641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193800,132351290,922,922,922,922,985
|
|
20240409,193700,132351290,922,922,922,922,0
|
|
20240409,193600,132351290,922,922,922,922,0
|
|
20240409,193500,132351290,922,922,922,922,0
|
|
20240409,193400,132351290,922,922,922,922,0
|
|
20240409,193300,132351290,922,922,922,922,0
|
|
20240409,193200,132351290,922,922,922,922,0
|
|
20240409,193100,132351290,922,922,922,922,0
|
|
20240409,193000,132351290,922,922,922,922,0
|
|
20240409,192900,132351290,922,922,922,922,0
|
|
20240409,192800,132351290,922,922,922,922,0
|
|
20240409,192700,132351290,922,922,922,922,0
|
|
20240409,192600,132351290,922,922,922,922,0
|
|
20240409,192500,132351290,922,922,922,922,0
|
|
20240409,192400,132351290,922,922,922,922,0
|
|
20240409,192300,132351290,922,922,922,922,0
|
|
20240409,192200,132351290,922,922,922,922,0
|
|
20240409,192100,132351290,922,922,922,922,0
|
|
20240409,192000,132351290,922,922,922,922,0
|
|
20240409,191900,132351290,922,922,922,922,0
|
|
20240409,191800,132351290,922,922,922,922,0
|
|
20240409,191700,132351290,922,922,922,922,0
|
|
20240409,191600,132351290,922,922,922,922,0
|
|
20240409,191500,132351290,922,922,922,922,0
|
|
20240409,191400,132351290,922,922,922,922,0
|
|
20240409,191300,132351290,922,922,922,922,0
|
|
20240409,191200,132351290,922,922,922,922,0
|
|
20240409,191100,132351290,922,922,922,922,0
|
|
20240409,191000,132351290,922,922,922,922,0
|
|
20240409,190900,132351290,922,922,922,922,0
|
|
20240409,190800,132351290,922,922,922,922,985
|
|
20240409,190700,132351290,922,922,922,922,0
|
|
20240409,190600,132351290,922,922,922,922,0
|
|
20240409,190500,132351290,922,922,922,922,0
|
|
20240409,190400,132351290,922,922,922,922,0
|
|
20240409,190300,132351290,922,922,922,922,0
|
|
20240409,190200,132351290,922,922,922,922,0
|
|
20240409,190100,132351290,922,922,922,922,0
|
|
20240409,190000,132351290,922,922,922,922,0
|
|
20240409,185900,132351290,922,922,922,922,0
|
|
20240409,185800,132351290,922,922,922,922,0
|
|
20240409,185700,132351290,922,922,922,922,0
|
|
20240409,185600,132351290,922,922,922,922,0
|
|
20240409,185500,132351290,922,922,922,922,0
|
|
20240409,185400,132351290,922,922,922,922,0
|
|
20240409,185300,132351290,922,922,922,922,0
|
|
20240409,185200,132351290,922,922,922,922,0
|
|
20240409,185100,132351290,922,922,922,922,0
|
|
20240409,185000,132351290,922,922,922,922,0
|
|
20240409,184900,132351290,922,922,922,922,0
|
|
20240409,184800,132351290,922,922,922,922,0
|
|
20240409,184700,132351290,922,922,922,922,0
|
|
20240409,184600,132351290,922,922,922,922,0
|
|
20240409,184500,132351290,922,922,922,922,0
|
|
20240409,184400,132351290,922,922,922,922,0
|
|
20240409,184300,132351290,922,922,922,922,0
|
|
20240409,184200,132351290,922,922,922,922,0
|
|
20240409,184100,132351290,922,922,922,922,0
|
|
20240409,184000,132351290,922,922,922,922,0
|
|
20240409,183900,132351290,922,922,922,922,0
|
|
20240409,183800,132351290,922,922,922,922,985
|
|
20240409,183700,132351290,922,922,922,922,0
|
|
20240409,183600,132351290,922,922,922,922,0
|
|
20240409,183500,132351290,922,922,922,922,0
|
|
20240409,183400,132351290,922,922,922,922,0
|
|
20240409,183300,132351290,922,922,922,922,0
|
|
20240409,183200,132351290,922,922,922,922,0
|
|
20240409,183100,132351290,922,922,922,922,0
|
|
20240409,183000,132351290,922,922,922,922,0
|
|
20240409,182900,132351290,922,922,922,922,0
|
|
20240409,182800,132351290,922,922,922,922,0
|
|
20240409,182700,132351290,922,922,922,922,0
|
|
20240409,182600,132351290,922,922,922,922,0
|
|
20240409,182500,132351290,922,922,922,922,0
|
|
20240409,182400,132351290,922,922,922,922,0
|
|
20240409,182300,132351290,922,922,922,922,0
|
|
20240409,182200,132351290,922,922,922,922,0
|
|
20240409,182100,132351290,922,922,922,922,0
|
|
20240409,182000,132351290,922,922,922,922,0
|
|
