642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193900,184393925,852,852,852,852,793
|
|
20240417,193800,184393925,852,852,852,852,0
|
|
20240417,193700,184393925,852,852,852,852,0
|
|
20240417,193600,184393925,852,852,852,852,0
|
|
20240417,193500,184393925,852,852,852,852,0
|
|
20240417,193400,184393925,852,852,852,852,0
|
|
20240417,193300,184393925,852,852,852,852,0
|
|
20240417,193200,184393925,852,852,852,852,0
|
|
20240417,193100,184393925,852,852,852,852,0
|
|
20240417,193000,184393925,852,852,852,852,0
|
|
20240417,192900,184393925,852,852,852,852,0
|
|
20240417,192800,184393925,852,852,852,852,0
|
|
20240417,192700,184393925,852,852,852,852,0
|
|
20240417,192600,184393925,852,852,852,852,0
|
|
20240417,192500,184393925,852,852,852,852,0
|
|
20240417,192400,184393925,852,852,852,852,0
|
|
20240417,192300,184393925,852,852,852,852,0
|
|
20240417,192200,184393925,852,852,852,852,0
|
|
20240417,192100,184393925,852,852,852,852,0
|
|
20240417,192000,184393925,852,852,852,852,0
|
|
20240417,191900,184393925,852,852,852,852,0
|
|
20240417,191800,184393925,852,852,852,852,0
|
|
20240417,191700,184393925,852,852,852,852,0
|
|
20240417,191600,184393925,852,852,852,852,0
|
|
20240417,191500,184393925,852,852,852,852,0
|
|
20240417,191400,184393925,852,852,852,852,0
|
|
20240417,191300,184393925,852,852,852,852,0
|
|
20240417,191200,184393925,852,852,852,852,0
|
|
20240417,191100,184393925,852,852,852,852,0
|
|
20240417,191000,184393925,852,852,852,852,0
|
|
20240417,190900,184393925,852,852,852,852,793
|
|
20240417,190800,184393925,852,852,852,852,0
|
|
20240417,190700,184393925,852,852,852,852,0
|
|
20240417,190600,184393925,852,852,852,852,0
|
|
20240417,190500,184393925,852,852,852,852,0
|
|
20240417,190400,184393925,852,852,852,852,0
|
|
20240417,190300,184393925,852,852,852,852,0
|
|
20240417,190200,184393925,852,852,852,852,0
|
|
20240417,190100,184393925,852,852,852,852,0
|
|
20240417,190000,184393925,852,852,852,852,0
|
|
20240417,185900,184393925,852,852,852,852,0
|
|
20240417,185800,184393925,852,852,852,852,0
|
|
20240417,185700,184393925,852,852,852,852,0
|
|
20240417,185600,184393925,852,852,852,852,0
|
|
20240417,185500,184393925,852,852,852,852,0
|
|
20240417,185400,184393925,852,852,852,852,0
|
|
20240417,185300,184393925,852,852,852,852,0
|
|
20240417,185200,184393925,852,852,852,852,0
|
|
20240417,185100,184393925,852,852,852,852,0
|
|
20240417,185000,184393925,852,852,852,852,0
|
|
20240417,184900,184393925,852,852,852,852,0
|
|
20240417,184800,184393925,852,852,852,852,0
|
|
20240417,184700,184393925,852,852,852,852,0
|
|
20240417,184600,184393925,852,852,852,852,0
|
|
20240417,184500,184393925,852,852,852,852,0
|
|
20240417,184400,184393925,852,852,852,852,0
|
|
20240417,184300,184393925,852,852,852,852,0
|
|
20240417,184200,184393925,852,852,852,852,0
|
|
20240417,184100,184393925,852,852,852,852,0
|
|
20240417,184000,184393925,852,852,852,852,0
|
|
20240417,183900,184393925,852,852,852,852,793
|
|
20240417,183800,184393925,852,852,852,852,0
|
|
20240417,183700,184393925,852,852,852,852,0
