642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193900,142483825,906,906,906,906,2057
|
|
20240412,193800,142483825,906,906,906,906,0
|
|
20240412,193700,142483825,906,906,906,906,0
|
|
20240412,193600,142483825,906,906,906,906,0
|
|
20240412,193500,142483825,906,906,906,906,0
|
|
20240412,193400,142483825,906,906,906,906,0
|
|
20240412,193300,142483825,906,906,906,906,0
|
|
20240412,193200,142483825,906,906,906,906,0
|
|
20240412,193100,142483825,906,906,906,906,0
|
|
20240412,193000,142483825,906,906,906,906,0
|
|
20240412,192900,142483825,906,906,906,906,0
|
|
20240412,192800,142483825,906,906,906,906,0
|
|
20240412,192700,142483825,906,906,906,906,0
|
|
20240412,192600,142483825,906,906,906,906,0
|
|
20240412,192500,142483825,906,906,906,906,0
|
|
20240412,192400,142483825,906,906,906,906,0
|
|
20240412,192300,142483825,906,906,906,906,0
|
|
20240412,192200,142483825,906,906,906,906,0
|
|
20240412,192100,142483825,906,906,906,906,0
|
|
20240412,192000,142483825,906,906,906,906,0
|
|
20240412,191900,142483825,906,906,906,906,0
|
|
20240412,191800,142483825,906,906,906,906,0
|
|
20240412,191700,142483825,906,906,906,906,0
|
|
20240412,191600,142483825,906,906,906,906,0
|
|
20240412,191500,142483825,906,906,906,906,0
|
|
20240412,191400,142483825,906,906,906,906,0
|
|
20240412,191300,142483825,906,906,906,906,0
|
|
20240412,191200,142483825,906,906,906,906,0
|
|
20240412,191100,142483825,906,906,906,906,0
|
|
20240412,191000,142483825,906,906,906,906,0
|
|
20240412,190900,142483825,906,906,906,906,2057
|
|
20240412,190800,142483825,906,906,906,906,0
|
|
20240412,190700,142483825,906,906,906,906,0
|
|
20240412,190600,142483825,906,906,906,906,0
|
|
20240412,190500,142483825,906,906,906,906,0
|
|
20240412,190400,142483825,906,906,906,906,0
|
|
20240412,190300,142483825,906,906,906,906,0
|
|
20240412,190200,142483825,906,906,906,906,0
|
|
20240412,190100,142483825,906,906,906,906,0
|
|
20240412,190000,142483825,906,906,906,906,0
|
|
20240412,185900,142483825,906,906,906,906,0
|
|
20240412,185800,142483825,906,906,906,906,0
|
|
20240412,185700,142483825,906,906,906,906,0
|
|
20240412,185600,142483825,906,906,906,906,0
|
|
20240412,185500,142483825,906,906,906,906,0
|
|
20240412,185400,142483825,906,906,906,906,0
|
|
20240412,185300,142483825,906,906,906,906,0
|
|
20240412,185200,142483825,906,906,906,906,0
|
|
20240412,185100,142483825,906,906,906,906,0
|
|
20240412,185000,142483825,906,906,906,906,0
|
|
20240412,184900,142483825,906,906,906,906,0
|
|
20240412,184800,142483825,906,906,906,906,0
|
|
20240412,184700,142483825,906,906,906,906,0
|
|
20240412,184600,142483825,906,906,906,906,0
|
|
20240412,184500,142483825,906,906,906,906,0
|
|
20240412,184400,142483825,906,906,906,906,0
|
|
20240412,184300,142483825,906,906,906,906,0
|
|
20240412,184200,142483825,906,906,906,906,0
|
|
20240412,184100,142483825,906,906,906,906,0
|
|
20240412,184000,142483825,906,906,906,906,0
|
|
20240412,183900,142483825,906,906,906,906,2057
|
|
20240412,183800,142483825,906,906,906,906,0
|
|
20240412,183700,142483825,906,906,906,906,0
|
|
20240412,183600,142483825,906,906,906,906,0
|
|
20240412,183500,142483825,906,906,906,906,0
|
|
20240412,183400,142483825,906,906,906,906,0
|
|
20240412,183300,142483825,906,906,906,906,0
|
|
20240412,183200,142483825,906,906,906,906,0
|
|
20240412,183100,142483825,906,906,906,906,0
|
|
20240412,183000,142483825,906,906,906,906,0
|
|
20240412,182900,142483825,906,906,906,906,0
|
|
20240412,182800,142483825,906,906,906,906,0
|
|
20240412,182700,142483825,906,906,906,906,0
|
|
20240412,182600,142483825,906,906,906,906,0
|
|
20240412,182500,142483825,906,906,906,906,0
|
|
20240412,182400,142483825,906,906,906,906,0
|
|
20240412,182300,142483825,906,906,906,906,0
|
|
20240412,182200,142483825,906,906,906,906,0
|
|
20240412,182100,142483825,906,906,906,906,0
|
