641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193800,226052509,927,927,927,927,11246
|
|
20240411,193700,226052509,927,927,927,927,0
|
|
20240411,193600,226052509,927,927,927,927,0
|
|
20240411,193500,226052509,927,927,927,927,0
|
|
20240411,193400,226052509,927,927,927,927,0
|
|
20240411,193300,226052509,927,927,927,927,0
|
|
20240411,193200,226052509,927,927,927,927,0
|
|
20240411,193100,226052509,927,927,927,927,0
|
|
20240411,193000,226052509,927,927,927,927,0
|
|
20240411,192900,226052509,927,927,927,927,0
|
|
20240411,192800,226052509,927,927,927,927,0
|
|
20240411,192700,226052509,927,927,927,927,0
|
|
20240411,192600,226052509,927,927,927,927,0
|
|
20240411,192500,226052509,927,927,927,927,0
|
|
20240411,192400,226052509,927,927,927,927,0
|
|
20240411,192300,226052509,927,927,927,927,0
|
|
20240411,192200,226052509,927,927,927,927,0
|
|
20240411,192100,226052509,927,927,927,927,0
|
|
20240411,192000,226052509,927,927,927,927,0
|
|
20240411,191900,226052509,927,927,927,927,0
|
|
20240411,191800,226052509,927,927,927,927,0
|
|
20240411,191700,226052509,927,927,927,927,0
|
|
20240411,191600,226052509,927,927,927,927,0
|
|
20240411,191500,226052509,927,927,927,927,0
|
|
20240411,191400,226052509,927,927,927,927,0
|
|
20240411,191300,226052509,927,927,927,927,0
|
|
20240411,191200,226052509,927,927,927,927,0
|
|
20240411,191100,226052509,927,927,927,927,0
|
|
20240411,191000,226052509,927,927,927,927,0
|
|
20240411,190900,226052509,927,927,927,927,0
|
|
20240411,190800,226052509,927,927,927,927,11246
|
|
20240411,190700,226052509,927,927,927,927,0
|
|
20240411,190600,226052509,927,927,927,927,0
|
|
20240411,190500,226052509,927,927,927,927,0
|
|
20240411,190400,226052509,927,927,927,927,0
|
|
20240411,190300,226052509,927,927,927,927,0
|
|
20240411,190200,226052509,927,927,927,927,0
|
|
20240411,190100,226052509,927,927,927,927,0
|
|
20240411,190000,226052509,927,927,927,927,0
|
|
20240411,185900,226052509,927,927,927,927,0
|
|
20240411,185800,226052509,927,927,927,927,0
|
|
20240411,185700,226052509,927,927,927,927,0
|
|
20240411,185600,226052509,927,927,927,927,0
|
|
20240411,185500,226052509,927,927,927,927,0
|
|
20240411,185400,226052509,927,927,927,927,0
|
|
20240411,185300,226052509,927,927,927,927,0
|
|
20240411,185200,226052509,927,927,927,927,0
|
|
20240411,185100,226052509,927,927,927,927,0
|
|
20240411,185000,226052509,927,927,927,927,0
|
|
20240411,184900,226052509,927,927,927,927,0
|
|
20240411,184800,226052509,927,927,927,927,0
|
|
20240411,184700,226052509,927,927,927,927,0
|
|
20240411,184600,226052509,927,927,927,927,0
|
|
20240411,184500,226052509,927,927,927,927,0
|
|
20240411,184400,226052509,927,927,927,927,0
|
|
20240411,184300,226052509,927,927,927,927,0
|
|
20240411,184200,226052509,927,927,927,927,0
|
|
20240411,184100,226052509,927,927,927,927,0
|
|
20240411,184000,226052509,927,927,927,927,0
|
|
20240411,183900,226052509,927,927,927,927,0
|
|
20240411,183800,226052509,927,927,927,927,11246
|
|
20240411,183700,226052509,927,927,927,927,0
|
|
20240411,183600,226052509,927,927,927,927,0
|
|
20240411,183500,226052509,927,927,927,927,0
|
|
20240411,183400,226052509,927,927,927,927,0
|
|
20240411,183300,226052509,927,927,927,927,0
|
|
20240411,183200,226052509,927,927,927,927,0
|
|
20240411,183100,226052509,927,927,927,927,0
|
|
20240411,183000,226052509,927,927,927,927,0
|
|
20240411,182900,226052509,927,927,927,927,0
|
|
20240411,182800,226052509,927,927,927,927,0
|
|
20240411,182700,226052509,927,927,927,927,0
|
|
20240411,182600,226052509,927,927,927,927,0
|
|
20240411,182500,226052509,927,927,927,927,0
|
|
20240411,182400,226052509,927,927,927,927,0
|
|
20240411,182300,226052509,927,927,927,927,0
|
|
20240411,182200,226052509,927,927,927,927,0
|
|
20240411,182100,226052509,927,927,927,927,0
|
|
20240411,182000,226052509,927,927,927,927,0
|
|
20240411,181900,226052509,927,927,927,927,0