|
|
20240417,183600,184393925,852,852,852,852,0
|
|
20240417,183500,184393925,852,852,852,852,0
|
|
20240417,183400,184393925,852,852,852,852,0
|
|
20240417,183300,184393925,852,852,852,852,0
|
|
20240417,183200,184393925,852,852,852,852,0
|
|
20240417,183100,184393925,852,852,852,852,0
|
|
20240417,183000,184393925,852,852,852,852,0
|
|
20240417,182900,184393925,852,852,852,852,0
|
|
20240417,182800,184393925,852,852,852,852,0
|
|
20240417,182700,184393925,852,852,852,852,0
|
|
20240417,182600,184393925,852,852,852,852,0
|
|
20240417,182500,184393925,852,852,852,852,0
|
|
20240417,182400,184393925,852,852,852,852,0
|
|
20240417,182300,184393925,852,852,852,852,0
|
|
20240417,182200,184393925,852,852,852,852,0
|
|
20240417,182100,184393925,852,852,852,852,0
|
|
20240417,182000,184393925,852,852,852,852,0
|
|
20240417,181900,184393925,852,852,852,852,0
|
|
20240417,181800,184393925,852,852,852,852,0
|
|
20240417,181700,184393925,852,852,852,852,0
|
|
20240417,181600,184393925,852,852,852,852,0
|
|
20240417,181500,184393925,852,852,852,852,0
|
|
20240417,181400,184393925,852,852,852,852,0
|
|
20240417,181300,184393925,852,852,852,852,0
|
|
20240417,181200,184393925,852,852,852,852,0
|
|
20240417,181100,184393925,852,852,852,852,0
|
|
20240417,181000,184393925,852,852,852,852,0
|
|
20240417,180900,184393925,852,852,852,852,793
|
|
20240417,180800,184393925,852,852,852,852,0
|
|
20240417,180700,184393925,852,852,852,852,0
|
|
20240417,180600,184393925,852,852,852,852,0
|
|
20240417,180500,184393925,852,852,852,852,0
|
|
20240417,180400,184393925,852,852,852,852,0
|
|
20240417,180300,184393925,852,852,852,852,0
|
|
20240417,180200,184393925,852,852,852,852,0
|
|
20240417,180100,184393925,852,852,852,852,0
|
|
20240417,180000,184393925,852,852,852,852,0
|
|
20240417,175900,184393925,852,852,852,852,0
|
|
20240417,175800,184393925,852,852,852,852,0
|
|
20240417,175700,184393925,852,852,852,852,0
|
|
20240417,175600,184393925,852,852,852,852,0
|
|
20240417,175500,184393925,852,852,852,852,0
|
|
20240417,175400,184393925,852,852,852,852,0
|
|
20240417,175300,184393925,852,852,852,852,0
|
|
20240417,175200,184393925,852,852,852,852,0
|
|
20240417,175100,184393925,852,852,852,852,0
|
|
20240417,175000,184393925,852,852,852,852,0
|
|
20240417,174900,184393925,852,852,852,852,0
|
|
20240417,174800,184393925,852,852,852,852,0
|
|
20240417,174700,184393925,852,852,852,852,0
|
|
20240417,174600,184393925,852,852,852,852,0
|
|
20240417,174500,184393925,852,852,852,852,0
|
|
20240417,174400,184393925,852,852,852,852,0
|
|
20240417,174300,184393925,852,852,852,852,0
|
|
20240417,174200,184393925,852,852,852,852,0
|
|
20240417,174100,184393925,852,852,852,852,0
|
|
20240417,174000,184393925,852,852,852,852,0
|
|
20240417,173900,184393925,852,852,852,852,793
|
|
20240417,173800,184393925,852,852,852,852,0
|
|
20240417,173700,184393925,852,852,852,852,0
|
|
20240417,173600,184393925,852,852,852,852,0
|
|
20240417,173500,184393925,852,852,852,852,0
|
|
20240417,173400,184393925,852,852,852,852,0
|
|