|
20240412,182000,142483825,906,906,906,906,0
|
|
20240412,181900,142483825,906,906,906,906,0
|
|
20240412,181800,142483825,906,906,906,906,0
|
|
20240412,181700,142483825,906,906,906,906,0
|
|
20240412,181600,142483825,906,906,906,906,0
|
|
20240412,181500,142483825,906,906,906,906,0
|
|
20240412,181400,142483825,906,906,906,906,0
|
|
20240412,181300,142483825,906,906,906,906,0
|
|
20240412,181200,142483825,906,906,906,906,0
|
|
20240412,181100,142483825,906,906,906,906,0
|
|
20240412,181000,142483825,906,906,906,906,0
|
|
20240412,180900,142483825,906,906,906,906,2057
|
|
20240412,180800,142483825,906,906,906,906,0
|
|
20240412,180700,142483825,906,906,906,906,0
|
|
20240412,180600,142483825,906,906,906,906,0
|
|
20240412,180500,142483825,906,906,906,906,0
|
|
20240412,180400,142483825,906,906,906,906,0
|
|
20240412,180300,142483825,906,906,906,906,0
|
|
20240412,180200,142483825,906,906,906,906,0
|
|
20240412,180100,142483825,906,906,906,906,0
|
|
20240412,180000,142483825,906,906,906,906,0
|
|
20240412,175900,142483825,906,906,906,906,0
|
|
20240412,175800,142483825,906,906,906,906,0
|
|
20240412,175700,142483825,906,906,906,906,0
|
|
20240412,175600,142483825,906,906,906,906,0
|
|
20240412,175500,142483825,906,906,906,906,0
|
|
20240412,175400,142483825,906,906,906,906,0
|
|
20240412,175300,142483825,906,906,906,906,0
|
|
20240412,175200,142483825,906,906,906,906,0
|
|
20240412,175100,142483825,906,906,906,906,0
|
|
20240412,175000,142483825,906,906,906,906,0
|
|
20240412,174900,142483825,906,906,906,906,0
|
|
20240412,174800,142483825,906,906,906,906,0
|
|
20240412,174700,142483825,906,906,906,906,0
|
|
20240412,174600,142483825,906,906,906,906,0
|
|
20240412,174500,142483825,906,906,906,906,0
|
|
20240412,174400,142483825,906,906,906,906,0
|
|
20240412,174300,142483825,906,906,906,906,0
|
|
20240412,174200,142483825,906,906,906,906,0
|
|
20240412,174100,142483825,906,906,906,906,0
|
|
20240412,174000,142483825,906,906,906,906,0
|
|
20240412,173900,142483825,906,906,906,906,2057
|
|
20240412,173800,142483825,906,906,906,906,0
|
|
20240412,173700,142483825,906,906,906,906,0
|
|
20240412,173600,142483825,906,906,906,906,0
|
|
20240412,173500,142483825,906,906,906,906,0
|
|
20240412,173400,142483825,906,906,906,906,0
|
|
20240412,173300,142483825,906,906,906,906,0
|
|
20240412,173200,142483825,906,906,906,906,0
|
|
20240412,173100,142483825,906,906,906,906,0
|
|
20240412,173000,142483825,906,906,906,906,0
|
|
20240412,172900,142483825,906,906,906,906,0
|
|
20240412,172800,142483825,906,906,906,906,0
|
|
20240412,172700,142483825,906,906,906,906,0
|
|
20240412,172600,142483825,906,906,906,906,0
|
|
20240412,172500,142483825,906,906,906,906,0
|
|
20240412,172400,142483825,906,906,906,906,0
|
|
20240412,172300,142483825,906,906,906,906,0
|
|
20240412,172200,142483825,906,906,906,906,0
|
|
20240412,172100,142483825,906,906,906,906,0
|
|
20240412,172000,142483825,906,906,906,906,0
|
|
20240412,171900,142483825,906,906,906,906,0
|
|
20240412,171800,142483825,906,906,906,906,0
|
|
20240412,171700,142483825,906,906,906,906,0
|
|
20240412,171600,142483825,906,906,906,906,0
|
|
20240412,171500,142483825,906,906,906,906,0
|
|
20240412,171400,142483825,906,906,906,906,0
|
|
20240412,171300,142483825,906,906,906,906,0
|
|
20240412,171200,142483825,906,906,906,906,0
|
|
20240412,171100,142483825,906,906,906,906,0
|
|
20240412,171000,142483825,906,906,906,906,0
|
|
20240412,170900,142483825,906,906,906,906,2057
|
|
20240412,170800,142483825,906,906,906,906,0
|
|
20240412,170700,142483825,906,906,906,906,0
|
|
20240412,170600,142483825,906,906,906,906,0
|
|
20240412,170500,142483825,906,906,906,906,0
|
|
20240412,170400,142483825,906,906,906,906,0
|
|
20240412,170300,142483825,906,906,906,906,0
|
|
20240412,170200,142483825,906,906,906,906,0
|
|
20240412,170100,142483825,906,906,906,906,0