|
|
20240411,181800,226052509,927,927,927,927,0
|
|
20240411,181700,226052509,927,927,927,927,0
|
|
20240411,181600,226052509,927,927,927,927,0
|
|
20240411,181500,226052509,927,927,927,927,0
|
|
20240411,181400,226052509,927,927,927,927,0
|
|
20240411,181300,226052509,927,927,927,927,0
|
|
20240411,181200,226052509,927,927,927,927,0
|
|
20240411,181100,226052509,927,927,927,927,0
|
|
20240411,181000,226052509,927,927,927,927,0
|
|
20240411,180900,226052509,927,927,927,927,0
|
|
20240411,180800,226052509,927,927,927,927,11246
|
|
20240411,180700,226052509,927,927,927,927,0
|
|
20240411,180600,226052509,927,927,927,927,0
|
|
20240411,180500,226052509,927,927,927,927,0
|
|
20240411,180400,226052509,927,927,927,927,0
|
|
20240411,180300,226052509,927,927,927,927,0
|
|
20240411,180200,226052509,927,927,927,927,0
|
|
20240411,180100,226052509,927,927,927,927,0
|
|
20240411,180000,226052509,927,927,927,927,0
|
|
20240411,175900,226052509,927,927,927,927,0
|
|
20240411,175800,226052509,927,927,927,927,0
|
|
20240411,175700,226052509,927,927,927,927,0
|
|
20240411,175600,226052509,927,927,927,927,0
|
|
20240411,175500,226052509,927,927,927,927,0
|
|
20240411,175400,226052509,927,927,927,927,0
|
|
20240411,175300,226052509,927,927,927,927,0
|
|
20240411,175200,226052509,927,927,927,927,0
|
|
20240411,175100,226052509,927,927,927,927,0
|
|
20240411,175000,226052509,927,927,927,927,0
|
|
20240411,174900,226052509,927,927,927,927,0
|
|
20240411,174800,226052509,927,927,927,927,0
|
|
20240411,174700,226052509,927,927,927,927,0
|
|
20240411,174600,226052509,927,927,927,927,0
|
|
20240411,174500,226052509,927,927,927,927,0
|
|
20240411,174400,226052509,927,927,927,927,0
|
|
20240411,174300,226052509,927,927,927,927,0
|
|
20240411,174200,226052509,927,927,927,927,0
|
|
20240411,174100,226052509,927,927,927,927,0
|
|
20240411,174000,226052509,927,927,927,927,0
|
|
20240411,173900,226052509,927,927,927,927,0
|
|
20240411,173800,226052509,927,927,927,927,11246
|
|
20240411,173700,226052509,927,927,927,927,0
|
|
20240411,173600,226052509,927,927,927,927,0
|
|
20240411,173500,226052509,927,927,927,927,0
|
|
20240411,173400,226052509,927,927,927,927,0
|
|
20240411,173300,226052509,927,927,927,927,0
|
|
20240411,173200,226052509,927,927,927,927,0
|
|
20240411,173100,226052509,927,927,927,927,0
|
|
20240411,173000,226052509,927,927,927,927,0
|
|
20240411,172900,226052509,927,927,927,927,0
|
|
20240411,172800,226052509,927,927,927,927,0
|
|
20240411,172700,226052509,927,927,927,927,0
|
|
20240411,172600,226052509,927,927,927,927,0
|
|
20240411,172500,226052509,927,927,927,927,0
|
|
20240411,172400,226052509,927,927,927,927,0
|
|
20240411,172300,226052509,927,927,927,927,0
|
|
20240411,172200,226052509,927,927,927,927,0
|
|
20240411,172100,226052509,927,927,927,927,0
|
|
20240411,172000,226052509,927,927,927,927,0
|
|
20240411,171900,226052509,927,927,927,927,0
|
|
20240411,171800,226052509,927,927,927,927,0
|
|
20240411,171700,226052509,927,927,927,927,0
|
|
20240411,171600,226052509,927,927,927,927,0
|
|
20240411,171500,226052509,927,927,927,927,0
|
|
20240411,171400,226052509,927,927,927,927,0
|
|
20240411,171300,226052509,927,927,927,927,0
|
|
20240411,171200,226052509,927,927,927,927,0
|
|
20240411,171100,226052509,927,927,927,927,0
|
|
20240411,171000,226052509,927,927,927,927,0
|
|
20240411,170900,226052509,927,927,927,927,0
|
|
20240411,170800,226052509,927,927,927,927,11246
|
|
20240411,170700,226052509,927,927,927,927,0
|
|
20240411,170600,226052509,927,927,927,927,0
|
|
20240411,170500,226052509,927,927,927,927,0
|
|
20240411,170400,226052509,927,927,927,927,0
|
|
20240411,170300,226052509,927,927,927,927,0
|
|
20240411,170200,226052509,927,927,927,927,0
|
|
20240411,170100,226052509,927,927,927,927,0
|
|
20240411,170000,226052509,927,927,927,927,0
|
|
20240411,165900,226052509,927,927,927,927,0
|
|
