111900,8680598,619,619,619,619,0
|
|
20240419,111800,8680598,619,619,619,619,0
|
|
20240419,111700,8680598,619,619,619,619,0
|
|
20240419,111600,8680598,619,619,619,619,0
|
|
20240419,111500,8680598,619,619,619,619,0
|
|
20240419,111400,8680598,619,619,619,619,15
|
|
20240419,111300,8671313,619,619,619,619,912
|
|
20240419,111200,8106785,620,620,620,620,10
|
|
20240419,111100,8100585,619,619,619,619,0
|
|
20240419,111000,8100585,619,619,619,619,0
|
|
20240419,110900,8100585,619,619,619,619,10
|
|
20240419,110800,8094395,619,619,619,619,0
|
|
20240419,110700,8094395,619,619,619,619,0
|
|
20240419,110600,8094395,619,619,619,619,0
|
|
20240419,110500,8094395,619,619,619,619,0
|
|
20240419,110400,8094395,619,619,619,619,0
|
|
20240419,110300,8094395,619,619,619,619,0
|
|
20240419,110200,8094395,619,621,621,619,852
|
|
20240419,110100,7565820,621,621,621,621,0
|
|
20240419,110000,7565820,621,621,621,621,0
|
|
20240419,105900,7565820,621,621,621,621,0
|
|
20240419,105800,7565820,621,621,621,621,128
|
|
20240419,105700,7486332,621,621,621,621,359
|
|
20240419,105600,7263393,621,621,621,621,0
|
|
20240419,105500,7263393,621,621,621,621,0
|
|
20240419,105400,7263393,621,621,621,621,0
|
|
20240419,105300,7263393,621,621,621,621,0
|
|
20240419,105200,7263393,621,621,621,621,0
|
|
20240419,105100,7263393,621,621,621,621,0
|
|
20240419,105000,7263393,621,621,621,621,0
|
|
20240419,104900,7263393,621,621,621,621,0
|
|
20240419,104800,7263393,621,621,621,621,0
|
|
20240419,104700,7263393,621,621,621,621,0
|
|
20240419,104600,7263393,621,621,621,621,0
|
|
20240419,104500,7263393,621,621,621,621,0
|
|
20240419,104400,7263393,621,621,621,621,0
|
|
20240419,104300,7263393,621,621,621,621,1
|
|
20240419,104200,7262772,623,623,623,623,30
|
|
20240419,104100,7244082,623,623,623,623,0
|
|
20240419,104000,7244082,623,623,623,623,0
|
|
20240419,103900,7244082,623,623,623,623,0
|
|
20240419,103800,7244082,623,623,623,623,0
|
|
20240419,103700,7244082,623,623,623,623,0
|
|
20240419,103600,7244082,623,623,623,623,0
|
|
20240419,103500,7244082,623,623,623,623,0
|
|
20240419,103400,7244082,623,623,623,623,0
|
|
20240419,103300,7244082,623,623,623,623,0
|
|
20240419,103200,7244082,623,623,623,623,0
|
|
20240419,103100,7244082,623,623,623,623,0
|
|
20240419,103000,7244082,623,623,623,623,21
|
|
20240419,102900,7230999,623,623,623,623,0
|
|
20240419,102800,7230999,623,623,623,623,0
|
|
20240419,102700,7230999,623,623,623,623,0
|
|
20240419,102600,7230999,623,623,623,623,0
|
|
20240419,102500,7230999,623,623,623,623,0
|
|
20240419,102400,7230999,623,623,623,623,0
|
|
20240419,102300,7230999,623,620,623,620,10
|
|
20240419,102200,7224781,620,620,620,620,0
|
|
20240419,102100,7224781,620,620,620,620,0
|
|
20240419,102000,7224781,620,620,620,620,45
|
|
20240419,101900,7196881,619,620,620,619,1648
|
|
20240419,101800,6175335,620,620,620,620,0
|
|
20240419,101700,6175335,620,621,621,620,80
|
|
20240419,101600,6125718,622,622,622,622,20
|
|
20240419,101500,6113278,623,623,623,623,0
|
|
20240419,101400,6113278,623,623,623,623,1
|
|
20240419,101300,6112655,622,622,622,622,2
|
|
20240419,101200,6111411,622,622,622,622,0
|
|
20240419,101100,6111411,622,622,622,622,0
|
|
20240419,101000,6111411,622,622,622,622,0
|
|
