641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193800,225530224,926,926,926,926,2787
|
|
20240408,193700,225530224,926,926,926,926,0
|
|
20240408,193600,225530224,926,926,926,926,0
|
|
20240408,193500,225530224,926,926,926,926,0
|
|
20240408,193400,225530224,926,926,926,926,0
|
|
20240408,193300,225530224,926,926,926,926,0
|
|
20240408,193200,225530224,926,926,926,926,0
|
|
20240408,193100,225530224,926,926,926,926,0
|
|
20240408,193000,225530224,926,926,926,926,0
|
|
20240408,192900,225530224,926,926,926,926,0
|
|
20240408,192800,225530224,926,926,926,926,0
|
|
20240408,192700,225530224,926,926,926,926,0
|
|
20240408,192600,225530224,926,926,926,926,0
|
|
20240408,192500,225530224,926,926,926,926,0
|
|
20240408,192400,225530224,926,926,926,926,0
|
|
20240408,192300,225530224,926,926,926,926,0
|
|
20240408,192200,225530224,926,926,926,926,0
|
|
20240408,192100,225530224,926,926,926,926,0
|
|
20240408,192000,225530224,926,926,926,926,0
|
|
20240408,191900,225530224,926,926,926,926,0
|
|
20240408,191800,225530224,926,926,926,926,0
|
|
20240408,191700,225530224,926,926,926,926,0
|
|
20240408,191600,225530224,926,926,926,926,0
|
|
20240408,191500,225530224,926,926,926,926,0
|
|
20240408,191400,225530224,926,926,926,926,0
|
|
20240408,191300,225530224,926,926,926,926,0
|
|
20240408,191200,225530224,926,926,926,926,0
|
|
20240408,191100,225530224,926,926,926,926,0
|
|
20240408,191000,225530224,926,926,926,926,0
|
|
20240408,190900,225530224,926,926,926,926,0
|
|
20240408,190800,225530224,926,926,926,926,2787
|
|
20240408,190700,225530224,926,926,926,926,0
|
|
20240408,190600,225530224,926,926,926,926,0
|
|
20240408,190500,225530224,926,926,926,926,0
|
|
20240408,190400,225530224,926,926,926,926,0
|
|
20240408,190300,225530224,926,926,926,926,0
|
|
20240408,190200,225530224,926,926,926,926,0
|
|
20240408,190100,225530224,926,926,926,926,0
|
|
20240408,190000,225530224,926,926,926,926,0
|
|
20240408,185900,225530224,926,926,926,926,0
|
|
20240408,185800,225530224,926,926,926,926,0
|
|
20240408,185700,225530224,926,926,926,926,0
|
|
20240408,185600,225530224,926,926,926,926,0
|
|
20240408,185500,225530224,926,926,926,926,0
|
|
20240408,185400,225530224,926,926,926,926,0
|
|
20240408,185300,225530224,926,926,926,926,0
|
|
20240408,185200,225530224,926,926,926,926,0
|
|
20240408,185100,225530224,926,926,926,926,0
|
|
20240408,185000,225530224,926,926,926,926,0
|
|
20240408,184900,225530224,926,926,926,926,0
|
|
20240408,184800,225530224,926,926,926,926,0
|
|
20240408,184700,225530224,926,926,926,926,0
|
|
20240408,184600,225530224,926,926,926,926,0
|
|
20240408,184500,225530224,926,926,926,926,0
|
|
20240408,184400,225530224,926,926,926,926,0
|
|
20240408,184300,225530224,926,926,926,926,0
|
|
20240408,184200,225530224,926,926,926,926,0
|
|
20240408,184100,225530224,926,926,926,926,0
|
|
20240408,184000,225530224,926,926,926,926,0
|
|
20240408,183900,225530224,926,926,926,926,0
|
|
20240408,183800,225530224,926,926,926,926,2787
|
|
20240408,183700,225530224,926,926,926,926,0
|
|
20240408,183600,225530224,926,926,926,926,0
|
|
20240408,183500,225530224,926,926,926,926,0
|
|
20240408,183400,225530224,926,926,926,926,0
|
|
20240408,183300,225530224,926,926,926,926,0
|
|
20240408,183200,225530224,926,926,926,926,0
|
|
20240408,183100,225530224,926,926,926,926,0
|
|
20240408,183000,225530224,926,926,926,926,0
|
|
20240408,182900,225530224,926,926,926,926,0
|
|
20240408,182800,225530224,926,926,926,926,0
|
|
20240408,182700,225530224,926,926,926,926,0
|
|
20240408,182600,225530224,926,926,926,926,0
|
|
20240408,182500,225530224,926,926,926,926,0
|
|
20240408,182400,225530224,926,926,926,926,0
|
|
20240408,182300,225530224,926,926,926,926,0
|
|
20240408,182200,225530224,926,926,926,926,0
|
|
20240408,182100,225530224,926,926,926,926,0
|
|
20240408,182000,225530224,926,926,926,926,0
|
|