20240417,173300,184393925,852,852,852,852,0
|
|
20240417,173200,184393925,852,852,852,852,0
|
|
20240417,173100,184393925,852,852,852,852,0
|
|
20240417,173000,184393925,852,852,852,852,0
|
|
20240417,172900,184393925,852,852,852,852,0
|
|
20240417,172800,184393925,852,852,852,852,0
|
|
20240417,172700,184393925,852,852,852,852,0
|
|
20240417,172600,184393925,852,852,852,852,0
|
|
20240417,172500,184393925,852,852,852,852,0
|
|
20240417,172400,184393925,852,852,852,852,0
|
|
20240417,172300,184393925,852,852,852,852,0
|
|
20240417,172200,184393925,852,852,852,852,0
|
|
20240417,172100,184393925,852,852,852,852,0
|
|
20240417,172000,184393925,852,852,852,852,0
|
|
20240417,171900,184393925,852,852,852,852,0
|
|
20240417,171800,184393925,852,852,852,852,0
|
|
20240417,171700,184393925,852,852,852,852,0
|
|
20240417,171600,184393925,852,852,852,852,0
|
|
20240417,171500,184393925,852,852,852,852,0
|
|
20240417,171400,184393925,852,852,852,852,0
|
|
20240417,171300,184393925,852,852,852,852,0
|
|
20240417,171200,184393925,852,852,852,852,0
|
|
20240417,171100,184393925,852,852,852,852,0
|
|
20240417,171000,184393925,852,852,852,852,0
|
|
20240417,170900,184393925,852,852,852,852,793
|
|
20240417,170800,184393925,852,852,852,852,0
|
|
20240417,170700,184393925,852,852,852,852,0
|
|
20240417,170600,184393925,852,852,852,852,0
|
|
20240417,170500,184393925,852,852,852,852,0
|
|
20240417,170400,184393925,852,852,852,852,0
|
|
20240417,170300,184393925,852,852,852,852,0
|
|
20240417,170200,184393925,852,852,852,852,0
|
|
20240417,170100,184393925,852,852,852,852,0
|
|
20240417,170000,184393925,852,852,852,852,0
|
|
20240417,165900,184393925,852,852,852,852,0
|
|
20240417,165800,184393925,852,852,852,852,0
|
|
20240417,165700,184393925,852,852,852,852,0
|
|
20240417,165600,184393925,852,852,852,852,0
|
|
20240417,165500,184393925,852,852,852,852,0
|
|
20240417,165400,184393925,852,852,852,852,0
|
|
20240417,165300,184393925,852,852,852,852,0
|
|
20240417,165200,184393925,852,852,852,852,0
|
|
20240417,165100,184393925,852,852,852,852,0
|
|
20240417,165000,184393925,852,852,852,852,0
|
|
20240417,164900,184393925,852,852,852,852,0
|
|
20240417,164800,184393925,852,852,852,852,0
|
|
20240417,164700,184393925,852,852,852,852,0
|
|
20240417,164600,184393925,852,852,852,852,0
|
|
20240417,164500,184393925,852,852,852,852,0
|
|
20240417,164400,184393925,852,852,852,852,0
|
|
20240417,164300,184393925,852,852,852,852,0
|
|
20240417,164200,184393925,852,852,852,852,0
|
|
20240417,164100,184393925,852,852,852,852,0
|
|
20240417,164000,184393925,852,852,852,852,0
|
|
20240417,163900,184393925,852,852,852,852,793
|
|
20240417,163800,184393925,852,852,852,852,0
|
|
20240417,163700,184393925,852,852,852,852,0
|
|
20240417,163600,184393925,852,852,852,852,0
|
|
20240417,163500,184393925,852,852,852,852,0
|
|
20240417,163400,184393925,852,852,852,852,0
|
|
20240417,163300,184393925,852,852,852,852,0
|
|
20240417,163200,184393925,852,852,852,852,0
|
|
20240417,163100,184393925,852,852,852,852,0
|
|
20240417,163000,184393925,852,852,852,852,0