|
|
20240412,170000,142483825,906,906,906,906,0
|
|
20240412,165900,142483825,906,906,906,906,0
|
|
20240412,165800,142483825,906,906,906,906,0
|
|
20240412,165700,142483825,906,906,906,906,0
|
|
20240412,165600,142483825,906,906,906,906,0
|
|
20240412,165500,142483825,906,906,906,906,0
|
|
20240412,165400,142483825,906,906,906,906,0
|
|
20240412,165300,142483825,906,906,906,906,0
|
|
20240412,165200,142483825,906,906,906,906,0
|
|
20240412,165100,142483825,906,906,906,906,0
|
|
20240412,165000,142483825,906,906,906,906,0
|
|
20240412,164900,142483825,906,906,906,906,0
|
|
20240412,164800,142483825,906,906,906,906,0
|
|
20240412,164700,142483825,906,906,906,906,0
|
|
20240412,164600,142483825,906,906,906,906,0
|
|
20240412,164500,142483825,906,906,906,906,0
|
|
20240412,164400,142483825,906,906,906,906,0
|
|
20240412,164300,142483825,906,906,906,906,0
|
|
20240412,164200,142483825,906,906,906,906,0
|
|
20240412,164100,142483825,906,906,906,906,0
|
|
20240412,164000,142483825,906,906,906,906,0
|
|
20240412,163900,142483825,906,906,906,906,2057
|
|
20240412,163800,142483825,906,906,906,906,0
|
|
20240412,163700,142483825,906,906,906,906,0
|
|
20240412,163600,142483825,906,906,906,906,0
|
|
20240412,163500,142483825,906,906,906,906,0
|
|
20240412,163400,142483825,906,906,906,906,0
|
|
20240412,163300,142483825,906,906,906,906,0
|
|
20240412,163200,142483825,906,906,906,906,0
|
|
20240412,163100,142483825,906,906,906,906,0
|
|
20240412,163000,142483825,906,906,906,906,0
|
|
20240412,162900,142483825,906,906,906,906,0
|
|
20240412,162800,142483825,906,906,906,906,0
|
|
20240412,162700,142483825,906,906,906,906,0
|
|
20240412,162600,142483825,906,906,906,906,0
|
|
20240412,162500,142483825,906,906,906,906,0
|
|
20240412,162400,142483825,906,906,906,906,0
|
|
20240412,162300,142483825,906,906,906,906,0
|
|
20240412,162200,142483825,906,906,906,906,0
|
|
20240412,162100,142483825,906,906,906,906,0
|
|
20240412,162000,142483825,906,906,906,906,0
|
|
20240412,161900,142483825,906,906,906,906,0
|
|
20240412,161800,142483825,906,906,906,906,0
|
|
20240412,161700,142483825,906,906,906,906,0
|
|
20240412,161600,142483825,906,906,906,906,0
|
|
20240412,161500,142483825,906,906,906,906,0
|
|
20240412,161400,142483825,906,906,906,906,0
|
|
20240412,161300,142483825,906,906,906,906,0
|
|
20240412,161200,142483825,906,906,906,906,0
|
|
20240412,161100,142483825,906,906,906,906,0
|
|
20240412,161000,142483825,906,906,906,906,0
|
|
20240412,160900,142483825,906,906,906,906,2057
|
|
20240412,160800,142483825,906,906,906,906,0
|
|
20240412,160700,142483825,906,906,906,906,0
|
|
20240412,160600,142483825,906,906,906,906,0
|
|
20240412,160500,142483825,906,906,906,906,0
|
|
20240412,160400,142483825,906,906,906,906,0
|
|
20240412,160300,142483825,906,906,906,906,0
|
|
20240412,160200,142483825,906,906,906,906,0
|
|
20240412,160100,142483825,906,906,906,906,0
|
|
20240412,160000,142483825,906,906,906,906,0
|
|
20240412,155900,142483825,906,906,906,906,0
|
|
20240412,155800,142483825,906,906,906,906,0
|
|
20240412,155700,142483825,906,906,906,906,0
|
|
20240412,155600,142483825,906,906,906,906,0
|
|
20240412,155500,142483825,906,906,906,906,0
|
|
20240412,155400,142483825,906,906,906,906,0
|
|
20240412,155300,142483825,906,906,906,906,0
|
|
20240412,155200,142483825,906,906,906,906,0
|
|
20240412,155100,142483825,906,906,906,906,0
|
|
20240412,155000,142483825,906,906,906,906,0
|
|
20240412,154900,142483825,906,906,906,906,0
|
|
20240412,154800,142483825,906,906,906,906,0
|
|
20240412,154700,142483825,906,906,906,906,0
|
|
20240412,154600,142483825,906,906,906,906,0
|
|
20240412,154500,142483825,906,906,906,906,0
|
|
20240412,154400,142483825,906,906,906,906,0
|
|
20240412,154300,142483825,906,906,906,906,0
|
|
20240412,154200,142483825,906,906,906,906,0
|
|
20240412,154100,142483825,906,906,906,906,0