20240409,181900,132351290,922,922,922,922,0
|
|
20240409,181800,132351290,922,922,922,922,0
|
|
20240409,181700,132351290,922,922,922,922,0
|
|
20240409,181600,132351290,922,922,922,922,0
|
|
20240409,181500,132351290,922,922,922,922,0
|
|
20240409,181400,132351290,922,922,922,922,0
|
|
20240409,181300,132351290,922,922,922,922,0
|
|
20240409,181200,132351290,922,922,922,922,0
|
|
20240409,181100,132351290,922,922,922,922,0
|
|
20240409,181000,132351290,922,922,922,922,0
|
|
20240409,180900,132351290,922,922,922,922,0
|
|
20240409,180800,132351290,922,922,922,922,985
|
|
20240409,180700,132351290,922,922,922,922,0
|
|
20240409,180600,132351290,922,922,922,922,0
|
|
20240409,180500,132351290,922,922,922,922,0
|
|
20240409,180400,132351290,922,922,922,922,0
|
|
20240409,180300,132351290,922,922,922,922,0
|
|
20240409,180200,132351290,922,922,922,922,0
|
|
20240409,180100,132351290,922,922,922,922,0
|
|
20240409,180000,132351290,922,922,922,922,0
|
|
20240409,175900,132351290,922,922,922,922,0
|
|
20240409,175800,132351290,922,922,922,922,0
|
|
20240409,175700,132351290,922,922,922,922,0
|
|
20240409,175600,132351290,922,922,922,922,0
|
|
20240409,175500,132351290,922,922,922,922,0
|
|
20240409,175400,132351290,922,922,922,922,0
|
|
20240409,175300,132351290,922,922,922,922,0
|
|
20240409,175200,132351290,922,922,922,922,0
|
|
20240409,175100,132351290,922,922,922,922,0
|
|
20240409,175000,132351290,922,922,922,922,0
|
|
20240409,174900,132351290,922,922,922,922,0
|
|
20240409,174800,132351290,922,922,922,922,0
|
|
20240409,174700,132351290,922,922,922,922,0
|
|
20240409,174600,132351290,922,922,922,922,0
|
|
20240409,174500,132351290,922,922,922,922,0
|
|
20240409,174400,132351290,922,922,922,922,0
|
|
20240409,174300,132351290,922,922,922,922,0
|
|
20240409,174200,132351290,922,922,922,922,0
|
|
20240409,174100,132351290,922,922,922,922,0
|
|
20240409,174000,132351290,922,922,922,922,0
|
|
20240409,173900,132351290,922,922,922,922,0
|
|
20240409,173800,132351290,922,922,922,922,985
|
|
20240409,173700,132351290,922,922,922,922,0
|
|
20240409,173600,132351290,922,922,922,922,0
|
|
20240409,173500,132351290,922,922,922,922,0
|
|
20240409,173400,132351290,922,922,922,922,0
|
|
20240409,173300,132351290,922,922,922,922,0
|
|
20240409,173200,132351290,922,922,922,922,0
|
|
20240409,173100,132351290,922,922,922,922,0
|
|
20240409,173000,132351290,922,922,922,922,0
|
|
20240409,172900,132351290,922,922,922,922,0
|
|
20240409,172800,132351290,922,922,922,922,0
|
|
20240409,172700,132351290,922,922,922,922,0
|
|
20240409,172600,132351290,922,922,922,922,0
|
|
20240409,172500,132351290,922,922,922,922,0
|
|
20240409,172400,132351290,922,922,922,922,0
|
|
20240409,172300,132351290,922,922,922,922,0
|
|
20240409,172200,132351290,922,922,922,922,0
|
|
20240409,172100,132351290,922,922,922,922,0
|
|
20240409,172000,132351290,922,922,922,922,0
|
|
20240409,171900,132351290,922,922,922,922,0
|
|
20240409,171800,132351290,922,922,922,922,0
|
|
20240409,171700,132351290,922,922,922,922,0
|
|
20240409,171600,132351290,922,922,922,922,0
|
|
20240409,171500,132351290,922,922,922,922,0
|
|
20240409,171400,132351290,922,922,922,922,0
|
|
20240409,171300,132351290,922,922,922,922,0
|
|
20240409,171200,132351290,922,922,922,922,0
|
|
20240409,171100,132351290,922,922,922,922,0
|
|
20240409,171000,132351290,922,922,922,922,0
|
|
20240409,170900,132351290,922,922,922,922,0
|
|
20240409,170800,132351290,922,922,922,922,985
|
|
20240409,170700,132351290,922,922,922,922,0
|
|
20240409,170600,132351290,922,922,922,922,0
|
|
20240409,170500,132351290,922,922,922,922,0
|
|
20240409,170400,132351290,922,922,922,922,0
|
|
20240409,170300,132351290,922,922,922,922,0
|
|
20240409,170200,132351290,922,922,922,922,0
|
|
20240409,170100,132351290,922,922,922,922,0
|
|
20240409,170000,132351290,922,922,922,922,0
|
|