20240408,181900,225530224,926,926,926,926,0
|
|
20240408,181800,225530224,926,926,926,926,0
|
|
20240408,181700,225530224,926,926,926,926,0
|
|
20240408,181600,225530224,926,926,926,926,0
|
|
20240408,181500,225530224,926,926,926,926,0
|
|
20240408,181400,225530224,926,926,926,926,0
|
|
20240408,181300,225530224,926,926,926,926,0
|
|
20240408,181200,225530224,926,926,926,926,0
|
|
20240408,181100,225530224,926,926,926,926,0
|
|
20240408,181000,225530224,926,926,926,926,0
|
|
20240408,180900,225530224,926,926,926,926,0
|
|
20240408,180800,225530224,926,926,926,926,2787
|
|
20240408,180700,225530224,926,926,926,926,0
|
|
20240408,180600,225530224,926,926,926,926,0
|
|
20240408,180500,225530224,926,926,926,926,0
|
|
20240408,180400,225530224,926,926,926,926,0
|
|
20240408,180300,225530224,926,926,926,926,0
|
|
20240408,180200,225530224,926,926,926,926,0
|
|
20240408,180100,225530224,926,926,926,926,0
|
|
20240408,180000,225530224,926,926,926,926,0
|
|
20240408,175900,225530224,926,926,926,926,0
|
|
20240408,175800,225530224,926,926,926,926,0
|
|
20240408,175700,225530224,926,926,926,926,0
|
|
20240408,175600,225530224,926,926,926,926,0
|
|
20240408,175500,225530224,926,926,926,926,0
|
|
20240408,175400,225530224,926,926,926,926,0
|
|
20240408,175300,225530224,926,926,926,926,0
|
|
20240408,175200,225530224,926,926,926,926,0
|
|
20240408,175100,225530224,926,926,926,926,0
|
|
20240408,175000,225530224,926,926,926,926,0
|
|
20240408,174900,225530224,926,926,926,926,0
|
|
20240408,174800,225530224,926,926,926,926,0
|
|
20240408,174700,225530224,926,926,926,926,0
|
|
20240408,174600,225530224,926,926,926,926,0
|
|
20240408,174500,225530224,926,926,926,926,0
|
|
20240408,174400,225530224,926,926,926,926,0
|
|
20240408,174300,225530224,926,926,926,926,0
|
|
20240408,174200,225530224,926,926,926,926,0
|
|
20240408,174100,225530224,926,926,926,926,0
|
|
20240408,174000,225530224,926,926,926,926,0
|
|
20240408,173900,225530224,926,926,926,926,0
|
|
20240408,173800,225530224,926,926,926,926,2787
|
|
20240408,173700,225530224,926,926,926,926,0
|
|
20240408,173600,225530224,926,926,926,926,0
|
|
20240408,173500,225530224,926,926,926,926,0
|
|
20240408,173400,225530224,926,926,926,926,0
|
|
20240408,173300,225530224,926,926,926,926,0
|
|
20240408,173200,225530224,926,926,926,926,0
|
|
20240408,173100,225530224,926,926,926,926,0
|
|
20240408,173000,225530224,926,926,926,926,0
|
|
20240408,172900,225530224,926,926,926,926,0
|
|
20240408,172800,225530224,926,926,926,926,0
|
|
20240408,172700,225530224,926,926,926,926,0
|
|
20240408,172600,225530224,926,926,926,926,0
|
|
20240408,172500,225530224,926,926,926,926,0
|
|
20240408,172400,225530224,926,926,926,926,0
|
|
20240408,172300,225530224,926,926,926,926,0
|
|
20240408,172200,225530224,926,926,926,926,0
|
|
20240408,172100,225530224,926,926,926,926,0
|
|
20240408,172000,225530224,926,926,926,926,0
|
|
20240408,171900,225530224,926,926,926,926,0
|
|
20240408,171800,225530224,926,926,926,926,0
|
|
20240408,171700,225530224,926,926,926,926,0
|
|
20240408,171600,225530224,926,926,926,926,0
|
|
20240408,171500,225530224,926,926,926,926,0
|
|
20240408,171400,225530224,926,926,926,926,0
|
|
20240408,171300,225530224,926,926,926,926,0
|
|
20240408,171200,225530224,926,926,926,926,0
|
|
20240408,171100,225530224,926,926,926,926,0
|
|
20240408,171000,225530224,926,926,926,926,0
|
|
20240408,170900,225530224,926,926,926,926,0
|
|
20240408,170800,225530224,926,926,926,926,2787
|
|
20240408,170700,225530224,926,926,926,926,0
|
|
20240408,170600,225530224,926,926,926,926,0
|
|
20240408,170500,225530224,926,926,926,926,0
|
|
20240408,170400,225530224,926,926,926,926,0
|
|
20240408,170300,225530224,926,926,926,926,0
|
|
20240408,170200,225530224,926,926,926,926,0
|
|
20240408,170100,225530224,926,926,926,926,0
|
|
20240408,170000,225530224,926,926,926,926,0
|
|
20240408,165900,225530224,926,926,926,926,0