|
|
20240412,154000,142483825,906,906,906,906,0
|
|
20240412,153900,142483825,906,906,906,906,2057
|
|
20240412,153800,142483825,906,906,906,906,0
|
|
20240412,153700,142483825,906,906,906,906,0
|
|
20240412,153600,142483825,906,906,906,906,0
|
|
20240412,153500,142483825,906,906,906,906,0
|
|
20240412,153400,142483825,906,906,906,906,0
|
|
20240412,153300,142483825,906,906,906,906,0
|
|
20240412,153200,142483825,906,906,906,906,0
|
|
20240412,153100,142483825,906,906,906,906,0
|
|
20240412,153000,142483825,906,906,906,906,2057
|
|
20240412,152900,140620183,909,909,909,909,0
|
|
20240412,152800,140620183,909,909,909,909,0
|
|
20240412,152700,140620183,909,909,909,909,0
|
|
20240412,152600,140620183,909,909,909,909,0
|
|
20240412,152500,140620183,909,909,909,909,0
|
|
20240412,152400,140620183,909,909,909,909,0
|
|
20240412,152300,140620183,909,909,909,909,0
|
|
20240412,152200,140620183,909,909,909,909,0
|
|
20240412,152100,140620183,909,909,909,909,0
|
|
20240412,152000,140620183,909,909,909,909,0
|
|
20240412,151900,140620183,909,906,909,906,11
|
|
20240412,151800,140610214,909,909,909,909,0
|
|
20240412,151700,140610214,909,909,909,909,553
|
|
20240412,151600,140107537,906,909,909,906,1322
|
|
20240412,151500,138906139,906,909,909,905,254
|
|
20240412,151400,138676263,905,909,909,905,4742
|
|
20240412,151300,134383569,909,909,909,909,423
|
|
20240412,151200,133999062,910,910,910,910,0
|
|
20240412,151100,133999062,910,912,912,910,5
|
|
20240412,151000,133994504,912,912,912,912,6
|
|
20240412,150900,133989032,912,912,912,912,2
|
|
20240412,150800,133987208,907,908,908,907,5704
|
|
20240412,150700,128809545,908,909,909,908,1529
|
|
20240412,150600,127420111,909,909,909,909,3141
|
|
20240412,150500,124564942,909,909,909,909,12
|
|
20240412,150400,124554034,909,909,909,909,10
|
|
20240412,150300,124544944,909,907,909,907,1228
|
|
20240412,150200,123431146,908,909,909,908,2478
|
|
20240412,150100,121179832,909,909,910,909,1002
|
|
20240412,150000,120268964,909,910,910,909,2679
|
|
20240412,145900,117833553,909,912,912,909,2021
|
|
20240412,145800,115995368,910,911,911,910,46
|
|
20240412,145700,115953504,912,913,913,910,10027
|
|
20240412,145600,106814322,913,913,913,913,3148
|
|
20240412,145500,103940198,914,914,914,914,24
|
|
20240412,145400,103918262,914,915,915,914,2017
|
|
20240412,145300,102074723,915,915,915,915,0
|
|
20240412,145200,102074723,915,915,915,915,0
|
|
20240412,145100,102074723,915,915,915,915,1500
|
|
20240412,145000,100702223,915,915,915,915,1
|
|
20240412,144900,100701308,914,915,915,914,104
|
|
20240412,144800,100606152,915,914,915,914,212
|
|
20240412,144700,100412183,915,915,915,915,76
|
|
20240412,144600,100342643,915,915,915,915,0
|
|
20240412,144500,100342643,915,915,915,915,129
|
|
20240412,144400,100224608,915,915,915,915,44
|
|
20240412,144300,100184348,915,915,915,915,35
|
|
20240412,144200,100152323,914,915,915,914,68
|
|
20240412,144100,100090138,915,915,915,915,0
|
|
20240412,144000,100090138,915,915,915,915,0
|
|
20240412,143900,100090138,915,915,915,915,67
|
|
20240412,143800,100028833,915,915,915,915,0
|
|
20240412,143700,100028833,915,915,915,915,1
|
|
20240412,143600,100027918,915,914,915,914,589
|
|
20240412,143500,99489571,915,915,915,915,12
|
|
20240412,143400,99478591,915,915,915,915,1064
|
|
20240412,143300,98505031,916,916,916,916,0
|
|
20240412,143200,98505031,916,916,916,916,0
|
|
20240412,143100,98505031,916,916,916,916,0
|
|
20240412,143000,98505031,916,916,916,916,0
|
|
20240412,142900,98505031,916,916,916,916,1
|
|
20240412,142800,98504115,914,916,916,914,168
|
|
20240412,142700,98350561,915,915,915,915,1714
|
|
20240412,142600,96782251,915,915,915,915,4
|
|
20240412,142500,96778591,915,915,915,915,2000
|
|
20240412,142400,94948591,916,916,916,916,0
|
|
20240412,142300,94948591,916,916,916,916,0
|
|
20240412,142200,94948591,916,916,916,916,0