20240409,165900,132351290,922,922,922,922,0
|
|
20240409,165800,132351290,922,922,922,922,0
|
|
20240409,165700,132351290,922,922,922,922,0
|
|
20240409,165600,132351290,922,922,922,922,0
|
|
20240409,165500,132351290,922,922,922,922,0
|
|
20240409,165400,132351290,922,922,922,922,0
|
|
20240409,165300,132351290,922,922,922,922,0
|
|
20240409,165200,132351290,922,922,922,922,0
|
|
20240409,165100,132351290,922,922,922,922,0
|
|
20240409,165000,132351290,922,922,922,922,0
|
|
20240409,164900,132351290,922,922,922,922,0
|
|
20240409,164800,132351290,922,922,922,922,0
|
|
20240409,164700,132351290,922,922,922,922,0
|
|
20240409,164600,132351290,922,922,922,922,0
|
|
20240409,164500,132351290,922,922,922,922,0
|
|
20240409,164400,132351290,922,922,922,922,0
|
|
20240409,164300,132351290,922,922,922,922,0
|
|
20240409,164200,132351290,922,922,922,922,0
|
|
20240409,164100,132351290,922,922,922,922,0
|
|
20240409,164000,132351290,922,922,922,922,0
|
|
20240409,163900,132351290,922,922,922,922,0
|
|
20240409,163800,132351290,922,922,922,922,985
|
|
20240409,163700,132351290,922,922,922,922,0
|
|
20240409,163600,132351290,922,922,922,922,0
|
|
20240409,163500,132351290,922,922,922,922,0
|
|
20240409,163400,132351290,922,922,922,922,0
|
|
20240409,163300,132351290,922,922,922,922,0
|
|
20240409,163200,132351290,922,922,922,922,0
|
|
20240409,163100,132351290,922,922,922,922,0
|
|
20240409,163000,132351290,922,922,922,922,0
|
|
20240409,162900,132351290,922,922,922,922,0
|
|
20240409,162800,132351290,922,922,922,922,0
|
|
20240409,162700,132351290,922,922,922,922,0
|
|
20240409,162600,132351290,922,922,922,922,0
|
|
20240409,162500,132351290,922,922,922,922,0
|
|
20240409,162400,132351290,922,922,922,922,0
|
|
20240409,162300,132351290,922,922,922,922,0
|
|
20240409,162200,132351290,922,922,922,922,0
|
|
20240409,162100,132351290,922,922,922,922,0
|
|
20240409,162000,132351290,922,922,922,922,0
|
|
20240409,161900,132351290,922,922,922,922,0
|
|
20240409,161800,132351290,922,922,922,922,0
|
|
20240409,161700,132351290,922,922,922,922,0
|
|
20240409,161600,132351290,922,922,922,922,0
|
|
20240409,161500,132351290,922,922,922,922,0
|
|
20240409,161400,132351290,922,922,922,922,0
|
|
20240409,161300,132351290,922,922,922,922,0
|
|
20240409,161200,132351290,922,922,922,922,0
|
|
20240409,161100,132351290,922,922,922,922,0
|
|
20240409,161000,132351290,922,922,922,922,0
|
|
20240409,160900,132351290,922,922,922,922,0
|
|
20240409,160800,132351290,922,922,922,922,985
|
|
20240409,160700,132351290,922,922,922,922,0
|
|
20240409,160600,132351290,922,922,922,922,0
|
|
20240409,160500,132351290,922,922,922,922,0
|
|
20240409,160400,132351290,922,922,922,922,0
|
|
20240409,160300,132351290,922,922,922,922,0
|
|
20240409,160200,132351290,922,922,922,922,0
|
|
20240409,160100,132351290,922,922,922,922,0
|
|
20240409,160000,132351290,922,922,922,922,0
|
|
20240409,155900,132351290,922,922,922,922,0
|
|
20240409,155800,132351290,922,922,922,922,0
|
|
20240409,155700,132351290,922,922,922,922,0
|
|
20240409,155600,132351290,922,922,922,922,0
|
|
20240409,155500,132351290,922,922,922,922,0
|
|
20240409,155400,132351290,922,922,922,922,0
|
|
20240409,155300,132351290,922,922,922,922,0
|
|
20240409,155200,132351290,922,922,922,922,0
|
|
20240409,155100,132351290,922,922,922,922,0
|
|
20240409,155000,132351290,922,922,922,922,0
|
|
20240409,154900,132351290,922,922,922,922,0
|
|
20240409,154800,132351290,922,922,922,922,0
|
|
20240409,154700,132351290,922,922,922,922,0
|
|
20240409,154600,132351290,922,922,922,922,0
|
|
20240409,154500,132351290,922,922,922,922,0
|
|
20240409,154400,132351290,922,922,922,922,0
|
|
20240409,154300,132351290,922,922,922,922,0
|
|
20240409,154200,132351290,922,922,922,922,0
|
|
20240409,154100,132351290,922,922,922,922,0
|
|
20240409,154000,132351290,922,922,922,922,0
|
|