20240419,100900,6111411,622,621,622,621,453
|
|
20240419,100800,5830097,622,622,622,622,0
|
|
20240419,100700,5830097,622,622,622,622,0
|
|
20240419,100600,5830097,622,622,622,622,0
|
|
20240419,100500,5830097,622,622,622,622,1000
|
|
20240419,100400,5208097,622,622,622,622,0
|
|
20240419,100300,5208097,622,622,622,622,0
|
|
20240419,100200,5208097,622,622,622,622,0
|
|
20240419,100100,5208097,622,622,622,622,0
|
|
20240419,100000,5208097,622,622,622,622,120
|
|
20240419,095900,5133457,622,621,622,621,3
|
|
20240419,095800,5131593,622,622,622,622,0
|
|
20240419,095700,5131593,622,622,622,622,7
|
|
20240419,095600,5127239,622,622,622,622,2
|
|
20240419,095500,5125995,622,622,622,622,0
|
|
20240419,095400,5125995,622,622,622,622,6
|
|
20240419,095300,5122263,622,622,622,622,0
|
|
20240419,095200,5122263,622,622,622,622,0
|
|
20240419,095100,5122263,622,622,622,622,0
|
|
20240419,095000,5122263,622,622,622,622,0
|
|
20240419,094900,5122263,622,622,622,622,100
|
|
20240419,094800,5060063,622,622,622,622,10
|
|
20240419,094700,5053843,622,622,622,622,12
|
|
20240419,094600,5046379,622,622,622,622,289
|
|
20240419,094500,4866621,622,622,622,622,100
|
|
20240419,094400,4804421,622,622,622,622,0
|
|
20240419,094300,4804421,622,623,623,622,9
|
|
20240419,094200,4798815,622,622,622,622,0
|
|
20240419,094100,4798815,622,622,622,622,0
|
|
20240419,094000,4798815,622,622,622,622,0
|
|
20240419,093900,4798815,622,622,622,622,401
|
|
20240419,093800,4549393,622,622,622,622,149
|
|
20240419,093700,4456715,623,623,623,623,39
|
|
20240419,093600,4432418,623,623,623,623,0
|
|
20240419,093500,4432418,623,623,623,623,0
|
|
20240419,093400,4432418,623,623,623,623,1
|
|
20240419,093300,4431795,624,624,624,624,0
|
|
20240419,093200,4431795,624,624,624,624,0
|
|
20240419,093100,4431795,624,624,624,624,0
|
|
20240419,093000,4431795,624,624,624,624,0
|
|
20240419,092900,4431795,624,624,624,624,0
|
|
20240419,092800,4431795,624,624,624,624,0
|
|
20240419,092700,4431795,624,624,624,624,0
|
|
20240419,092600,4431795,624,624,624,624,1
|
|
20240419,092500,4431171,624,624,624,624,0
|
|
20240419,092400,4431171,624,624,624,624,0
|
|
20240419,092300,4431171,624,624,624,624,0
|
|
20240419,092200,4431171,624,624,624,624,0
|
|
20240419,092100,4431171,624,624,624,624,0
|
|
20240419,092000,4431171,624,624,624,624,0
|
|
20240419,091900,4431171,624,624,624,624,10
|
|
20240419,091800,4424931,624,624,624,624,344
|
|
20240419,091700,4210275,624,624,624,624,0
|
|
20240419,091600,4210275,624,624,624,624,1
|
|
20240419,091500,4209651,621,622,622,621,2
|
|
20240419,091400,4208408,623,623,623,623,0
|
|
20240419,091300,4208408,623,623,623,623,1
|
|
20240419,091200,4207785,624,624,624,624,0
|
|
20240419,091100,4207785,624,624,624,624,300
|
|
20240419,091000,4020585,624,624,624,624,0
|
|
20240419,090900,4020585,624,624,624,624,0
|
|
20240419,090800,4020585,624,624,624,624,2
|
|
20240419,090700,4019337,627,627,627,627,440
|
|
20240419,090600,3743457,624,624,624,624,1828
|
|
20240419,090500,2602785,627,627,627,627,0
|
|
20240419,090400,2602785,627,627,627,627,11
|
|
20240419,090300,2595888,627,627,627,627,0
|
|
20240419,090200,2595888,627,627,627,627,2
|
|
20240419,090100,2594634,624,624,624,624,3935
|
|
20240419,090000,139194,627,627,627,627,222
|