|
|
20240412,142100,94948591,916,916,916,916,0
|
|
20240412,142000,94948591,916,916,916,916,0
|
|
20240412,141900,94948591,916,916,916,916,0
|
|
20240412,141800,94948591,916,916,916,916,0
|
|
20240412,141700,94948591,916,915,916,915,76
|
|
20240412,141600,94879010,916,916,916,916,203
|
|
20240412,141500,94693062,916,916,916,916,0
|
|
20240412,141400,94693062,916,916,916,916,200
|
|
20240412,141300,94509862,916,916,916,916,0
|
|
20240412,141200,94509862,916,916,916,916,501
|
|
20240412,141100,94050946,916,916,916,916,0
|
|
20240412,141000,94050946,916,916,916,916,188
|
|
20240412,140900,93878738,917,917,917,917,0
|
|
20240412,140800,93878738,917,917,917,917,0
|
|
20240412,140700,93878738,917,917,917,917,0
|
|
20240412,140600,93878738,917,917,917,917,514
|
|
20240412,140500,93407400,917,917,917,917,1
|
|
20240412,140400,93406483,916,916,916,916,223
|
|
20240412,140300,93202215,916,916,916,916,100
|
|
20240412,140200,93110615,916,916,916,916,0
|
|
20240412,140100,93110615,916,916,916,916,24
|
|
20240412,140000,93088631,916,916,916,916,0
|
|
20240412,135900,93088631,916,916,916,916,0
|
|
20240412,135800,93088631,916,916,916,916,3
|
|
20240412,135700,93085883,916,916,916,916,250
|
|
20240412,135600,92856883,917,917,917,917,0
|
|
20240412,135500,92856883,917,917,917,917,0
|
|
20240412,135400,92856883,917,917,917,917,0
|
|
20240412,135300,92856883,917,917,917,917,1
|
|
20240412,135200,92855966,917,917,917,917,0
|
|
20240412,135100,92855966,917,917,917,917,0
|
|
20240412,135000,92855966,917,917,917,917,0
|
|
20240412,134900,92855966,917,916,917,915,3190
|
|
20240412,134800,89932365,917,917,917,917,3
|
|
20240412,134700,89929614,917,916,917,916,70
|
|
20240412,134600,89865459,915,915,915,915,0
|
|
20240412,134500,89865459,915,915,915,915,200
|
|
20240412,134400,89682459,915,915,915,915,2
|
|
20240412,134300,89680629,917,915,917,915,7
|
|
20240412,134200,89674222,917,917,917,917,0
|
|
20240412,134100,89674222,917,917,917,917,0
|
|
20240412,134000,89674222,917,917,917,917,10
|
|
20240412,133900,89665052,918,918,918,918,0
|
|
20240412,133800,89665052,918,918,918,918,233
|
|
20240412,133700,89451158,918,918,918,918,101
|
|
20240412,133600,89358440,918,918,918,918,0
|
|
20240412,133500,89358440,918,918,918,918,5
|
|
20240412,133400,89353850,918,918,918,918,0
|
|
20240412,133300,89353850,918,918,918,918,1
|
|
20240412,133200,89352932,918,918,918,918,0
|
|
20240412,133100,89352932,918,914,918,914,992
|
|
20240412,133000,88446224,914,918,918,914,1096
|
|
20240412,132900,87443409,915,915,915,915,2300
|
|
20240412,132800,85338909,915,915,916,915,1589
|
|
20240412,132700,83884973,915,916,916,915,1000
|
|
20240412,132600,82969305,918,918,918,918,101
|
|
20240412,132500,82876587,918,918,918,918,0
|
|
20240412,132400,82876587,918,918,918,918,0
|
|
20240412,132300,82876587,918,918,918,918,0
|
|
20240412,132200,82876587,918,918,918,918,0
|
|
20240412,132100,82876587,918,918,918,918,6
|
|
20240412,132000,82871079,916,916,916,916,0
|
|
20240412,131900,82871079,916,918,918,916,12
|
|
20240412,131800,82860067,918,918,918,918,0
|
|
20240412,131700,82860067,918,915,918,915,1137
|
|
20240412,131600,81819709,916,917,917,916,2809
|
|
20240412,131500,79246563,918,919,919,918,524
|
|
20240412,131400,78765481,919,919,919,919,0
|
|
20240412,131300,78765481,919,919,919,919,0
|
|
20240412,131200,78765481,919,919,919,919,1
|
|
20240412,131100,78764562,918,919,919,918,2
|
|
20240412,131000,78762725,918,918,918,918,0
|
|
20240412,130900,78762725,918,918,918,918,0
|
|
20240412,130800,78762725,918,918,918,918,5599
|
|
20240412,130700,73622843,918,918,918,918,10
|
|
20240412,130600,73613663,918,918,918,918,25
|
|
20240412,130500,73590713,918,918,918,918,46
|
|
20240412,130400,73548485,918,918,918,918,6
|
|
20240412,130300,73542977,918,918,918,918,6
|
|
20240412,130200,73537469,918,918,918,918,12
|
|