20240409,153900,132351290,922,922,922,922,0
|
|
20240409,153800,132351290,922,922,922,922,985
|
|
20240409,153700,132351290,922,922,922,922,0
|
|
20240409,153600,132351290,922,922,922,922,0
|
|
20240409,153500,132351290,922,922,922,922,0
|
|
20240409,153400,132351290,922,922,922,922,0
|
|
20240409,153300,132351290,922,922,922,922,0
|
|
20240409,153200,132351290,922,922,922,922,0
|
|
20240409,153100,132351290,922,922,922,922,0
|
|
20240409,153000,132351290,922,922,922,922,985
|
|
20240409,152900,131443120,922,922,922,922,0
|
|
20240409,152800,131443120,922,922,922,922,0
|
|
20240409,152700,131443120,922,922,922,922,0
|
|
20240409,152600,131443120,922,922,922,922,0
|
|
20240409,152500,131443120,922,922,922,922,0
|
|
20240409,152400,131443120,922,922,922,922,0
|
|
20240409,152300,131443120,922,922,922,922,0
|
|
20240409,152200,131443120,922,922,922,922,0
|
|
20240409,152100,131443120,922,922,922,922,0
|
|
20240409,152000,131443120,922,922,922,922,0
|
|
20240409,151900,131443120,922,921,922,920,86
|
|
20240409,151800,131363997,922,922,922,922,0
|
|
20240409,151700,131363997,922,921,922,920,199
|
|
20240409,151600,131180717,921,922,922,921,671
|
|
20240409,151500,130562059,922,922,922,922,200
|
|
20240409,151400,130377659,925,925,925,925,0
|
|
20240409,151300,130377659,925,925,925,925,2
|
|
20240409,151200,130375809,925,924,925,918,10894
|
|
20240409,151100,120340390,925,925,925,925,4
|
|
20240409,151000,120336690,924,923,924,923,2595
|
|
20240409,150900,117939910,923,923,923,923,500
|
|
20240409,150800,117478410,924,924,924,923,701
|
|
20240409,150700,116831186,924,924,924,924,200
|
|
20240409,150600,116646386,924,924,924,924,1
|
|
20240409,150500,116645462,924,924,924,924,87
|
|
20240409,150400,116565074,924,924,924,924,13
|
|
20240409,150300,116553062,924,924,924,924,0
|
|
20240409,150200,116553062,924,926,926,924,1811
|
|
20240409,150100,114879668,926,926,926,926,0
|
|
20240409,150000,114879668,926,926,926,926,176
|
|
20240409,145900,114716692,926,926,926,926,0
|
|
20240409,145800,114716692,926,926,926,926,0
|
|
20240409,145700,114716692,926,926,926,926,1
|
|
20240409,145600,114715766,926,926,926,926,20
|
|
20240409,145500,114697246,926,926,926,926,500
|
|
20240409,145400,114234246,926,926,926,926,0
|
|
20240409,145300,114234246,926,926,926,926,0
|
|
20240409,145200,114234246,926,926,926,926,0
|
|
20240409,145100,114234246,926,923,926,923,360
|
|
20240409,145000,113901960,923,924,924,923,2000
|
|
20240409,144900,112054980,924,924,924,924,25
|
|
20240409,144800,112031880,926,926,926,926,1117
|
|
20240409,144700,110997538,926,926,926,926,70
|
|
20240409,144600,110932718,926,926,926,926,1
|
|
20240409,144500,110931792,926,926,926,926,0
|
|
20240409,144400,110931792,926,924,926,924,501
|
|
20240409,144300,110468866,924,924,924,924,652
|
|
20240409,144200,109866418,924,924,924,924,600
|
|
20240409,144100,109312018,926,926,926,926,180
|
|
20240409,144000,109145338,928,928,928,928,0
|
|
20240409,143900,109145338,928,928,928,928,0
|
|
20240409,143800,109145338,928,928,928,928,0
|
|
20240409,143700,109145338,928,928,928,928,0
|
|
20240409,143600,109145338,928,924,928,924,1047
|
|
20240409,143500,108175722,928,928,928,928,100
|
|
20240409,143400,108082922,928,928,928,928,300
|
|
20240409,143300,107804522,928,928,928,928,0
|
|
20240409,143200,107804522,928,928,928,928,0
|
|
20240409,143100,107804522,928,924,928,924,8
|
|
20240409,143000,107797126,924,924,924,924,0
|
|
20240409,142900,107797126,924,924,924,924,0
|
|
20240409,142800,107797126,924,924,924,924,0
|
|
20240409,142700,107797126,924,924,924,924,0
|
|
20240409,142600,107797126,924,924,924,924,0
|
|
20240409,142500,107797126,924,924,924,924,0
|
|
20240409,142400,107797126,924,924,924,924,0
|
|
20240409,142300,107797126,924,924,924,924,0
|
|
20240409,142200,107797126,924,924,924,924,75
|
|
20240409,142100,107727826,924,924,924,924,0