20240411,165800,226052509,927,927,927,927,0
|
|
20240411,165700,226052509,927,927,927,927,0
|
|
20240411,165600,226052509,927,927,927,927,0
|
|
20240411,165500,226052509,927,927,927,927,0
|
|
20240411,165400,226052509,927,927,927,927,0
|
|
20240411,165300,226052509,927,927,927,927,0
|
|
20240411,165200,226052509,927,927,927,927,0
|
|
20240411,165100,226052509,927,927,927,927,0
|
|
20240411,165000,226052509,927,927,927,927,0
|
|
20240411,164900,226052509,927,927,927,927,0
|
|
20240411,164800,226052509,927,927,927,927,0
|
|
20240411,164700,226052509,927,927,927,927,0
|
|
20240411,164600,226052509,927,927,927,927,0
|
|
20240411,164500,226052509,927,927,927,927,0
|
|
20240411,164400,226052509,927,927,927,927,0
|
|
20240411,164300,226052509,927,927,927,927,0
|
|
20240411,164200,226052509,927,927,927,927,0
|
|
20240411,164100,226052509,927,927,927,927,0
|
|
20240411,164000,226052509,927,927,927,927,0
|
|
20240411,163900,226052509,927,927,927,927,0
|
|
20240411,163800,226052509,927,927,927,927,11246
|
|
20240411,163700,226052509,927,927,927,927,0
|
|
20240411,163600,226052509,927,927,927,927,0
|
|
20240411,163500,226052509,927,927,927,927,0
|
|
20240411,163400,226052509,927,927,927,927,0
|
|
20240411,163300,226052509,927,927,927,927,0
|
|
20240411,163200,226052509,927,927,927,927,0
|
|
20240411,163100,226052509,927,927,927,927,0
|
|
20240411,163000,226052509,927,927,927,927,0
|
|
20240411,162900,226052509,927,927,927,927,0
|
|
20240411,162800,226052509,927,927,927,927,0
|
|
20240411,162700,226052509,927,927,927,927,0
|
|
20240411,162600,226052509,927,927,927,927,0
|
|
20240411,162500,226052509,927,927,927,927,0
|
|
20240411,162400,226052509,927,927,927,927,0
|
|
20240411,162300,226052509,927,927,927,927,0
|
|
20240411,162200,226052509,927,927,927,927,0
|
|
20240411,162100,226052509,927,927,927,927,0
|
|
20240411,162000,226052509,927,927,927,927,0
|
|
20240411,161900,226052509,927,927,927,927,0
|
|
20240411,161800,226052509,927,927,927,927,0
|
|
20240411,161700,226052509,927,927,927,927,0
|
|
20240411,161600,226052509,927,927,927,927,0
|
|
20240411,161500,226052509,927,927,927,927,0
|
|
20240411,161400,226052509,927,927,927,927,0
|
|
20240411,161300,226052509,927,927,927,927,0
|
|
20240411,161200,226052509,927,927,927,927,0
|
|
20240411,161100,226052509,927,927,927,927,0
|
|
20240411,161000,226052509,927,927,927,927,0
|
|
20240411,160900,226052509,927,927,927,927,0
|
|
20240411,160800,226052509,927,927,927,927,11246
|
|
20240411,160700,226052509,927,927,927,927,0
|
|
20240411,160600,226052509,927,927,927,927,0
|
|
20240411,160500,226052509,927,927,927,927,0
|
|
20240411,160400,226052509,927,927,927,927,0
|
|
20240411,160300,226052509,927,927,927,927,0
|
|
20240411,160200,226052509,927,927,927,927,0
|
|
20240411,160100,226052509,927,927,927,927,0
|
|
20240411,160000,226052509,927,927,927,927,0
|
|
20240411,155900,226052509,927,927,927,927,0
|
|
20240411,155800,226052509,927,927,927,927,0
|
|
20240411,155700,226052509,927,927,927,927,0
|
|
20240411,155600,226052509,927,927,927,927,0
|
|
20240411,155500,226052509,927,927,927,927,0
|
|
20240411,155400,226052509,927,927,927,927,0
|
|
20240411,155300,226052509,927,927,927,927,0
|
|
20240411,155200,226052509,927,927,927,927,0
|
|
20240411,155100,226052509,927,927,927,927,0
|
|
20240411,155000,226052509,927,927,927,927,0
|
|
20240411,154900,226052509,927,927,927,927,0
|
|
20240411,154800,226052509,927,927,927,927,0
|
|
20240411,154700,226052509,927,927,927,927,0
|
|
20240411,154600,226052509,927,927,927,927,0
|
|
20240411,154500,226052509,927,927,927,927,0
|
|
20240411,154400,226052509,927,927,927,927,0
|
|
20240411,154300,226052509,927,927,927,927,0
|
|
20240411,154200,226052509,927,927,927,927,0
|
|
20240411,154100,226052509,927,927,927,927,0
|
|
20240411,154000,226052509,927,927,927,927,0
|
|
20240411,153900,226052509,927,927,927,927,0
|
|
20240411,153800,226052509,927,927,927,927,11246