|
|
20240417,162900,184393925,852,852,852,852,0
|
|
20240417,162800,184393925,852,852,852,852,0
|
|
20240417,162700,184393925,852,852,852,852,0
|
|
20240417,162600,184393925,852,852,852,852,0
|
|
20240417,162500,184393925,852,852,852,852,0
|
|
20240417,162400,184393925,852,852,852,852,0
|
|
20240417,162300,184393925,852,852,852,852,0
|
|
20240417,162200,184393925,852,852,852,852,0
|
|
20240417,162100,184393925,852,852,852,852,0
|
|
20240417,162000,184393925,852,852,852,852,0
|
|
20240417,161900,184393925,852,852,852,852,0
|
|
20240417,161800,184393925,852,852,852,852,0
|
|
20240417,161700,184393925,852,852,852,852,0
|
|
20240417,161600,184393925,852,852,852,852,0
|
|
20240417,161500,184393925,852,852,852,852,0
|
|
20240417,161400,184393925,852,852,852,852,0
|
|
20240417,161300,184393925,852,852,852,852,0
|
|
20240417,161200,184393925,852,852,852,852,0
|
|
20240417,161100,184393925,852,852,852,852,0
|
|
20240417,161000,184393925,852,852,852,852,0
|
|
20240417,160900,184393925,852,852,852,852,793
|
|
20240417,160800,184393925,852,852,852,852,0
|
|
20240417,160700,184393925,852,852,852,852,0
|
|
20240417,160600,184393925,852,852,852,852,0
|
|
20240417,160500,184393925,852,852,852,852,0
|
|
20240417,160400,184393925,852,852,852,852,0
|
|
20240417,160300,184393925,852,852,852,852,0
|
|
20240417,160200,184393925,852,852,852,852,0
|
|
20240417,160100,184393925,852,852,852,852,0
|
|
20240417,160000,184393925,852,852,852,852,0
|
|
20240417,155900,184393925,852,852,852,852,0
|
|
20240417,155800,184393925,852,852,852,852,0
|
|
20240417,155700,184393925,852,852,852,852,0
|
|
20240417,155600,184393925,852,852,852,852,0
|
|
20240417,155500,184393925,852,852,852,852,0
|
|
20240417,155400,184393925,852,852,852,852,0
|
|
20240417,155300,184393925,852,852,852,852,0
|
|
20240417,155200,184393925,852,852,852,852,0
|
|
20240417,155100,184393925,852,852,852,852,0
|
|
20240417,155000,184393925,852,852,852,852,0
|
|
20240417,154900,184393925,852,852,852,852,0
|
|
20240417,154800,184393925,852,852,852,852,0
|
|
20240417,154700,184393925,852,852,852,852,0
|
|
20240417,154600,184393925,852,852,852,852,0
|
|
20240417,154500,184393925,852,852,852,852,0
|
|
20240417,154400,184393925,852,852,852,852,0
|
|
20240417,154300,184393925,852,852,852,852,0
|
|
20240417,154200,184393925,852,852,852,852,0
|
|
20240417,154100,184393925,852,852,852,852,0
|
|
20240417,154000,184393925,852,852,852,852,0
|
|
20240417,153900,184393925,852,852,852,852,793
|
|
20240417,153800,184393925,852,852,852,852,0
|
|
20240417,153700,184393925,852,852,852,852,0
|
|
20240417,153600,184393925,852,852,852,852,0
|
|
20240417,153500,184393925,852,852,852,852,0
|
|
20240417,153400,184393925,852,852,852,852,0
|
|
20240417,153300,184393925,852,852,852,852,0
|
|
20240417,153200,184393925,852,852,852,852,0
|
|
20240417,153100,184393925,852,852,852,852,0
|
|
20240417,153000,184393925,852,852,852,852,793
|
|
20240417,152900,183718289,850,850,850,850,0
|
|
20240417,152800,183718289,850,850,850,850,0
|
|
20240417,152700,183718289,850,850,850,850,0
|
|