|
|
20240409,142000,107727826,924,928,928,924,1563
|
|
20240409,141900,106279862,927,927,927,927,0
|
|
20240409,141800,106279862,927,927,927,927,5
|
|
20240409,141700,106275227,927,927,927,927,10
|
|
20240409,141600,106265957,928,928,928,928,100
|
|
20240409,141500,106173157,928,929,930,928,812
|
|
20240409,141400,105418020,929,930,930,929,93
|
|
20240409,141300,105331531,930,930,930,930,0
|
|
20240409,141200,105331531,930,929,930,929,905
|
|
20240409,141100,104490722,930,930,930,930,10
|
|
20240409,141000,104481422,930,930,930,930,1
|
|
20240409,140900,104480492,930,926,930,926,200
|
|
20240409,140800,104294540,926,924,926,924,29
|
|
20240409,140700,104267740,926,926,926,926,175
|
|
20240409,140600,104105690,929,929,929,929,53
|
|
20240409,140500,104056453,929,930,930,929,1307
|
|
20240409,140400,102842193,930,930,930,930,0
|
|
20240409,140300,102842193,930,930,930,930,0
|
|
20240409,140200,102842193,930,929,930,929,1110
|
|
20240409,140100,101810893,930,930,930,930,45
|
|
20240409,140000,101769043,929,929,929,929,697
|
|
20240409,135900,101121530,929,927,929,927,2992
|
|
20240409,135800,98342855,926,926,926,926,0
|
|
20240409,135700,98342855,926,926,926,926,0
|
|
20240409,135600,98342855,926,926,926,926,0
|
|
20240409,135500,98342855,926,926,926,926,0
|
|
20240409,135400,98342855,926,926,926,926,0
|
|
20240409,135300,98342855,926,926,926,926,0
|
|
20240409,135200,98342855,926,926,926,926,0
|
|
20240409,135100,98342855,926,926,926,926,31
|
|
20240409,135000,98314149,926,926,926,926,88
|
|
20240409,134900,98232661,926,926,926,926,0
|
|
20240409,134800,98232661,926,926,926,926,0
|
|
20240409,134700,98232661,926,926,926,926,0
|
|
20240409,134600,98232661,926,926,926,926,0
|
|
20240409,134500,98232661,926,926,926,926,0
|
|
20240409,134400,98232661,926,926,926,926,11
|
|
20240409,134300,98222475,926,926,926,926,0
|
|
20240409,134200,98222475,926,926,926,926,0
|
|
20240409,134100,98222475,926,926,926,926,1
|
|
20240409,134000,98221549,923,923,923,923,304
|
|
20240409,133900,97940957,922,922,922,922,0
|
|
20240409,133800,97940957,922,926,926,922,2400
|
|
20240409,133700,95727826,927,927,927,927,0
|
|
20240409,133600,95727826,927,927,927,927,0
|
|
20240409,133500,95727826,927,927,927,927,500
|
|
20240409,133400,95264326,927,927,927,927,0
|
|
20240409,133300,95264326,927,927,927,927,0
|
|
20240409,133200,95264326,927,927,927,927,0
|
|
20240409,133100,95264326,927,927,927,927,0
|
|
20240409,133000,95264326,927,926,927,926,863
|
|
20240409,132900,94464931,926,926,926,926,0
|
|
20240409,132800,94464931,926,926,926,926,0
|
|
20240409,132700,94464931,926,926,926,926,9
|
|
20240409,132600,94456597,926,926,926,926,0
|
|
20240409,132500,94456597,926,925,926,925,560
|
|
20240409,132400,93938460,925,926,926,925,250
|
|
20240409,132300,93707010,926,926,926,926,0
|
|
20240409,132200,93707010,926,926,927,926,1074
|
|
20240409,132100,92712485,927,927,927,926,72
|
|
20240409,132000,92645811,926,926,926,926,0
|
|
20240409,131900,92645811,926,926,926,926,50
|
|
20240409,131800,92599511,927,927,927,927,0
|
|
20240409,131700,92599511,927,927,927,927,0
|
|
20240409,131600,92599511,927,927,927,927,2
|
|
20240409,131500,92597657,927,927,927,927,0
|
|
20240409,131400,92597657,927,927,927,927,2
|
|
20240409,131300,92595803,927,927,927,927,0
|
|
20240409,131200,92595803,927,927,927,927,0
|
|
20240409,131100,92595803,927,927,927,927,92
|
|
20240409,131000,92510519,928,928,928,928,0
|
|
20240409,130900,92510519,928,928,928,928,0
|
|
20240409,130800,92510519,928,928,928,928,0
|
|
20240409,130700,92510519,928,928,928,928,0
|
|
20240409,130600,92510519,928,927,928,927,2
|
|
20240409,130500,92508664,927,927,927,927,435
|
|
20240409,130400,92105419,927,927,927,927,4
|
|
20240409,130300,92101711,927,926,927,926,230
|
|
20240409,130200,91888510,927,927,927,927,0
|
|
20240409,130100,91888510,927,927,927,927,0
|
|