|
|
20240411,153700,226052509,927,927,927,927,0
|
|
20240411,153600,226052509,927,927,927,927,0
|
|
20240411,153500,226052509,927,927,927,927,0
|
|
20240411,153400,226052509,927,927,927,927,0
|
|
20240411,153300,226052509,927,927,927,927,0
|
|
20240411,153200,226052509,927,927,927,927,0
|
|
20240411,153100,226052509,927,927,927,927,0
|
|
20240411,153000,226052509,927,927,927,927,11246
|
|
20240411,152900,215627467,929,929,929,929,0
|
|
20240411,152800,215627467,929,929,929,929,0
|
|
20240411,152700,215627467,929,929,929,929,0
|
|
20240411,152600,215627467,929,929,929,929,0
|
|
20240411,152500,215627467,929,929,929,929,0
|
|
20240411,152400,215627467,929,929,929,929,0
|
|
20240411,152300,215627467,929,929,929,929,0
|
|
20240411,152200,215627467,929,929,929,929,0
|
|
20240411,152100,215627467,929,929,929,929,0
|
|
20240411,152000,215627467,929,929,929,929,0
|
|
20240411,151900,215627467,929,929,930,929,76
|
|
20240411,151800,215556793,927,927,927,927,4
|
|
20240411,151700,215553085,926,927,927,926,1022
|
|
20240411,151600,214606213,926,930,930,926,1001
|
|
20240411,151500,213679133,930,930,930,930,0
|
|
20240411,151400,213679133,930,928,930,928,2222
|
|
20240411,151300,211615258,927,927,927,927,0
|
|
20240411,151200,211615258,927,927,927,927,0
|
|
20240411,151100,211615258,927,927,927,927,2400
|
|
20240411,151000,209390458,927,926,927,926,4561
|
|
20240411,150900,205166542,927,927,927,927,0
|
|
20240411,150800,205166542,927,927,927,927,0
|
|
20240411,150700,205166542,927,927,927,927,0
|
|
20240411,150600,205166542,927,927,927,927,1705
|
|
20240411,150500,203586007,926,927,927,926,310
|
|
20240411,150400,203298653,927,927,927,927,0
|
|
20240411,150300,203298653,927,927,927,927,0
|
|
20240411,150200,203298653,927,927,927,927,0
|
|
20240411,150100,203298653,927,926,927,925,2903
|
|
20240411,150000,200611645,927,927,927,927,460
|
|
20240411,145900,200185225,928,928,928,928,1
|
|
20240411,145800,200184297,926,926,926,926,1000
|
|
20240411,145700,199258297,926,926,926,926,0
|
|
20240411,145600,199258297,926,926,926,926,43
|
|
20240411,145500,199218479,930,930,930,930,0
|
|
20240411,145400,199218479,930,930,930,930,0
|
|
20240411,145300,199218479,930,930,930,930,0
|
|
20240411,145200,199218479,930,930,930,930,0
|
|
20240411,145100,199218479,930,930,930,930,0
|
|
20240411,145000,199218479,930,928,930,928,11157
|
|
20240411,144900,188857125,925,925,925,925,0
|
|
20240411,144800,188857125,925,925,925,925,560
|
|
20240411,144700,188339125,925,925,925,925,0
|
|
20240411,144600,188339125,925,927,928,925,1443
|
|
20240411,144500,187000436,927,924,927,924,343
|
|
20240411,144400,186683375,924,924,924,924,500
|
|
20240411,144300,186221375,924,924,924,924,0
|
|
20240411,144200,186221375,924,924,924,924,0
|
|
20240411,144100,186221375,924,924,927,924,739
|
|
20240411,144000,185538536,924,924,924,924,500
|
|
20240411,143900,185076536,927,927,927,927,10
|
|
20240411,143800,185067266,927,927,927,927,0
|
|
20240411,143700,185067266,927,927,927,927,0
|
|
20240411,143600,185067266,927,927,927,927,0
|
|
20240411,143500,185067266,927,927,927,927,0
|
|
20240411,143400,185067266,927,927,927,927,0
|
|
20240411,143300,185067266,927,927,927,927,0
|
|
20240411,143200,185067266,927,927,927,927,0
|
|
20240411,143100,185067266,927,927,927,927,2007
|
|
20240411,143000,183206777,927,927,927,927,1229
|
|
20240411,142900,182067494,927,927,927,927,1
|
|
20240411,142800,182066567,924,924,924,924,1
|
|
20240411,142700,182065643,924,924,924,924,0
|
|
20240411,142600,182065643,924,924,924,924,500
|
|
20240411,142500,181603643,924,924,924,924,390
|
|
20240411,142400,181243283,927,927,927,927,0
|
|
20240411,142300,181243283,927,927,927,927,1
|
|
20240411,142200,181242356,923,924,924,923,1323
|
|
20240411,142100,180021226,923,923,923,923,0
|
|
20240411,142000,180021226,923,923,923,923,0
|
|
20240411,141900,180021226,923,923,923,923,0
|
|