|
|
20240408,165800,225530224,926,926,926,926,0
|
|
20240408,165700,225530224,926,926,926,926,0
|
|
20240408,165600,225530224,926,926,926,926,0
|
|
20240408,165500,225530224,926,926,926,926,0
|
|
20240408,165400,225530224,926,926,926,926,0
|
|
20240408,165300,225530224,926,926,926,926,0
|
|
20240408,165200,225530224,926,926,926,926,0
|
|
20240408,165100,225530224,926,926,926,926,0
|
|
20240408,165000,225530224,926,926,926,926,0
|
|
20240408,164900,225530224,926,926,926,926,0
|
|
20240408,164800,225530224,926,926,926,926,0
|
|
20240408,164700,225530224,926,926,926,926,0
|
|
20240408,164600,225530224,926,926,926,926,0
|
|
20240408,164500,225530224,926,926,926,926,0
|
|
20240408,164400,225530224,926,926,926,926,0
|
|
20240408,164300,225530224,926,926,926,926,0
|
|
20240408,164200,225530224,926,926,926,926,0
|
|
20240408,164100,225530224,926,926,926,926,0
|
|
20240408,164000,225530224,926,926,926,926,0
|
|
20240408,163900,225530224,926,926,926,926,0
|
|
20240408,163800,225530224,926,926,926,926,2787
|
|
20240408,163700,225530224,926,926,926,926,0
|
|
20240408,163600,225530224,926,926,926,926,0
|
|
20240408,163500,225530224,926,926,926,926,0
|
|
20240408,163400,225530224,926,926,926,926,0
|
|
20240408,163300,225530224,926,926,926,926,0
|
|
20240408,163200,225530224,926,926,926,926,0
|
|
20240408,163100,225530224,926,926,926,926,0
|
|
20240408,163000,225530224,926,926,926,926,0
|
|
20240408,162900,225530224,926,926,926,926,0
|
|
20240408,162800,225530224,926,926,926,926,0
|
|
20240408,162700,225530224,926,926,926,926,0
|
|
20240408,162600,225530224,926,926,926,926,0
|
|
20240408,162500,225530224,926,926,926,926,0
|
|
20240408,162400,225530224,926,926,926,926,0
|
|
20240408,162300,225530224,926,926,926,926,0
|
|
20240408,162200,225530224,926,926,926,926,0
|
|
20240408,162100,225530224,926,926,926,926,0
|
|
20240408,162000,225530224,926,926,926,926,0
|
|
20240408,161900,225530224,926,926,926,926,0
|
|
20240408,161800,225530224,926,926,926,926,0
|
|
20240408,161700,225530224,926,926,926,926,0
|
|
20240408,161600,225530224,926,926,926,926,0
|
|
20240408,161500,225530224,926,926,926,926,0
|
|
20240408,161400,225530224,926,926,926,926,0
|
|
20240408,161300,225530224,926,926,926,926,0
|
|
20240408,161200,225530224,926,926,926,926,0
|
|
20240408,161100,225530224,926,926,926,926,0
|
|
20240408,161000,225530224,926,926,926,926,0
|
|
20240408,160900,225530224,926,926,926,926,0
|
|
20240408,160800,225530224,926,926,926,926,2787
|
|
20240408,160700,225530224,926,926,926,926,0
|
|
20240408,160600,225530224,926,926,926,926,0
|
|
20240408,160500,225530224,926,926,926,926,0
|
|
20240408,160400,225530224,926,926,926,926,0
|
|
20240408,160300,225530224,926,926,926,926,0
|
|
20240408,160200,225530224,926,926,926,926,0
|
|
20240408,160100,225530224,926,926,926,926,0
|
|
20240408,160000,225530224,926,926,926,926,0
|
|
20240408,155900,225530224,926,926,926,926,0
|
|
20240408,155800,225530224,926,926,926,926,0
|
|
20240408,155700,225530224,926,926,926,926,0
|
|
20240408,155600,225530224,926,926,926,926,0
|
|
20240408,155500,225530224,926,926,926,926,0
|
|
20240408,155400,225530224,926,926,926,926,0
|
|
20240408,155300,225530224,926,926,926,926,0
|
|
20240408,155200,225530224,926,926,926,926,0
|
|
20240408,155100,225530224,926,926,926,926,0
|
|
20240408,155000,225530224,926,926,926,926,0
|
|
20240408,154900,225530224,926,926,926,926,0
|
|
20240408,154800,225530224,926,926,926,926,0
|
|
20240408,154700,225530224,926,926,926,926,0
|
|
20240408,154600,225530224,926,926,926,926,0
|
|
20240408,154500,225530224,926,926,926,926,0
|
|
20240408,154400,225530224,926,926,926,926,0
|
|
20240408,154300,225530224,926,926,926,926,0
|
|
20240408,154200,225530224,926,926,926,926,0
|
|
20240408,154100,225530224,926,926,926,926,0
|
|
20240408,154000,225530224,926,926,926,926,0
|
|
20240408,153900,225530224,926,926,926,926,0