20240412,130100,73526453,918,916,918,916,315
|
|
20240412,130000,73237815,916,916,916,916,0
|
|
20240412,125900,73237815,916,916,916,916,1200
|
|
20240412,125800,72138615,917,918,918,917,23
|
|
20240412,125700,72117502,918,918,918,918,774
|
|
20240412,125600,71406970,915,915,915,915,0
|
|
20240412,125500,71406970,915,916,916,915,310
|
|
20240412,125400,71123212,918,918,918,918,0
|
|
20240412,125300,71123212,918,917,918,915,2189
|
|
20240412,125200,69119370,918,918,918,918,1052
|
|
20240412,125100,68153634,917,917,917,917,11
|
|
20240412,125000,68143547,918,918,918,918,10
|
|
20240412,124900,68134367,918,918,918,918,1
|
|
20240412,124800,68133449,918,917,918,916,2910
|
|
20240412,124700,65467227,918,919,919,918,23
|
|
20240412,124600,65446111,921,918,921,918,228
|
|
20240412,124500,65236804,921,918,921,918,101
|
|
20240412,124400,65144083,918,918,918,918,60
|
|
20240412,124300,65089003,918,918,918,918,4
|
|
20240412,124200,65085331,918,919,919,918,2272
|
|
20240412,124100,62999529,922,922,922,922,0
|
|
20240412,124000,62999529,922,922,922,922,0
|
|
20240412,123900,62999529,922,922,922,922,0
|
|
20240412,123800,62999529,922,922,922,922,1025
|
|
20240412,123700,62054479,922,922,922,922,0
|
|
20240412,123600,62054479,922,920,922,919,51
|
|
20240412,123500,62007605,919,921,921,919,521
|
|
20240412,123400,61528534,922,922,922,922,0
|
|
20240412,123300,61528534,922,922,922,922,0
|
|
20240412,123200,61528534,922,922,922,922,1
|
|
20240412,123100,61527612,920,921,921,920,2412
|
|
20240412,123000,59308565,921,921,921,921,10
|
|
20240412,122900,59299355,922,922,922,921,1313
|
|
20240412,122800,58089979,922,922,922,922,0
|
|
20240412,122700,58089979,922,922,922,922,308
|
|
20240412,122600,57806003,925,925,925,925,0
|
|
20240412,122500,57806003,925,925,925,925,0
|
|
20240412,122400,57806003,925,925,925,925,0
|
|
20240412,122300,57806003,925,925,925,925,1
|
|
20240412,122200,57805078,922,922,922,922,1829
|
|
20240412,122100,56118740,926,926,926,926,0
|
|
20240412,122000,56118740,926,926,926,926,1
|
|
20240412,121900,56117814,922,922,922,922,350
|
|
20240412,121800,55795114,926,926,926,926,0
|
|
20240412,121700,55795114,926,926,926,926,0
|
|
20240412,121600,55795114,926,926,926,926,0
|
|
20240412,121500,55795114,926,926,926,926,0
|
|
20240412,121400,55795114,926,926,926,926,0
|
|
20240412,121300,55795114,926,926,926,926,0
|
|
20240412,121200,55795114,926,926,926,926,0
|
|
20240412,121100,55795114,926,926,926,926,0
|
|
20240412,121000,55795114,926,926,926,926,1
|
|
20240412,120900,55794188,922,922,922,922,1275
|
|
20240412,120800,54618638,922,922,922,922,0
|
|
20240412,120700,54618638,922,922,922,922,0
|
|
20240412,120600,54618638,922,922,922,922,0
|
|
20240412,120500,54618638,922,922,922,922,0
|
|
20240412,120400,54618638,922,922,922,922,0
|
|
20240412,120300,54618638,922,922,922,922,1000
|
|
20240412,120200,53696638,927,927,927,927,43
|
|
20240412,120100,53656777,927,927,927,927,0
|
|
20240412,120000,53656777,927,927,927,927,0
|
|
20240412,115900,53656777,927,927,927,927,1
|
|
20240412,115800,53655850,921,921,921,921,0
|
|
20240412,115700,53655850,921,921,921,921,0
|
|
20240412,115600,53655850,921,927,927,921,1528
|
|
20240412,115500,52248443,921,922,922,921,1131
|
|
20240412,115400,51206791,923,925,925,923,3
|
|
20240412,115300,51204019,926,926,926,926,1
|
|
20240412,115200,51203093,927,922,927,922,821
|
|
20240412,115100,50446126,922,922,922,922,0
|
|
20240412,115000,50446126,922,922,922,922,0
|
|
20240412,114900,50446126,922,923,923,922,270
|
|
20240412,114800,50197181,927,926,927,926,514
|
|
20240412,114700,49720882,926,926,926,926,6
|
|
20240412,114600,49715326,926,923,926,923,20
|
|
20240412,114500,49696841,923,923,923,923,0
|
|
20240412,114400,49696841,923,924,924,923,299
|
|
20240412,114300,49420863,926,926,926,926,0
|
|
20240412,114200,49420863,926,926,926,926,1
|
|