20240411,141800,180021226,923,923,923,923,0
|
|
20240411,141700,180021226,923,923,923,923,0
|
|
20240411,141600,180021226,923,923,923,923,0
|
|
20240411,141500,180021226,923,923,923,923,0
|
|
20240411,141400,180021226,923,924,924,923,301
|
|
20240411,141300,179743103,923,923,923,923,0
|
|
20240411,141200,179743103,923,923,923,923,0
|
|
20240411,141100,179743103,923,923,923,923,568
|
|
20240411,141000,179218839,923,923,923,923,0
|
|
20240411,140900,179218839,923,923,923,923,0
|
|
20240411,140800,179218839,923,923,923,923,0
|
|
20240411,140700,179218839,923,924,924,923,300
|
|
20240411,140600,178941937,925,925,925,925,0
|
|
20240411,140500,178941937,925,925,925,925,0
|
|
20240411,140400,178941937,925,925,925,925,0
|
|
20240411,140300,178941937,925,925,925,925,0
|
|
20240411,140200,178941937,925,925,925,925,249
|
|
20240411,140100,178711612,927,925,927,925,999
|
|
20240411,140000,177787535,925,925,925,925,2
|
|
20240411,135900,177785685,926,926,926,926,0
|
|
20240411,135800,177785685,926,926,926,926,0
|
|
20240411,135700,177785685,926,926,926,926,0
|
|
20240411,135600,177785685,926,926,926,926,0
|
|
20240411,135500,177785685,926,926,926,926,2
|
|
20240411,135400,177783833,927,927,927,927,0
|
|
20240411,135300,177783833,927,927,927,927,0
|
|
20240411,135200,177783833,927,927,927,927,0
|
|
20240411,135100,177783833,927,927,927,927,0
|
|
20240411,135000,177783833,927,927,927,927,0
|
|
20240411,134900,177783833,927,927,927,927,0
|
|
20240411,134800,177783833,927,927,927,927,0
|
|
20240411,134700,177783833,927,927,927,927,0
|
|
20240411,134600,177783833,927,927,927,927,4
|
|
20240411,134500,177780125,926,926,926,926,3
|
|
20240411,134400,177777347,927,927,927,927,1
|
|
20240411,134300,177776420,922,922,922,922,0
|
|
20240411,134200,177776420,922,923,923,922,2000
|
|
20240411,134100,175932416,922,923,923,922,3000
|
|
20240411,134000,173164009,927,923,927,923,501
|
|
20240411,133900,172701582,923,923,923,923,0
|
|
20240411,133800,172701582,923,923,923,923,0
|
|
20240411,133700,172701582,923,923,923,923,0
|
|
20240411,133600,172701582,923,926,926,923,1676
|
|
20240411,133500,171154628,927,927,927,927,2
|
|
20240411,133400,171152774,927,927,927,927,18
|
|
20240411,133300,171136088,927,927,927,927,26
|
|
20240411,133200,171111986,927,927,927,927,1
|
|
20240411,133100,171111059,922,926,926,922,240
|
|
20240411,133000,170889293,927,926,927,926,3042
|
|
20240411,132900,168069401,927,927,927,927,1
|
|
20240411,132800,168068474,926,926,926,926,0
|
|
20240411,132700,168068474,926,926,926,926,0
|
|
20240411,132600,168068474,926,926,926,926,837
|
|
20240411,132500,167293412,926,926,926,926,185
|
|
20240411,132400,167122102,926,926,926,926,315
|
|
20240411,132300,166830412,928,928,928,928,0
|
|
20240411,132200,166830412,928,928,928,928,0
|
|
20240411,132100,166830412,928,928,928,928,0
|
|
20240411,132000,166830412,928,928,928,928,1676
|
|
20240411,131900,165275084,928,928,928,928,0
|
|
20240411,131800,165275084,928,925,928,925,2632
|
|
20240411,131700,162832719,925,925,925,925,2
|
|
20240411,131600,162830869,922,922,922,922,0
|
|
20240411,131500,162830869,922,923,923,922,1028
|
|
20240411,131400,161883052,922,924,924,922,1804
|
|
20240411,131300,160218756,925,925,925,925,0
|
|
20240411,131200,160218756,925,925,925,925,0
|
|
20240411,131100,160218756,925,925,925,925,15
|
|
20240411,131000,160204881,925,925,925,925,100
|
|
20240411,130900,160112381,922,922,922,922,0
|
|
20240411,130800,160112381,922,922,922,922,0
|
|
20240411,130700,160112381,922,922,922,922,0
|
|
20240411,130600,160112381,922,924,924,922,5206
|
|
20240411,130500,155307587,924,926,926,924,5205
|
|
20240411,130400,150494724,927,927,927,927,0
|
|
20240411,130300,150494724,927,927,927,927,2
|
|
20240411,130200,150492870,927,927,927,927,0
|
|
20240411,130100,150492870,927,927,927,927,0
|
|
20240411,130000,150492870,927,927,927,927,0
|
|
20240411,125900,150492870,927,927,927,927,10