20240409,130000,91888510,927,927,927,927,409
|
|
20240409,125900,91509367,927,927,927,927,0
|
|
20240409,125800,91509367,927,927,927,927,0
|
|
20240409,125700,91509367,927,927,927,927,0
|
|
20240409,125600,91509367,927,927,927,927,3
|
|
20240409,125500,91506586,927,926,927,926,558
|
|
20240409,125400,90989449,926,926,926,925,394
|
|
20240409,125300,90624606,926,924,926,924,100
|
|
20240409,125200,90532046,926,926,926,926,1
|
|
20240409,125100,90531120,925,925,925,925,0
|
|
20240409,125000,90531120,925,925,925,925,500
|
|
20240409,124900,90068620,925,924,925,924,738
|
|
20240409,124800,89386707,924,924,924,924,0
|
|
20240409,124700,89386707,924,924,924,924,0
|
|
20240409,124600,89386707,924,924,924,924,0
|
|
20240409,124500,89386707,924,924,924,924,3512
|
|
20240409,124400,86141619,924,924,924,924,0
|
|
20240409,124300,86141619,924,924,924,924,0
|
|
20240409,124200,86141619,924,924,924,924,0
|
|
20240409,124100,86141619,924,924,924,924,0
|
|
20240409,124000,86141619,924,923,924,923,873
|
|
20240409,123900,85335107,920,922,922,920,5368
|
|
20240409,123800,80396308,923,923,923,923,10
|
|
20240409,123700,80387078,922,923,923,922,11
|
|
20240409,123600,80376926,923,923,923,923,21
|
|
20240409,123500,80357543,923,923,923,923,444
|
|
20240409,123400,79947731,923,923,923,923,1
|
|
20240409,123300,79946808,923,923,923,923,0
|
|
20240409,123200,79946808,923,923,923,923,0
|
|
20240409,123100,79946808,923,923,923,923,0
|
|
20240409,123000,79946808,923,923,923,923,0
|
|
20240409,122900,79946808,923,923,923,923,0
|
|
20240409,122800,79946808,923,923,923,923,2
|
|
20240409,122700,79944962,920,923,923,920,2118
|
|
20240409,122600,77994952,923,923,923,923,77
|
|
20240409,122500,77923881,923,924,924,923,1098
|
|
20240409,122400,76909524,923,923,923,923,5
|
|
20240409,122300,76904909,923,923,923,923,0
|
|
20240409,122200,76904909,923,923,923,923,0
|
|
20240409,122100,76904909,923,923,923,923,0
|
|
20240409,122000,76904909,923,923,923,923,24
|
|
20240409,121900,76882757,923,923,923,923,0
|
|
20240409,121800,76882757,923,923,923,923,0
|
|
20240409,121700,76882757,923,923,923,923,0
|
|
20240409,121600,76882757,923,923,923,923,527
|
|
20240409,121500,76396336,923,923,923,923,0
|
|
20240409,121400,76396336,923,923,923,923,12
|
|
20240409,121300,76385260,923,923,923,923,50
|
|
20240409,121200,76339110,923,923,923,923,0
|
|
20240409,121100,76339110,923,923,923,923,0
|
|
20240409,121000,76339110,923,923,923,923,0
|
|
20240409,120900,76339110,923,923,923,923,128
|
|
20240409,120800,76220966,923,923,923,923,90
|
|
20240409,120700,76137896,923,923,923,923,3
|
|
20240409,120600,76135127,920,922,922,920,3176
|
|
20240409,120500,73210089,922,923,923,922,70
|
|
20240409,120400,73145544,923,923,923,923,0
|
|
20240409,120300,73145544,923,923,923,923,0
|
|
20240409,120200,73145544,923,923,923,923,0
|
|
20240409,120100,73145544,923,923,923,923,1
|
|
20240409,120000,73144621,923,923,923,923,89
|
|
20240409,115900,73062474,923,923,923,923,0
|
|
20240409,115800,73062474,923,923,923,923,267
|
|
20240409,115700,72816033,923,923,923,923,26
|
|
20240409,115600,72792035,923,923,923,923,0
|
|
20240409,115500,72792035,923,923,923,923,22
|
|
20240409,115400,72771729,923,923,923,923,0
|
|
20240409,115300,72771729,923,923,923,923,10
|
|
20240409,115200,72762499,924,923,924,923,1179
|
|
20240409,115100,71673664,924,924,924,924,0
|
|
20240409,115000,71673664,924,923,924,923,863
|
|
20240409,114900,70877015,922,923,923,922,8
|
|
20240409,114800,70869634,923,923,923,923,6
|
|
20240409,114700,70864096,923,923,923,923,40
|
|
20240409,114600,70827176,923,923,923,923,1
|
|
20240409,114500,70826253,924,924,924,924,0
|
|
20240409,114400,70826253,924,924,924,924,3
|
|
20240409,114300,70823481,922,922,922,922,3
|
|
20240409,114200,70820715,924,924,924,924,0
|
|
20240409,114100,70820715,924,924,924,924,0
|
|
20240409,114000,70820715,924,924,924,924,0