|
|
20240408,153800,225530224,926,926,926,926,2787
|
|
20240408,153700,225530224,926,926,926,926,0
|
|
20240408,153600,225530224,926,926,926,926,0
|
|
20240408,153500,225530224,926,926,926,926,0
|
|
20240408,153400,225530224,926,926,926,926,0
|
|
20240408,153300,225530224,926,926,926,926,0
|
|
20240408,153200,225530224,926,926,926,926,0
|
|
20240408,153100,225530224,926,926,926,926,0
|
|
20240408,153000,225530224,926,926,926,926,2787
|
|
20240408,152900,222949462,926,926,926,926,0
|
|
20240408,152800,222949462,926,926,926,926,0
|
|
20240408,152700,222949462,926,926,926,926,0
|
|
20240408,152600,222949462,926,926,926,926,0
|
|
20240408,152500,222949462,926,926,926,926,0
|
|
20240408,152400,222949462,926,926,926,926,0
|
|
20240408,152300,222949462,926,926,926,926,0
|
|
20240408,152200,222949462,926,926,926,926,0
|
|
20240408,152100,222949462,926,926,926,926,0
|
|
20240408,152000,222949462,926,926,926,926,0
|
|
20240408,151900,222949462,926,926,926,926,0
|
|
20240408,151800,222949462,926,926,926,926,0
|
|
20240408,151700,222949462,926,926,926,926,0
|
|
20240408,151600,222949462,926,926,926,926,198
|
|
20240408,151500,222766114,926,925,926,925,1405
|
|
20240408,151400,221466195,925,925,925,925,0
|
|
20240408,151300,221466195,925,925,925,925,100
|
|
20240408,151200,221373695,925,925,925,925,0
|
|
20240408,151100,221373695,925,925,925,925,0
|
|
20240408,151000,221373695,925,923,925,923,2663
|
|
20240408,150900,218912073,923,920,923,920,685
|
|
20240408,150800,218279918,923,923,923,923,0
|
|
20240408,150700,218279918,923,923,923,923,0
|
|
20240408,150600,218279918,923,923,923,923,1
|
|
20240408,150500,218278995,916,917,917,916,1000
|
|
20240408,150400,217362918,924,924,924,924,2
|
|
20240408,150300,217361070,924,923,924,923,300
|
|
20240408,150200,217083875,924,923,924,923,3150
|
|
20240408,150100,214174308,924,917,924,917,641
|
|
20240408,150000,213582346,917,923,924,917,68
|
|
20240408,145900,213519959,924,923,924,923,395
|
|
20240408,145800,213155020,923,923,924,923,6
|
|
20240408,145700,213149481,923,923,924,923,18
|
|
20240408,145600,213132861,923,923,923,923,3
|
|
20240408,145500,213130092,924,917,926,917,7317
|
|
20240408,145400,206373194,917,916,917,916,1019
|
|
20240408,145300,205439598,917,917,917,917,385
|
|
20240408,145200,205086553,917,917,917,917,1
|
|
20240408,145100,205085636,918,917,918,917,1178
|
|
20240408,145000,204004513,917,917,917,917,38
|
|
20240408,144900,203969667,917,917,917,917,1
|
|
20240408,144800,203968750,918,915,918,915,72
|
|
20240408,144700,203902759,918,917,918,917,4
|
|
20240408,144600,203899089,916,914,916,914,671
|
|
20240408,144500,203285124,914,912,914,912,1008
|
|
20240408,144400,202364828,913,913,913,913,6
|
|
20240408,144300,202359350,915,913,915,913,12
|
|
20240408,144200,202348374,915,913,915,912,38
|
|
20240408,144100,202313684,912,912,913,912,115
|
|
20240408,144000,202208797,913,912,913,912,30
|
|
20240408,143900,202181423,912,911,912,911,44
|
|
20240408,143800,202141336,911,913,913,911,234
|
|
20240408,143700,201927696,910,910,910,910,1
|
|
20240408,143600,201926786,910,909,913,909,352
|
|
20240408,143500,201605813,909,908,913,908,13
|
|
20240408,143400,201593994,914,908,914,908,6
|
|
20240408,143300,201588540,907,907,907,907,251
|
|
20240408,143200,201360883,906,908,908,906,291
|
|
20240408,143100,201097037,908,914,914,901,17001
|
|
20240408,143000,185616767,915,915,915,915,3737
|
|
20240408,142900,182197412,915,915,915,915,102
|
|
20240408,142800,182104082,914,914,914,914,0
|
|
20240408,142700,182104082,914,915,915,914,2701
|
|
20240408,142600,179635363,914,915,915,914,4596
|
|
20240408,142500,175430495,918,918,918,918,450
|
|
20240408,142400,175017395,918,915,918,915,1069
|
|
20240408,142300,174039053,918,918,918,918,8
|
|
20240408,142200,174031709,919,919,919,919,10
|
|
20240408,142100,174022519,912,915,915,911,1663
|
|