|
|
20240411,125800,150483600,927,927,927,927,205
|
|
20240411,125700,150293565,927,927,927,927,428
|
|
20240411,125600,149896809,927,927,927,927,113
|
|
20240411,125500,149792058,928,928,928,928,0
|
|
20240411,125400,149792058,928,928,928,928,50
|
|
20240411,125300,149745658,928,928,928,928,50
|
|
20240411,125200,149699258,928,928,928,928,1
|
|
20240411,125100,149698330,928,928,928,928,0
|
|
20240411,125000,149698330,928,928,928,928,0
|
|
20240411,124900,149698330,928,928,928,928,1
|
|
20240411,124800,149697402,928,928,928,928,30
|
|
20240411,124700,149669562,928,928,928,928,100
|
|
20240411,124600,149576762,928,928,928,928,11
|
|
20240411,124500,149566554,928,928,928,928,100
|
|
20240411,124400,149473754,928,928,928,928,103
|
|
20240411,124300,149378170,925,925,925,925,0
|
|
20240411,124200,149378170,925,925,925,925,0
|
|
20240411,124100,149378170,925,925,925,925,0
|
|
20240411,124000,149378170,925,925,925,925,26
|
|
20240411,123900,149354120,928,928,928,928,0
|
|
20240411,123800,149354120,928,928,928,928,0
|
|
20240411,123700,149354120,928,928,928,928,1
|
|
20240411,123600,149353192,928,928,928,928,0
|
|
20240411,123500,149353192,928,928,928,928,0
|
|
20240411,123400,149353192,928,928,928,925,3780
|
|
20240411,123300,145849792,929,929,929,929,0
|
|
20240411,123200,145849792,929,929,929,929,0
|
|
20240411,123100,145849792,929,929,929,929,0
|
|
20240411,123000,145849792,929,929,929,929,10
|
|
20240411,122900,145840502,929,929,929,929,0
|
|
20240411,122800,145840502,929,929,929,929,0
|
|
20240411,122700,145840502,929,929,929,929,0
|
|
20240411,122600,145840502,929,929,929,929,0
|
|
20240411,122500,145840502,929,929,929,929,0
|
|
20240411,122400,145840502,929,929,929,929,0
|
|
20240411,122300,145840502,929,929,929,929,1
|
|
20240411,122200,145839573,929,929,929,929,123
|
|
20240411,122100,145725306,929,929,929,929,0
|
|
20240411,122000,145725306,929,929,929,929,1
|
|
20240411,121900,145724377,929,929,929,929,20
|
|
20240411,121800,145705797,925,925,925,925,0
|
|
20240411,121700,145705797,925,925,925,925,0
|
|
20240411,121600,145705797,925,925,925,925,0
|
|
20240411,121500,145705797,925,925,925,925,0
|
|
20240411,121400,145705797,925,925,925,925,0
|
|
20240411,121300,145705797,925,925,925,925,461
|
|
20240411,121200,145279372,929,929,929,929,2
|
|
20240411,121100,145277514,925,925,925,925,0
|
|
20240411,121000,145277514,925,925,925,925,0
|
|
20240411,120900,145277514,925,925,925,925,0
|
|
20240411,120800,145277514,925,925,925,925,0
|
|
20240411,120700,145277514,925,926,926,925,14
|
|
20240411,120600,145264562,925,925,925,925,0
|
|
20240411,120500,145264562,925,925,925,925,0
|
|
20240411,120400,145264562,925,925,925,925,0
|
|
20240411,120300,145264562,925,926,926,925,2000
|
|
20240411,120200,143414559,925,925,925,925,0
|
|
20240411,120100,143414559,925,925,925,925,0
|
|
20240411,120000,143414559,925,925,925,925,0
|
|
20240411,115900,143414559,925,925,925,925,0
|
|
20240411,115800,143414559,925,926,926,925,1000
|
|
20240411,115700,142489555,929,929,929,929,0
|
|
20240411,115600,142489555,929,929,929,929,0
|
|
20240411,115500,142489555,929,929,929,929,0
|
|
20240411,115400,142489555,929,929,929,929,0
|
|
20240411,115300,142489555,929,928,929,927,1051
|
|
20240411,115200,141514972,929,929,929,929,163
|
|
20240411,115100,141363545,929,929,929,929,0
|
|
20240411,115000,141363545,929,929,929,929,1001
|
|
20240411,114900,140433616,929,929,929,929,0
|
|
20240411,114800,140433616,929,929,929,929,0
|
|
20240411,114700,140433616,929,929,929,929,92
|
|
20240411,114600,140348148,929,929,929,929,0
|
|
20240411,114500,140348148,929,929,929,929,10
|
|
20240411,114400,140338858,930,930,930,930,0
|
|
20240411,114300,140338858,930,930,930,930,0
|
|
20240411,114200,140338858,930,930,930,930,586
|
|
20240411,114100,139793878,930,930,930,930,0
|
|
20240411,114000,139793878,930,930,930,930,0
|
|
20240411,113900,139793878,930,930,930,930,12