20240417,152600,183718289,850,850,850,850,0
|
|
20240417,152500,183718289,850,850,850,850,0
|
|
20240417,152400,183718289,850,850,850,850,0
|
|
20240417,152300,183718289,850,850,850,850,0
|
|
20240417,152200,183718289,850,850,850,850,0
|
|
20240417,152100,183718289,850,850,850,850,0
|
|
20240417,152000,183718289,850,850,850,850,0
|
|
20240417,151900,183718289,850,850,850,850,175
|
|
20240417,151800,183569539,850,850,850,850,89
|
|
20240417,151700,183493889,852,852,852,852,0
|
|
20240417,151600,183493889,852,852,852,852,17
|
|
20240417,151500,183479405,852,852,852,852,0
|
|
20240417,151400,183479405,852,852,852,852,0
|
|
20240417,151300,183479405,852,850,852,850,151
|
|
20240417,151200,183351053,850,850,850,850,7
|
|
20240417,151100,183345103,852,852,852,852,0
|
|
20240417,151000,183345103,852,852,852,852,1
|
|
20240417,150900,183344251,848,853,853,848,18
|
|
20240417,150800,183328981,849,853,853,849,5211
|
|
20240417,150700,178900681,853,853,853,853,0
|
|
20240417,150600,178900681,853,853,853,853,2
|
|
20240417,150500,178898975,854,854,854,854,0
|
|
20240417,150400,178898975,854,854,854,854,0
|
|
20240417,150300,178898975,854,854,854,854,1199
|
|
20240417,150200,177875029,854,854,854,854,0
|
|
20240417,150100,177875029,854,854,854,854,122
|
|
20240417,150000,177770841,854,854,854,854,1
|
|
20240417,145900,177769987,854,854,854,854,1
|
|
20240417,145800,177769133,854,854,854,854,1
|
|
20240417,145700,177768279,850,850,850,850,0
|
|
20240417,145600,177768279,850,850,850,850,0
|
|
20240417,145500,177768279,850,851,851,850,1229
|
|
20240417,145400,176723601,853,853,853,853,984
|
|
20240417,145300,175884249,853,853,853,853,0
|
|
20240417,145200,175884249,853,853,853,853,0
|
|
20240417,145100,175884249,853,850,853,850,201
|
|
20240417,145000,175713396,850,850,850,850,4008
|
|
20240417,144900,172306596,853,853,853,853,1
|
|
20240417,144800,172305743,850,850,850,850,0
|
|
20240417,144700,172305743,850,850,850,850,120
|
|
20240417,144600,172203743,850,850,850,850,503
|
|
20240417,144500,171776193,854,854,854,854,0
|
|
20240417,144400,171776193,854,854,854,854,27
|
|
20240417,144300,171753135,854,854,854,854,0
|
|
20240417,144200,171753135,854,854,854,854,1
|
|
20240417,144100,171752281,850,850,850,850,0
|
|
20240417,144000,171752281,850,850,850,850,0
|
|
20240417,143900,171752281,850,850,850,850,100
|
|
20240417,143800,171667281,854,854,854,854,0
|
|
20240417,143700,171667281,854,854,854,854,0
|
|
20240417,143600,171667281,854,850,854,850,118
|
|
20240417,143500,171566977,850,850,850,850,285
|
|
20240417,143400,171324727,850,851,851,850,730
|
|
20240417,143300,170704127,850,850,850,850,0
|
|
20240417,143200,170704127,850,850,850,850,0
|
|
20240417,143100,170704127,850,850,850,850,0
|
|
20240417,143000,170704127,850,850,850,850,0
|
|
20240417,142900,170704127,850,851,851,850,190
|
|
20240417,142800,170542503,854,854,854,854,48
|
|
20240417,142700,170501511,855,855,855,855,1
|
|
20240417,142600,170500656,852,852,852,852,838
|
|
20240417,142500,169786680,852,852,852,852,0
|
|
20240417,142400,169786680,852,852,852,852,1
|
|