|
|
20240409,113900,70820715,924,923,924,923,98
|
|
20240409,113800,70730180,922,922,922,922,0
|
|
20240409,113700,70730180,922,922,922,922,4
|
|
20240409,113600,70726492,922,922,922,922,0
|
|
20240409,113500,70726492,922,922,922,922,0
|
|
20240409,113400,70726492,922,922,922,922,0
|
|
20240409,113300,70726492,922,922,922,922,9894
|
|
20240409,113200,61604224,922,922,922,922,52
|
|
20240409,113100,61556280,921,921,921,921,4
|
|
20240409,113000,61552596,921,921,921,921,0
|
|
20240409,112900,61552596,921,921,921,921,2
|
|
20240409,112800,61550754,921,920,921,920,201
|
|
20240409,112700,61365833,920,921,921,920,100
|
|
20240409,112600,61273811,922,920,922,920,1004
|
|
20240409,112500,60348131,922,922,922,922,4
|
|
20240409,112400,60344443,920,921,921,920,3889
|
|
20240409,112300,56766536,921,921,921,921,6
|
|
20240409,112200,56761010,921,921,921,921,329
|
|
20240409,112100,56458001,921,921,921,921,0
|
|
20240409,112000,56458001,921,921,921,921,159
|
|
20240409,111900,56311562,921,920,921,920,315
|
|
20240409,111800,56021718,921,920,921,920,1076
|
|
20240409,111700,55031797,921,922,922,921,2527
|
|
20240409,111600,52704427,922,922,922,922,0
|
|
20240409,111500,52704427,922,921,922,921,5
|
|
20240409,111400,52699821,922,922,922,922,1
|
|
20240409,111300,52698899,921,921,921,921,0
|
|
20240409,111200,52698899,921,921,921,921,2206
|
|
20240409,111100,50667173,921,920,921,920,340
|
|
20240409,111000,50354368,921,921,921,921,0
|
|
20240409,110900,50354368,921,922,922,921,1151
|
|
20240409,110800,49293535,922,922,922,922,0
|
|
20240409,110700,49293535,922,922,922,922,50
|
|
20240409,110600,49247435,921,921,921,921,2
|
|
20240409,110500,49245593,921,921,921,921,0
|
|
20240409,110400,49245593,921,921,921,921,0
|
|
20240409,110300,49245593,921,922,922,921,14
|
|
20240409,110200,49232696,921,921,921,921,252
|
|
20240409,110100,49000604,922,922,922,922,726
|
|
20240409,110000,48331232,922,922,922,922,8
|
|
20240409,105900,48323856,922,922,922,922,0
|
|
20240409,105800,48323856,922,922,922,922,100
|
|
20240409,105700,48231656,922,922,922,922,4
|
|
20240409,105600,48227968,922,922,922,922,0
|
|
20240409,105500,48227968,922,922,922,922,1323
|
|
20240409,105400,47008162,922,922,922,922,3000
|
|
20240409,105300,44242162,922,922,922,922,0
|
|
20240409,105200,44242162,922,922,922,922,4
|
|
20240409,105100,44238474,922,923,923,922,4000
|
|
20240409,105000,40550074,924,924,924,924,0
|
|
20240409,104900,40550074,924,924,924,924,0
|
|
20240409,104800,40550074,924,923,924,923,8
|
|
20240409,104700,40542684,923,923,923,923,89
|
|
20240409,104600,40460537,923,923,923,923,2904
|
|
20240409,104500,37780145,923,923,923,923,301
|
|
20240409,104400,37502322,923,923,923,923,0
|
|
20240409,104300,37502322,923,923,923,923,0
|
|
20240409,104200,37502322,923,923,923,923,0
|
|
20240409,104100,37502322,923,924,924,923,104
|
|
20240409,104000,37406230,923,923,923,923,0
|
|
20240409,103900,37406230,923,923,923,923,2303
|
|
20240409,103800,35280561,923,923,923,923,107
|
|
20240409,103700,35181800,923,922,923,922,591
|
|
20240409,103600,34636308,923,923,923,923,0
|
|
20240409,103500,34636308,923,923,923,923,483
|
|
20240409,103400,34190499,924,924,924,924,0
|
|
20240409,103300,34190499,924,924,924,924,0
|
|
20240409,103200,34190499,924,924,924,924,1
|
|
20240409,103100,34189575,924,924,924,924,0
|
|
20240409,103000,34189575,924,924,924,924,1
|
|
20240409,102900,34188651,924,923,924,923,9
|
|
20240409,102800,34180339,923,923,923,923,1525
|
|
20240409,102700,32772764,923,923,923,923,0
|
|
20240409,102600,32772764,923,923,923,923,100
|
|
20240409,102500,32680464,924,924,924,924,15
|
|
20240409,102400,32666604,924,923,924,923,6
|
|
20240409,102300,32661064,924,924,924,924,12
|
|
20240409,102200,32649976,923,923,923,923,612
|
|
20240409,102100,32085100,924,925,925,924,27
|
|
20240409,102000,32060145,925,925,925,925,50