|
|
20240411,113800,139782718,930,930,930,930,0
|
|
20240411,113700,139782718,930,930,930,930,0
|
|
20240411,113600,139782718,930,931,931,930,7470
|
|
20240411,113500,132833831,931,931,931,931,2
|
|
20240411,113400,132831969,931,933,933,931,946
|
|
20240411,113300,131951043,932,932,932,932,0
|
|
20240411,113200,131951043,932,932,932,932,0
|
|
20240411,113100,131951043,932,932,932,932,0
|
|
20240411,113000,131951043,932,936,936,932,350
|
|
20240411,112900,131624643,937,937,937,937,0
|
|
20240411,112800,131624643,937,937,937,937,0
|
|
20240411,112700,131624643,937,937,937,937,0
|
|
20240411,112600,131624643,937,937,937,937,0
|
|
20240411,112500,131624643,937,937,937,937,4
|
|
20240411,112400,131620895,937,937,937,937,1
|
|
20240411,112300,131619958,931,931,931,931,1000
|
|
20240411,112200,130688958,930,930,930,930,0
|
|
20240411,112100,130688958,930,931,931,930,5068
|
|
20240411,112000,125975270,937,937,937,931,2199
|
|
20240411,111900,123926119,937,937,937,937,0
|
|
20240411,111800,123926119,937,937,937,937,0
|
|
20240411,111700,123926119,937,938,938,937,530
|
|
20240411,111600,123429027,937,937,937,937,10
|
|
20240411,111500,123419657,937,937,937,937,543
|
|
20240411,111400,122910866,936,934,936,934,591
|
|
20240411,111300,122358168,934,934,934,934,1
|
|
20240411,111200,122357234,933,933,933,933,20
|
|
20240411,111100,122338574,933,933,933,933,0
|
|
20240411,111000,122338574,933,933,933,933,0
|
|
20240411,110900,122338574,933,933,933,933,9
|
|
20240411,110800,122330177,933,933,933,933,1
|
|
20240411,110700,122329244,932,932,932,932,0
|
|
20240411,110600,122329244,932,932,932,932,10
|
|
20240411,110500,122319924,932,932,932,932,0
|
|
20240411,110400,122319924,932,932,932,932,510
|
|
20240411,110300,121844604,932,932,932,932,0
|
|
20240411,110200,121844604,932,932,932,932,3
|
|
20240411,110100,121841808,932,932,932,932,0
|
|
20240411,110000,121841808,932,934,934,932,174
|
|
20240411,105900,121679465,932,932,932,932,0
|
|
20240411,105800,121679465,932,935,935,932,1605
|
|
20240411,105700,120179917,935,935,935,935,120
|
|
20240411,105600,120067717,935,935,935,935,105
|
|
20240411,105500,119969542,935,935,935,935,50
|
|
20240411,105400,119922792,935,935,935,935,0
|
|
20240411,105300,119922792,935,935,935,935,4687
|
|
20240411,105200,115540447,935,935,935,935,59
|
|
20240411,105100,115485282,935,932,935,932,2304
|
|
20240411,105000,113331063,932,932,932,932,1000
|
|
20240411,104900,112399063,935,935,935,935,0
|
|
20240411,104800,112399063,935,935,935,935,130
|
|
20240411,104700,112277513,935,935,935,935,279
|
|
20240411,104600,112016648,935,935,935,935,50
|
|
20240411,104500,111969898,935,935,935,935,150
|
|
20240411,104400,111829648,933,933,933,933,1000
|
|
20240411,104300,110896648,932,932,932,932,0
|
|
20240411,104200,110896648,932,932,932,932,14
|
|
20240411,104100,110883600,932,932,932,932,0
|
|
20240411,104000,110883600,932,932,932,932,500
|
|
20240411,103900,110417600,938,937,938,937,1321
|
|
20240411,103800,109179822,938,938,938,938,0
|
|
20240411,103700,109179822,938,938,938,938,0
|
|
20240411,103600,109179822,938,938,938,938,0
|
|
20240411,103500,109179822,938,937,938,937,60
|
|
20240411,103400,109123545,931,938,938,931,176
|
|
20240411,103300,108958464,938,937,938,937,206
|
|
20240411,103200,108765441,937,937,937,937,0
|
|
20240411,103100,108765441,937,937,937,937,0
|
|
20240411,103000,108765441,937,936,937,936,2677
|
|
20240411,102900,106259748,935,932,935,932,2613
|
|
20240411,102800,103819593,932,932,934,932,4655
|
|
20240411,102700,99478135,934,932,934,932,595
|
|
20240411,102600,98923128,925,935,935,925,5837
|
|
20240411,102500,93477074,936,936,936,936,0
|
|
20240411,102400,93477074,936,936,936,936,53
|
|
20240411,102300,93427466,936,936,936,936,0
|
|
20240411,102200,93427466,936,936,936,936,50
|
|
20240411,102100,93380666,936,934,936,933,939
|
|
20240411,102000,92504252,933,933,933,933,1180