20240417,142300,169785828,852,852,852,852,0
|
|
20240417,142200,169785828,852,852,852,852,0
|
|
20240417,142100,169785828,852,852,852,852,261
|
|
20240417,142000,169563456,851,851,851,851,374
|
|
20240417,141900,169245182,851,851,851,851,0
|
|
20240417,141800,169245182,851,855,855,851,139
|
|
20240417,141700,169126841,856,856,856,856,0
|
|
20240417,141600,169126841,856,856,856,856,0
|
|
20240417,141500,169126841,856,856,856,856,0
|
|
20240417,141400,169126841,856,856,856,856,0
|
|
20240417,141300,169126841,856,856,856,856,0
|
|
20240417,141200,169126841,856,856,856,856,1
|
|
20240417,141100,169125985,851,856,856,851,256
|
|
20240417,141000,168908099,856,856,856,856,0
|
|
20240417,140900,168908099,856,856,856,856,0
|
|
20240417,140800,168908099,856,856,856,856,0
|
|
20240417,140700,168908099,856,851,856,851,501
|
|
20240417,140600,168481743,851,851,851,851,1
|
|
20240417,140500,168480892,851,851,851,851,0
|
|
20240417,140400,168480892,851,851,851,851,165
|
|
20240417,140300,168340477,856,856,856,856,0
|
|
20240417,140200,168340477,856,856,856,856,1
|
|
20240417,140100,168339621,855,855,855,855,0
|
|
20240417,140000,168339621,855,855,855,855,4997
|
|
20240417,135900,164067186,855,855,855,851,23
|
|
20240417,135800,164047593,856,856,856,856,0
|
|
20240417,135700,164047593,856,856,856,856,0
|
|
20240417,135600,164047593,856,856,856,856,1
|
|
20240417,135500,164046737,859,859,859,859,0
|
|
20240417,135400,164046737,859,859,859,859,0
|
|
20240417,135300,164046737,859,859,859,859,0
|
|
20240417,135200,164046737,859,859,859,859,0
|
|
20240417,135100,164046737,859,859,859,859,0
|
|
20240417,135000,164046737,859,859,859,859,0
|
|
20240417,134900,164046737,859,859,859,859,0
|
|
20240417,134800,164046737,859,859,859,859,1
|
|
20240417,134700,164045878,859,856,859,856,2689
|
|
20240417,134600,161741207,855,853,855,853,2113
|
|
20240417,134500,159936820,852,852,852,852,1019
|
|
20240417,134400,159068632,851,851,851,851,0
|
|
20240417,134300,159068632,851,851,851,851,163
|
|
20240417,134200,158929919,849,849,849,849,91
|
|
20240417,134100,158852660,850,850,850,850,0
|
|
20240417,134000,158852660,850,851,851,850,119
|
|
20240417,133900,158751439,851,851,851,851,29
|
|
20240417,133800,158726760,850,851,851,850,2
|
|
20240417,133700,158725059,852,852,852,852,0
|
|
20240417,133600,158725059,852,852,852,852,0
|
|
20240417,133500,158725059,852,852,852,852,0
|
|
20240417,133400,158725059,852,852,852,852,0
|
|
20240417,133300,158725059,852,852,852,852,0
|
|
20240417,133200,158725059,852,852,852,852,0
|
|
20240417,133100,158725059,852,852,852,852,0
|
|
20240417,133000,158725059,852,852,852,852,9
|
|
20240417,132900,158717391,852,852,852,852,0
|
|
20240417,132800,158717391,852,852,852,852,2
|
|
20240417,132700,158715687,846,852,852,846,16487
|
|
20240417,132600,144733327,852,852,852,852,1
|
|
20240417,132500,144732475,852,852,852,852,0
|
|
20240417,132400,144732475,852,852,852,852,3
|
|
20240417,132300,144729919,852,852,852,852,11
|
|
20240417,132200,144720547,851,851,851,851,0
|
|
20240417,132100,144720547,851,851,851,851,0