20240408,142000,172504709,915,915,915,915,550
|
|
20240408,141900,172001459,915,917,917,915,4565
|
|
20240408,141800,167819249,917,919,919,916,2338
|
|
20240408,141700,165675687,924,924,924,924,20
|
|
20240408,141600,165657207,924,924,924,924,0
|
|
20240408,141500,165657207,924,924,924,924,0
|
|
20240408,141400,165657207,924,923,924,923,2164
|
|
20240408,141300,163658671,924,924,924,924,0
|
|
20240408,141200,163658671,924,922,924,922,500
|
|
20240408,141100,163197459,920,920,920,920,293
|
|
20240408,141000,162927899,924,924,924,924,0
|
|
20240408,140900,162927899,924,924,924,924,0
|
|
20240408,140800,162927899,924,924,924,924,1
|
|
20240408,140700,162926975,918,918,918,918,93
|
|
20240408,140600,162841601,918,918,918,918,1574
|
|
20240408,140500,161396669,924,924,924,924,0
|
|
20240408,140400,161396669,924,924,924,924,0
|
|
20240408,140300,161396669,924,924,924,924,1
|
|
20240408,140200,161395745,918,919,919,918,100
|
|
20240408,140100,161303944,918,918,918,918,0
|
|
20240408,140000,161303944,918,920,920,918,18227
|
|
20240408,135900,144568078,925,925,925,925,1
|
|
20240408,135800,144567153,920,920,920,920,1633
|
|
20240408,135700,143064793,920,920,920,920,3367
|
|
20240408,135600,139967153,925,925,925,925,5
|
|
20240408,135500,139962528,920,921,921,920,11060
|
|
20240408,135400,129786537,925,925,925,925,5
|
|
20240408,135300,129781912,925,924,925,924,5
|
|
20240408,135200,129777288,925,925,925,925,5
|
|
20240408,135100,129772663,921,923,923,921,14459
|
|
20240408,135000,116436053,925,925,925,925,1
|
|
20240408,134900,116435128,925,925,925,925,5
|
|
20240408,134800,116430503,925,925,925,925,0
|
|
20240408,134700,116430503,925,925,925,925,60
|
|
20240408,134600,116375003,925,925,925,925,0
|
|
20240408,134500,116375003,925,925,925,925,8
|
|
20240408,134400,116367603,925,925,925,925,1
|
|
20240408,134300,116366678,925,925,925,925,106
|
|
20240408,134200,116268628,926,926,926,926,0
|
|
20240408,134100,116268628,926,926,926,926,33
|
|
20240408,134000,116238070,927,927,927,927,100
|
|
20240408,133900,116145370,927,926,927,926,2
|
|
20240408,133800,116143517,926,926,926,926,1
|
|
20240408,133700,116142591,922,925,925,922,7000
|
|
20240408,133600,109683121,925,925,925,925,12
|
|
20240408,133500,109672021,925,925,925,925,3
|
|
20240408,133400,109669246,923,924,925,923,346
|
|
20240408,133300,109349685,926,926,926,926,0
|
|
20240408,133200,109349685,926,926,926,926,38
|
|
20240408,133100,109314497,926,926,926,926,3
|
|
20240408,133000,109311719,927,927,927,927,0
|
|
20240408,132900,109311719,927,927,927,927,0
|
|
20240408,132800,109311719,927,927,927,927,1
|
|
20240408,132700,109310792,928,928,928,928,0
|
|
20240408,132600,109310792,928,928,928,928,0
|
|
20240408,132500,109310792,928,928,928,928,0
|
|
20240408,132400,109310792,928,928,928,928,1
|
|
20240408,132300,109309864,924,924,924,924,104
|
|
20240408,132200,109213768,924,924,924,924,8
|
|
20240408,132100,109206376,928,928,928,928,0
|
|
20240408,132000,109206376,928,928,928,928,100
|
|
20240408,131900,109113576,924,924,924,924,18
|
|
20240408,131800,109096944,928,928,928,928,0
|
|
20240408,131700,109096944,928,928,928,928,0
|
|
20240408,131600,109096944,928,928,928,928,0
|
|
20240408,131500,109096944,928,928,928,928,0
|
|
20240408,131400,109096944,928,928,928,928,0
|
|
20240408,131300,109096944,928,928,928,928,2
|
|
20240408,131200,109095088,924,924,924,924,1000
|
|
20240408,131100,108171088,928,928,928,928,1
|
|
20240408,131000,108170160,924,924,924,924,0
|
|
20240408,130900,108170160,924,929,929,924,502
|
|
20240408,130800,107706248,925,929,929,925,1715
|
|
20240408,130700,106118900,929,929,929,929,0
|
|
20240408,130600,106118900,929,927,929,927,499
|
|
20240408,130500,105655727,927,927,927,927,5
|
|
20240408,130400,105651092,927,927,927,927,2
|
|
20240408,130300,105649238,927,928,928,927,1527
|
|
20240408,130200,104233701,929,929,929,929,0
|
|