|
|
20240409,101900,32013895,925,925,925,924,444
|
|
20240409,101800,31603296,925,925,925,925,163
|
|
20240409,101700,31452521,925,925,925,925,36
|
|
20240409,101600,31419221,924,924,924,924,0
|
|
20240409,101500,31419221,924,924,924,924,2
|
|
20240409,101400,31417373,926,926,926,926,11
|
|
20240409,101300,31407187,924,924,924,924,855
|
|
20240409,101200,30617167,924,924,924,924,4
|
|
20240409,101100,30613471,924,926,926,924,6942
|
|
20240409,101000,24196461,926,926,926,926,0
|
|
20240409,100900,24196461,926,926,926,926,0
|
|
20240409,100800,24196461,926,927,927,926,220
|
|
20240409,100700,23992541,927,927,927,927,2
|
|
20240409,100600,23990687,925,925,925,925,4
|
|
20240409,100500,23986987,926,927,927,926,378
|
|
20240409,100400,23636681,927,927,927,927,366
|
|
20240409,100300,23297399,930,930,930,930,101
|
|
20240409,100200,23203469,930,928,930,928,122
|
|
20240409,100100,23090091,926,926,926,926,4
|
|
20240409,100000,23086387,926,926,927,926,407
|
|
20240409,095900,22709504,927,927,927,927,0
|
|
20240409,095800,22709504,927,927,927,927,4
|
|
20240409,095700,22705796,927,927,927,927,0
|
|
20240409,095600,22705796,927,928,928,927,13
|
|
20240409,095500,22693734,928,930,930,928,70
|
|
20240409,095400,22628642,930,931,931,930,1705
|
|
20240409,095300,21042987,931,931,931,931,0
|
|
20240409,095200,21042987,931,931,931,931,6
|
|
20240409,095100,21037401,930,930,930,930,0
|
|
20240409,095000,21037401,930,926,930,926,1043
|
|
20240409,094900,20067467,930,929,930,929,1013
|
|
20240409,094800,19125390,929,929,929,929,0
|
|
20240409,094700,19125390,929,929,929,929,686
|
|
20240409,094600,18488096,930,929,930,929,108
|
|
20240409,094500,18387761,929,929,929,929,2
|
|
20240409,094400,18385903,928,928,928,928,801
|
|
20240409,094300,17642575,928,928,928,928,0
|
|
20240409,094200,17642575,928,929,929,928,51
|
|
20240409,094100,17595215,929,925,929,924,1094
|
|
20240409,094000,16583168,930,930,930,930,500
|
|
20240409,093900,16118168,930,924,930,924,350
|
|
20240409,093800,15792968,924,930,930,924,846
|
|
20240409,093700,15011084,930,930,930,930,0
|
|
20240409,093600,15011084,930,930,930,924,518
|
|
20240409,093500,14529440,924,924,924,924,0
|
|
20240409,093400,14529440,924,924,924,924,454
|
|
20240409,093300,14109944,924,924,924,924,583
|
|
20240409,093200,13571252,930,924,931,924,1203
|
|
20240409,093100,12459661,930,924,930,924,2000
|
|
20240409,093000,10608661,930,930,930,930,0
|
|
20240409,092900,10608661,930,930,930,924,5
|
|
20240409,092800,10604029,930,930,930,930,1
|
|
20240409,092700,10603099,923,923,923,923,4
|
|
20240409,092600,10599407,930,930,930,930,26
|
|
20240409,092500,10575227,930,930,930,930,40
|
|
20240409,092400,10538027,930,930,930,930,0
|
|
20240409,092300,10538027,930,930,930,930,1
|
|
20240409,092200,10537097,923,923,923,923,723
|
|
20240409,092100,9869768,923,924,924,923,1981
|
|
20240409,092000,8039715,924,924,924,924,4
|
|
20240409,091900,8036019,924,924,924,924,345
|
|
20240409,091800,7717239,924,924,924,924,4
|
|
20240409,091700,7713543,924,924,924,924,64
|
|
20240409,091600,7654407,924,924,924,920,11
|
|
20240409,091500,7644257,924,932,932,924,125
|
|
20240409,091400,7528720,932,932,932,932,1
|
|
20240409,091300,7527788,932,932,932,932,42
|
|
20240409,091200,7488644,932,930,932,924,423
|
|
20240409,091100,7094922,924,924,924,924,200
|
|
20240409,091000,6910122,924,930,930,924,111
|
|
20240409,090900,6807552,930,924,930,920,520
|
|
20240409,090800,6327703,924,924,925,924,161
|
|
20240409,090700,6178896,930,930,930,930,19
|
|
20240409,090600,6161226,932,932,932,932,1
|
|
20240409,090500,6160294,932,933,933,932,952
|
|
20240409,090400,5273029,933,924,933,924,2185
|
|
20240409,090300,3240730,925,925,925,925,151
|
|
20240409,090200,3101055,925,925,925,925,81
|
|
20240409,090100,3026130,925,925,925,925,38
|
|
20240409,090000,2990980,926,926,926,926,3230
|