20240412,114100,49419937,926,926,926,926,0
|
|
20240412,114000,49419937,926,926,926,926,0
|
|
20240412,113900,49419937,926,926,926,926,0
|
|
20240412,113800,49419937,926,926,926,926,0
|
|
20240412,113700,49419937,926,926,926,926,0
|
|
20240412,113600,49419937,926,926,926,926,0
|
|
20240412,113500,49419937,926,926,926,926,0
|
|
20240412,113400,49419937,926,926,926,926,0
|
|
20240412,113300,49419937,926,924,926,924,242
|
|
20240412,113200,49196325,926,926,926,926,0
|
|
20240412,113100,49196325,926,926,926,926,0
|
|
20240412,113000,49196325,926,926,926,926,0
|
|
20240412,112900,49196325,926,926,926,926,0
|
|
20240412,112800,49196325,926,926,926,926,1
|
|
20240412,112700,49195399,924,925,925,924,374
|
|
20240412,112600,48849821,926,926,926,926,0
|
|
20240412,112500,48849821,926,926,926,926,0
|
|
20240412,112400,48849821,926,926,926,926,0
|
|
20240412,112300,48849821,926,926,926,926,0
|
|
20240412,112200,48849821,926,926,926,926,0
|
|
20240412,112100,48849821,926,926,926,926,0
|
|
20240412,112000,48849821,926,926,926,926,0
|
|
20240412,111900,48849821,926,926,926,926,0
|
|
20240412,111800,48849821,926,925,926,925,318
|
|
20240412,111700,48555654,923,923,923,923,202
|
|
20240412,111600,48369208,923,923,923,923,0
|
|
20240412,111500,48369208,923,923,923,923,2
|
|
20240412,111400,48367362,922,922,922,922,7
|
|
20240412,111300,48360908,923,923,923,923,9
|
|
20240412,111200,48352601,923,923,923,923,16
|
|
20240412,111100,48337833,923,923,923,923,0
|
|
20240412,111000,48337833,923,923,923,923,0
|
|
20240412,110900,48337833,923,923,923,923,0
|
|
20240412,110800,48337833,923,923,923,923,0
|
|
20240412,110700,48337833,923,923,923,923,2
|
|
20240412,110600,48335987,922,922,922,922,240
|
|
20240412,110500,48114707,923,923,923,923,1
|
|
20240412,110400,48113784,922,924,924,922,1100
|
|
20240412,110300,47098215,925,925,925,925,0
|
|
20240412,110200,47098215,925,925,925,925,0
|
|
20240412,110100,47098215,925,925,925,925,9
|
|
20240412,110000,47089890,925,925,925,925,15
|
|
20240412,105900,47076015,925,925,925,925,144
|
|
20240412,105800,46942815,925,925,925,925,31
|
|
20240412,105700,46914140,925,925,925,925,47
|
|
20240412,105600,46870665,925,925,925,925,100
|
|
20240412,105500,46778165,925,925,925,925,3
|
|
20240412,105400,46775390,925,925,925,925,1
|
|
20240412,105300,46774465,925,925,925,925,0
|
|
20240412,105200,46774465,925,925,925,925,0
|
|
20240412,105100,46774465,925,925,925,925,1
|
|
20240412,105000,46773540,923,923,923,923,0
|
|
20240412,104900,46773540,923,923,923,923,0
|
|
20240412,104800,46773540,923,923,923,923,20
|
|
20240412,104700,46755080,923,923,923,923,18
|
|
20240412,104600,46738466,922,922,922,922,0
|
|
20240412,104500,46738466,922,922,922,922,0
|
|
20240412,104400,46738466,922,922,922,922,0
|
|
20240412,104300,46738466,922,922,922,922,1261
|
|
20240412,104200,45575824,922,922,922,922,250
|
|
20240412,104100,45345324,923,924,924,923,250
|
|
20240412,104000,45114555,925,924,925,924,511
|
|
20240412,103900,44642380,925,925,925,925,515
|
|
20240412,103800,44166005,925,925,925,925,0
|
|
20240412,103700,44166005,925,925,925,925,10
|
|
20240412,103600,44156755,921,921,921,921,0
|
|
20240412,103500,44156755,921,922,925,921,1502
|
|
20240412,103400,42771841,925,925,925,925,2
|
|
20240412,103300,42769991,927,927,927,927,0
|
|
20240412,103200,42769991,927,927,927,927,0
|
|
20240412,103100,42769991,927,927,927,927,0
|
|
20240412,103000,42769991,927,927,927,927,0
|
|
20240412,102900,42769991,927,927,927,927,0
|
|
20240412,102800,42769991,927,927,927,927,3
|
|
20240412,102700,42767210,922,922,922,922,0
|
|
20240412,102600,42767210,922,927,927,922,601
|
|
20240412,102500,42213057,924,924,924,924,0
|
|
20240412,102400,42213057,924,924,924,924,0
|
|
20240412,102300,42213057,924,924,924,924,1
|
|
20240412,102200,42212133,927,927,927,927,1
|
|
20240412,102100,42211206,927,927,927,927,1
|
|