20240408,130100,104233701,929,929,929,929,0
|
|
20240408,130000,104233701,929,929,929,929,2
|
|
20240408,125900,104231843,930,930,930,930,3
|
|
20240408,125800,104229053,930,929,930,929,2
|
|
20240408,125700,104227194,930,930,930,930,0
|
|
20240408,125600,104227194,930,930,930,930,2
|
|
20240408,125500,104225334,930,930,930,930,0
|
|
20240408,125400,104225334,930,930,930,930,1
|
|
20240408,125300,104224404,925,925,925,925,0
|
|
20240408,125200,104224404,925,925,925,925,0
|
|
20240408,125100,104224404,925,925,925,925,500
|
|
20240408,125000,103761904,930,925,930,925,510
|
|
20240408,124900,103290104,930,930,930,930,0
|
|
20240408,124800,103290104,930,930,930,930,0
|
|
20240408,124700,103290104,930,930,930,930,0
|
|
20240408,124600,103290104,930,930,930,930,0
|
|
20240408,124500,103290104,930,930,930,930,0
|
|
20240408,124400,103290104,930,930,930,930,0
|
|
20240408,124300,103290104,930,930,930,930,0
|
|
20240408,124200,103290104,930,930,930,930,10
|
|
20240408,124100,103280804,930,930,930,930,0
|
|
20240408,124000,103280804,930,930,930,930,0
|
|
20240408,123900,103280804,930,930,930,930,0
|
|
20240408,123800,103280804,930,930,930,930,0
|
|
20240408,123700,103280804,930,930,930,930,0
|
|
20240408,123600,103280804,930,930,930,930,0
|
|
20240408,123500,103280804,930,930,930,930,0
|
|
20240408,123400,103280804,930,930,930,930,0
|
|
20240408,123300,103280804,930,930,930,930,0
|
|
20240408,123200,103280804,930,930,930,930,1001
|
|
20240408,123100,102349874,930,930,930,930,0
|
|
20240408,123000,102349874,930,930,930,930,0
|
|
20240408,122900,102349874,930,930,930,930,1
|
|
20240408,122800,102348944,922,922,922,922,0
|
|
20240408,122700,102348944,922,922,922,922,514
|
|
20240408,122600,101875036,922,923,923,922,1776
|
|
20240408,122500,100237291,924,926,926,924,1433
|
|
20240408,122400,98913069,930,930,930,930,0
|
|
20240408,122300,98913069,930,930,930,930,0
|
|
20240408,122200,98913069,930,930,930,930,1
|
|
20240408,122100,98912139,925,925,925,925,19
|
|
20240408,122000,98894564,925,925,925,925,23
|
|
20240408,121900,98873289,930,925,930,925,67
|
|
20240408,121800,98811304,930,930,930,930,3
|
|
20240408,121700,98808514,930,930,930,930,0
|
|
20240408,121600,98808514,930,926,930,925,126
|
|
20240408,121500,98691841,926,926,926,926,382
|
|
20240408,121400,98338109,925,926,926,925,11
|
|
20240408,121300,98327933,925,925,925,925,10
|
|
20240408,121200,98318683,925,925,925,925,1128
|
|
20240408,121100,97275283,926,926,926,926,0
|
|
20240408,121000,97275283,926,926,926,926,0
|
|
20240408,120900,97275283,926,924,926,924,2001
|
|
20240408,120800,95426357,924,925,925,924,6
|
|
20240408,120700,95420812,924,924,924,924,0
|
|
20240408,120600,95420812,924,924,924,924,0
|
|
20240408,120500,95420812,924,924,924,924,0
|
|
20240408,120400,95420812,924,924,924,924,0
|
|
20240408,120300,95420812,924,925,925,924,841
|
|
20240408,120200,94643727,926,926,926,926,0
|
|
20240408,120100,94643727,926,926,926,926,2
|
|
20240408,120000,94641875,926,926,926,926,7
|
|
20240408,115900,94635393,926,926,926,926,13
|
|
20240408,115800,94623355,926,926,926,926,2
|
|
20240408,115700,94621503,922,922,922,922,0
|
|
20240408,115600,94621503,922,925,927,922,2148
|
|
20240408,115500,92636988,925,925,925,925,700
|
|
20240408,115400,91989488,925,925,925,925,0
|
|
20240408,115300,91989488,925,925,925,925,0
|
|
20240408,115200,91989488,925,925,925,925,2000
|
|
20240408,115100,90139488,925,926,926,925,736
|
|
20240408,115000,89458188,925,925,925,925,0
|
|
20240408,114900,89458188,925,926,926,925,20
|
|
20240408,114800,89439684,925,925,925,925,0
|
|
20240408,114700,89439684,925,928,928,925,5300
|
|
20240408,114600,84535604,928,928,928,928,0
|
|
20240408,114500,84535604,928,928,928,928,103
|
|
20240408,114400,84440020,928,928,928,928,60
|
|
20240408,114300,84384340,928,928,928,928,0
|
|
20240408,114200,84384340,928,928,928,928,1014
|
|
20240408,114100,83443348,928,928,928,928,680