|
|
20240417,132000,144720547,851,851,851,851,0
|
|
20240417,131900,144720547,851,850,851,850,837
|
|
20240417,131800,144008596,851,850,851,849,584
|
|
20240417,131700,143512768,851,851,851,851,0
|
|
20240417,131600,143512768,851,851,851,851,1
|
|
20240417,131500,143511917,851,850,851,849,211
|
|
20240417,131400,143332766,851,851,851,851,5
|
|
20240417,131300,143328511,851,851,851,851,10
|
|
20240417,131200,143320001,851,851,851,851,1
|
|
20240417,131100,143319150,849,849,849,849,0
|
|
20240417,131000,143319150,849,849,849,849,2636
|
|
20240417,130900,141081186,852,852,852,852,0
|
|
20240417,130800,141081186,852,852,852,852,1
|
|
20240417,130700,141080334,848,850,850,848,9330
|
|
20240417,130600,133162523,852,852,852,852,0
|
|
20240417,130500,133162523,852,852,852,852,0
|
|
20240417,130400,133162523,852,852,852,852,0
|
|
20240417,130300,133162523,852,851,852,851,1001
|
|
20240417,130200,132310671,852,852,852,852,0
|
|
20240417,130100,132310671,852,852,852,852,0
|
|
20240417,130000,132310671,852,852,852,852,110
|
|
20240417,125900,132216951,852,852,852,852,0
|
|
20240417,125800,132216951,852,851,852,851,823
|
|
20240417,125700,131515761,851,851,851,851,93
|
|
20240417,125600,131436618,851,851,851,851,0
|
|
20240417,125500,131436618,851,851,851,851,0
|
|
20240417,125400,131436618,851,851,851,851,1
|
|
20240417,125300,131435767,850,850,850,850,21
|
|
20240417,125200,131417917,852,852,852,852,0
|
|
20240417,125100,131417917,852,852,852,852,0
|
|
20240417,125000,131417917,852,852,852,852,0
|
|
20240417,124900,131417917,852,852,852,852,0
|
|
20240417,124800,131417917,852,852,852,852,0
|
|
20240417,124700,131417917,852,850,852,849,3001
|
|
20240417,124600,128870060,850,850,850,850,199
|
|
20240417,124500,128700910,851,851,851,851,161
|
|
20240417,124400,128563899,852,852,852,852,21
|
|
20240417,124300,128546007,852,852,852,852,0
|
|
20240417,124200,128546007,852,852,852,852,5
|
|
20240417,124100,128541747,851,851,851,851,1340
|
|
20240417,124000,127401407,852,852,852,852,53
|
|
20240417,123900,127356251,852,852,852,852,0
|
|
20240417,123800,127356251,852,852,852,852,0
|
|
20240417,123700,127356251,852,852,852,852,1213
|
|
20240417,123600,126322775,852,852,852,852,15
|
|
20240417,123500,126309995,852,852,852,852,0
|
|
20240417,123400,126309995,852,852,852,852,100
|
|
20240417,123300,126224795,852,852,852,852,56
|
|
20240417,123200,126177083,850,850,850,850,0
|
|
20240417,123100,126177083,850,850,850,850,0
|
|
20240417,123000,126177083,850,850,850,850,0
|
|
20240417,122900,126177083,850,851,851,850,200
|
|
20240417,122800,126007063,852,852,852,852,0
|
|
20240417,122700,126007063,852,852,852,852,0
|
|
20240417,122600,126007063,852,852,852,852,10
|
|
20240417,122500,125998543,852,852,852,852,11
|
|
20240417,122400,125989171,852,852,852,852,0
|
|
20240417,122300,125989171,852,852,852,852,0
|
|
20240417,122200,125989171,852,850,852,850,18921
|
|
20240417,122100,109872529,850,850,850,850,31
|
|
20240417,122000,109846179,850,850,850,850,10
|
|
20240417,121900,109837679,851,850,851,850,3
|
|
20240417,121800,109835128,850,850,850,850,1