20240412,102000,42210279,927,927,927,927,0
|
|
20240412,101900,42210279,927,927,927,927,0
|
|
20240412,101800,42210279,927,927,927,927,0
|
|
20240412,101700,42210279,927,927,927,927,0
|
|
20240412,101600,42210279,927,927,927,927,29
|
|
20240412,101500,42183396,927,927,927,927,0
|
|
20240412,101400,42183396,927,927,927,927,5
|
|
20240412,101300,42178761,927,927,927,927,0
|
|
20240412,101200,42178761,927,927,927,927,0
|
|
20240412,101100,42178761,927,927,927,927,1
|
|
20240412,101000,42177834,922,922,922,922,0
|
|
20240412,100900,42177834,922,922,922,922,433
|
|
20240412,100800,41778608,928,928,928,928,0
|
|
20240412,100700,41778608,928,928,928,928,0
|
|
20240412,100600,41778608,928,928,928,928,0
|
|
20240412,100500,41778608,928,928,928,928,5
|
|
20240412,100400,41773968,928,928,928,928,0
|
|
20240412,100300,41773968,928,928,928,928,1
|
|
20240412,100200,41773040,922,928,928,922,1047
|
|
20240412,100100,40804706,923,926,926,923,2049
|
|
20240412,100000,38913364,926,928,928,926,353
|
|
20240412,095900,38586482,928,928,928,928,0
|
|
20240412,095800,38586482,928,928,928,928,0
|
|
20240412,095700,38586482,928,928,928,928,0
|
|
20240412,095600,38586482,928,928,928,928,6
|
|
20240412,095500,38580914,926,926,926,926,444
|
|
20240412,095400,38169770,926,926,926,926,0
|
|
20240412,095300,38169770,926,926,926,926,0
|
|
20240412,095200,38169770,926,926,926,926,0
|
|
20240412,095100,38169770,926,926,926,926,0
|
|
20240412,095000,38169770,926,924,926,921,7634
|
|
20240412,094900,31135722,928,928,928,928,1
|
|
20240412,094800,31134794,923,923,923,923,0
|
|
20240412,094700,31134794,923,928,928,923,230
|
|
20240412,094600,30922499,923,923,923,923,0
|
|
20240412,094500,30922499,923,923,923,923,2399
|
|
20240412,094400,28708222,923,927,927,923,6000
|
|
20240412,094300,23162850,927,927,927,927,1024
|
|
20240412,094200,22213602,926,928,928,926,1015
|
|
20240412,094100,21273708,928,928,928,928,0
|
|
20240412,094000,21273708,928,928,928,928,10
|
|
20240412,093900,21264428,927,927,927,927,195
|
|
20240412,093800,21083663,927,927,927,927,5
|
|
20240412,093700,21079028,927,927,927,927,113
|
|
20240412,093600,20974277,927,927,927,927,1000
|
|
20240412,093500,20047277,928,928,928,928,50
|
|
20240412,093400,20000877,928,928,928,928,1
|
|
20240412,093300,19999949,925,925,925,925,162
|
|
20240412,093200,19850099,928,928,928,928,0
|
|
20240412,093100,19850099,928,928,928,928,0
|
|
20240412,093000,19850099,928,928,928,928,1
|
|
20240412,092900,19849171,929,929,929,929,0
|
|
20240412,092800,19849171,929,929,929,929,0
|
|
20240412,092700,19849171,929,929,929,929,0
|
|
20240412,092600,19849171,929,929,929,929,2
|
|
20240412,092500,19847313,929,929,929,929,1
|
|
20240412,092400,19846384,928,928,928,928,0
|
|
20240412,092300,19846384,928,928,928,928,0
|
|
20240412,092200,19846384,928,928,928,928,841
|
|
20240412,092100,19065936,928,928,928,928,0
|
|
20240412,092000,19065936,928,928,928,928,1541
|
|
20240412,091900,17635888,928,928,928,928,211
|
|
20240412,091800,17440080,928,928,928,928,1
|
|
20240412,091700,17439152,925,928,928,925,3
|
|
20240412,091600,17436371,928,928,929,928,1578
|
|
20240412,091500,15971986,928,928,928,925,590
|
|
20240412,091400,15424690,928,928,928,928,5
|
|
20240412,091300,15420050,928,928,928,928,3327
|
|
20240412,091200,12332594,928,928,928,928,13
|
|
20240412,091100,12320530,928,928,928,928,35
|
|
20240412,091000,12288050,928,928,928,928,0
|
|
20240412,090900,12288050,928,928,928,928,5
|
|
20240412,090800,12283410,928,928,928,928,0
|
|
20240412,090700,12283410,928,927,928,927,5000
|
|
20240412,090600,7643595,927,927,927,927,0
|
|
20240412,090500,7643595,927,927,927,927,10
|
|
20240412,090400,7634325,927,927,927,927,60
|
|
20240412,090300,7578705,921,921,921,921,4
|
|
20240412,090200,7575021,921,925,925,921,3530
|
|
20240412,090100,4323199,930,930,930,930,0
|
|
20240412,090000,4323199,930,921,930,921,4694
|