|
|
20240408,114000,82812308,929,929,929,929,0
|
|
20240408,113900,82812308,929,929,929,929,0
|
|
20240408,113800,82812308,929,929,929,929,47
|
|
20240408,113700,82768645,929,929,929,929,2
|
|
20240408,113600,82766787,929,930,930,929,868
|
|
20240408,113500,81959561,930,930,930,930,1
|
|
20240408,113400,81958631,933,933,933,933,0
|
|
20240408,113300,81958631,933,933,933,933,0
|
|
20240408,113200,81958631,933,933,933,933,0
|
|
20240408,113100,81958631,933,933,933,933,0
|
|
20240408,113000,81958631,933,933,933,933,0
|
|
20240408,112900,81958631,933,933,933,933,0
|
|
20240408,112800,81958631,933,933,933,933,0
|
|
20240408,112700,81958631,933,933,933,933,0
|
|
20240408,112600,81958631,933,933,933,933,0
|
|
20240408,112500,81958631,933,933,933,933,0
|
|
20240408,112400,81958631,933,933,933,933,100
|
|
20240408,112300,81865331,933,933,933,933,0
|
|
20240408,112200,81865331,933,933,933,933,103
|
|
20240408,112100,81769232,933,933,933,933,0
|
|
20240408,112000,81769232,933,933,933,933,0
|
|
20240408,111900,81769232,933,933,933,933,1
|
|
20240408,111800,81768299,933,933,933,933,1
|
|
20240408,111700,81767366,928,928,928,928,0
|
|
20240408,111600,81767366,928,930,930,928,2445
|
|
20240408,111500,79497026,930,931,931,930,5000
|
|
20240408,111400,74846704,934,934,934,934,0
|
|
20240408,111300,74846704,934,934,934,934,0
|
|
20240408,111200,74846704,934,934,934,934,0
|
|
20240408,111100,74846704,934,933,934,933,5
|
|
20240408,111000,74842038,933,932,933,932,1417
|
|
20240408,110900,73520939,931,932,932,931,700
|
|
20240408,110800,72868939,930,932,932,930,2
|
|
20240408,110700,72867077,930,930,930,930,42
|
|
20240408,110600,72828017,931,931,931,931,1
|
|
20240408,110500,72827086,928,928,928,928,0
|
|
20240408,110400,72827086,928,928,928,928,100
|
|
20240408,110300,72734286,931,931,931,931,0
|
|
20240408,110200,72734286,931,931,931,931,2
|
|
20240408,110100,72732424,927,927,927,927,0
|
|
20240408,110000,72732424,927,927,927,927,64
|
|
20240408,105900,72673096,927,927,927,927,0
|
|
20240408,105800,72673096,927,927,927,927,3188
|
|
20240408,105700,69717820,927,930,930,927,1000
|
|
20240408,105600,68790812,932,932,932,932,55
|
|
20240408,105500,68739552,932,932,932,932,50
|
|
20240408,105400,68692952,932,932,932,932,100
|
|
20240408,105300,68599752,932,932,932,932,83
|
|
20240408,105200,68522396,933,933,933,933,0
|
|
20240408,105100,68522396,933,933,933,933,0
|
|
20240408,105000,68522396,933,933,933,933,0
|
|
20240408,104900,68522396,933,933,933,933,28
|
|
20240408,104800,68496272,933,933,933,933,0
|
|
20240408,104700,68496272,933,933,933,933,434
|
|
20240408,104600,68091350,933,933,933,933,0
|
|
20240408,104500,68091350,933,933,933,933,0
|
|
20240408,104400,68091350,933,933,933,933,435
|
|
20240408,104300,67685495,933,933,933,933,0
|
|
20240408,104200,67685495,933,933,933,933,0
|
|
20240408,104100,67685495,933,933,933,933,0
|
|
20240408,104000,67685495,933,933,933,933,0
|
|
20240408,103900,67685495,933,933,933,933,0
|
|
20240408,103800,67685495,933,933,933,933,0
|
|
20240408,103700,67685495,933,933,933,933,1163
|
|
20240408,103600,66600416,933,927,933,925,3003
|
|
20240408,103500,63819972,933,933,933,933,0
|
|
20240408,103400,63819972,933,927,933,927,236
|
|
20240408,103300,63601188,933,933,933,933,123
|
|
20240408,103200,63486429,933,933,933,933,6
|
|
20240408,103100,63480831,933,933,933,933,0
|
|
20240408,103000,63480831,933,933,933,933,0
|
|
20240408,102900,63480831,933,932,933,932,36
|
|
20240408,102800,63447253,933,933,933,933,37
|
|
20240408,102700,63412732,933,933,933,933,5
|
|
20240408,102600,63408067,927,927,927,927,1
|
|
20240408,102500,63407140,934,934,934,934,1
|
|
20240408,102400,63406206,936,936,936,936,0
|
|
20240408,102300,63406206,936,936,936,936,0
|
|
20240408,102200,63406206,936,929,936,929,2964
|
|
20240408,102100,60650148,929,926,929,925,10931
|
|
20240408,102000,50503319,926,926,926,926,2