|
|
20240411,101900,91403312,934,934,934,934,2973
|
|
20240411,101800,88626530,936,936,936,936,1480
|
|
20240411,101700,87241250,937,937,938,937,1304
|
|
20240411,101600,86018708,936,936,937,936,1011
|
|
20240411,101500,85071912,936,934,936,934,6712
|
|
20240411,101400,78790484,935,933,935,932,4154
|
|
20240411,101300,74910343,932,933,933,932,3462
|
|
20240411,101200,71680647,932,932,932,932,100
|
|
20240411,101100,71587447,933,931,933,931,309
|
|
20240411,101000,71299159,932,930,932,930,7162
|
|
20240411,100900,64631877,929,928,929,928,3214
|
|
20240411,100800,61646445,928,927,928,927,2873
|
|
20240411,100700,58980502,923,927,927,923,1405
|
|
20240411,100600,57683667,924,924,924,924,655
|
|
20240411,100500,57078447,927,927,927,927,1
|
|
20240411,100400,57077520,927,927,927,927,0
|
|
20240411,100300,57077520,927,927,927,927,0
|
|
20240411,100200,57077520,927,927,927,927,5
|
|
20240411,100100,57072885,927,927,927,927,6
|
|
20240411,100000,57067323,927,928,928,927,11
|
|
20240411,095900,57057116,921,928,928,921,105
|
|
20240411,095800,56960397,921,921,921,921,20
|
|
20240411,095700,56941977,928,924,928,924,11869
|
|
20240411,095600,45957932,924,924,924,924,0
|
|
20240411,095500,45957932,924,924,924,924,0
|
|
20240411,095400,45957932,924,924,924,924,1
|
|
20240411,095300,45957008,924,924,924,924,0
|
|
20240411,095200,45957008,924,924,924,924,1
|
|
20240411,095100,45956084,917,922,924,917,601
|
|
20240411,095000,45402959,917,918,918,917,924
|
|
20240411,094900,44555251,922,920,922,920,1116
|
|
20240411,094800,43527494,919,919,919,919,0
|
|
20240411,094700,43527494,919,919,919,919,1
|
|
20240411,094600,43526575,920,920,920,920,5
|
|
20240411,094500,43521975,920,920,920,920,15
|
|
20240411,094400,43508175,920,920,920,920,4810
|
|
20240411,094300,39082975,921,920,921,920,60
|
|
20240411,094200,39027774,920,920,920,920,0
|
|
20240411,094100,39027774,920,920,920,920,1
|
|
20240411,094000,39026854,916,920,920,916,12
|
|
20240411,093900,39015854,916,916,916,916,0
|
|
20240411,093800,39015854,916,916,916,916,10
|
|
20240411,093700,39006694,913,916,916,913,496
|
|
20240411,093600,38553399,915,916,916,915,715
|
|
20240411,093500,37898594,917,918,918,917,148
|
|
20240411,093400,37762873,918,919,919,918,19
|
|
20240411,093300,37745424,919,919,919,919,1
|
|
20240411,093200,37744505,921,921,921,921,0
|
|
20240411,093100,37744505,921,921,921,921,0
|
|
20240411,093000,37744505,921,921,921,921,0
|
|
20240411,092900,37744505,921,921,921,921,0
|
|
20240411,092800,37744505,921,921,921,921,10858
|
|
20240411,092700,27744287,917,917,917,917,20
|
|
20240411,092600,27725947,921,921,921,921,1
|
|
20240411,092500,27725026,921,921,921,921,0
|
|
20240411,092400,27725026,921,921,921,921,9
|
|
20240411,092300,27716737,922,922,922,922,0
|
|
20240411,092200,27716737,922,922,922,922,551
|
|
20240411,092100,27208715,922,922,922,922,591
|
|
20240411,092000,26663813,922,922,922,922,410
|
|
20240411,091900,26285793,922,922,922,922,0
|
|
20240411,091800,26285793,922,922,922,922,0
|
|
20240411,091700,26285793,922,922,922,922,0
|
|
20240411,091600,26285793,922,922,922,920,331
|
|
20240411,091500,25981051,922,922,922,922,790
|
|
20240411,091400,25252671,926,926,926,926,0
|
|
20240411,091300,25252671,926,926,926,926,17
|
|
20240411,091200,25236929,926,926,926,926,0
|
|
20240411,091100,25236929,926,926,926,926,1
|
|
20240411,091000,25236003,922,926,926,922,675
|
|
20240411,090900,24612953,926,926,926,926,521
|
|
20240411,090800,24130507,926,926,926,926,1
|
|
20240411,090700,24129581,922,924,924,922,932
|
|
20240411,090600,23268465,927,927,927,927,1500
|
|
20240411,090500,21877965,928,927,928,927,405
|
|
20240411,090400,21502229,927,927,927,927,1500
|
|
20240411,090300,20111729,927,925,927,925,13484
|
|
20240411,090200,7638879,925,920,925,920,4640
|
|
20240411,090100,3362800,920,920,921,920,121
|
|
20240411,090000,3251430,910,910,910,910,3573
|