|
|
20240408,101900,50501467,926,926,926,926,119
|
|
20240408,101800,50391273,928,928,928,928,2754
|
|
20240408,101700,47835561,928,928,928,928,100
|
|
20240408,101600,47742761,928,928,928,928,0
|
|
20240408,101500,47742761,928,928,928,928,0
|
|
20240408,101400,47742761,928,928,928,928,20
|
|
20240408,101300,47724201,928,928,928,928,1
|
|
20240408,101200,47723273,928,928,928,928,0
|
|
20240408,101100,47723273,928,928,928,928,0
|
|
20240408,101000,47723273,928,928,928,928,538
|
|
20240408,100900,47224009,928,928,928,928,1
|
|
20240408,100800,47223081,926,928,928,926,6
|
|
20240408,100700,47217521,928,928,928,928,2
|
|
20240408,100600,47215665,926,927,927,926,32
|
|
20240408,100500,47186027,927,927,927,927,4
|
|
20240408,100400,47182319,927,927,927,927,6
|
|
20240408,100300,47176757,927,927,927,927,1305
|
|
20240408,100200,45967022,927,927,927,927,1
|
|
20240408,100100,45966095,926,926,926,926,926
|
|
20240408,100000,45108619,927,927,927,927,100
|
|
20240408,095900,45015919,928,928,928,928,0
|
|
20240408,095800,45015919,928,928,928,928,0
|
|
20240408,095700,45015919,928,927,928,926,1301
|
|
20240408,095600,43811052,928,928,928,928,0
|
|
20240408,095500,43811052,928,928,928,928,0
|
|
20240408,095400,43811052,928,928,928,928,1
|
|
20240408,095300,43810124,928,928,928,928,0
|
|
20240408,095200,43810124,928,928,928,928,0
|
|
20240408,095100,43810124,928,928,928,928,0
|
|
20240408,095000,43810124,928,928,928,928,0
|
|
20240408,094900,43810124,928,928,928,928,0
|
|
20240408,094800,43810124,928,928,928,928,0
|
|
20240408,094700,43810124,928,928,928,928,0
|
|
20240408,094600,43810124,928,928,928,928,1
|
|
20240408,094500,43809196,927,927,927,927,0
|
|
20240408,094400,43809196,927,927,927,927,0
|
|
20240408,094300,43809196,927,926,927,926,315
|
|
20240408,094200,43517503,926,926,926,926,4000
|
|
20240408,094100,39813503,926,926,926,926,2
|
|
20240408,094000,39811651,926,926,926,926,6
|
|
20240408,093900,39806095,926,926,926,926,2308
|
|
20240408,093800,37668887,926,927,927,926,4
|
|
20240408,093700,37665181,928,928,928,928,0
|
|
20240408,093600,37665181,928,927,928,926,937
|
|
20240408,093500,36796879,927,927,927,927,0
|
|
20240408,093400,36796879,927,927,927,927,452
|
|
20240408,093300,36377875,927,927,927,927,480
|
|
20240408,093200,35932915,928,928,928,928,3
|
|
20240408,093100,35930131,929,929,929,929,0
|
|
20240408,093000,35930131,929,929,929,929,1
|
|
20240408,092900,35929202,927,929,929,927,2286
|
|
20240408,092800,33808096,928,929,929,928,86
|
|
20240408,092700,33728268,929,929,929,929,31
|
|
20240408,092600,33699469,929,930,930,929,7383
|
|
20240408,092500,26839662,929,929,930,929,1436
|
|
20240408,092400,25505617,930,930,930,930,71
|
|
20240408,092300,25439587,930,930,930,930,0
|
|
20240408,092200,25439587,930,930,930,930,1000
|
|
20240408,092100,24509587,930,929,930,929,507
|
|
20240408,092000,24038567,930,930,931,930,2317
|
|
20240408,091900,21881893,929,930,937,929,13
|
|
20240408,091800,21869757,930,930,930,930,3
|
|
20240408,091700,21866967,937,937,937,937,14
|
|
20240408,091600,21853849,937,933,937,933,8
|
|
20240408,091500,21846357,937,929,937,929,2056
|
|
20240408,091400,19930128,932,929,932,929,1600
|
|
20240408,091300,18441558,929,929,929,929,1
|
|
20240408,091200,18440629,931,928,931,928,2
|
|
20240408,091100,18438770,928,928,928,928,2128
|
|
20240408,091000,16463986,928,927,928,927,2195
|
|
20240408,090900,14428076,927,929,929,927,6682
|
|
20240408,090800,8225812,929,929,929,929,0
|
|
20240408,090700,8225812,929,929,929,929,0
|
|
20240408,090600,8225812,929,931,931,928,2764
|
|
20240408,090500,5655590,931,928,931,928,1017
|
|
20240408,090400,4708770,927,928,931,927,612
|
|
20240408,090300,4139055,928,926,928,926,81
|
|
20240408,090200,4064044,928,931,931,927,514
|
|
20240408,090100,3587556,926,929,929,925,2876
|
|
20240408,090000,925000,925,925,925,925,1000
|