|
|
20240417,121700,109834278,849,849,849,849,3
|
|
20240417,121600,109831731,849,849,849,849,5
|
|
20240417,121500,109827486,850,850,850,850,0
|
|
20240417,121400,109827486,850,850,850,850,0
|
|
20240417,121300,109827486,850,850,850,850,1
|
|
20240417,121200,109826636,850,850,850,850,1
|
|
20240417,121100,109825786,850,850,850,850,0
|
|
20240417,121000,109825786,850,850,850,850,0
|
|
20240417,120900,109825786,850,850,850,850,0
|
|
20240417,120800,109825786,850,850,850,850,590
|
|
20240417,120700,109324286,850,850,850,850,0
|
|
20240417,120600,109324286,850,850,850,850,0
|
|
20240417,120500,109324286,850,850,850,850,0
|
|
20240417,120400,109324286,850,850,850,850,107
|
|
20240417,120300,109233336,846,846,846,846,0
|
|
20240417,120200,109233336,846,846,846,846,0
|
|
20240417,120100,109233336,846,846,846,846,112
|
|
20240417,120000,109138584,845,845,845,845,0
|
|
20240417,115900,109138584,845,848,848,845,5672
|
|
20240417,115800,104337583,851,851,851,851,0
|
|
20240417,115700,104337583,851,849,851,848,3042
|
|
20240417,115600,101755951,852,852,852,852,0
|
|
20240417,115500,101755951,852,852,852,852,0
|
|
20240417,115400,101755951,852,852,852,852,0
|
|
20240417,115300,101755951,852,852,852,852,2
|
|
20240417,115200,101754247,849,849,849,849,0
|
|
20240417,115100,101754247,849,849,849,849,0
|
|
20240417,115000,101754247,849,849,849,849,0
|
|
20240417,114900,101754247,849,849,849,849,0
|
|
20240417,114800,101754247,849,849,849,849,0
|
|
20240417,114700,101754247,849,849,849,849,0
|
|
20240417,114600,101754247,849,849,849,849,0
|
|
20240417,114500,101754247,849,850,850,849,1501
|
|
20240417,114400,100479308,852,852,852,852,1
|
|
20240417,114300,100478456,849,849,849,849,92
|
|
20240417,114200,100400348,852,852,852,852,0
|
|
20240417,114100,100400348,852,852,852,852,2
|
|
20240417,114000,100398644,848,848,848,848,0
|
|
20240417,113900,100398644,848,848,848,848,0
|
|
20240417,113800,100398644,848,850,850,848,349
|
|
20240417,113700,100102659,852,852,852,852,0
|
|
20240417,113600,100102659,852,852,852,852,0
|
|
20240417,113500,100102659,852,852,852,852,0
|
|
20240417,113400,100102659,852,852,852,852,0
|
|
20240417,113300,100102659,852,852,852,852,0
|
|
20240417,113200,100102659,852,852,852,852,1
|
|
20240417,113100,100101807,849,849,849,849,35
|
|
20240417,113000,100072092,849,849,849,849,0
|
|
20240417,112900,100072092,849,849,852,849,511
|
|
20240417,112800,99638250,849,850,852,849,115
|
|
20240417,112700,99540490,850,850,851,850,5072
|
|
20240417,112600,95229282,850,850,850,850,17
|
|
20240417,112500,95214832,849,850,850,849,25
|
|
20240417,112400,95193587,850,850,850,850,50
|
|
20240417,112300,95151087,850,850,850,850,0
|
|
20240417,112200,95151087,850,849,850,849,4255
|
|
20240417,112100,91538337,849,849,849,849,0
|
|
20240417,112000,91538337,849,849,849,849,0
|
|
20240417,111900,91538337,849,850,850,849,553
|
|
20240417,111800,91068789,851,851,851,851,0
|
|
20240417,111700,91068789,851,851,851,851,4
|
|
20240417,111600,91065385,851,851,851,851,1
|
|
20240417,111500,91064534,851,851,851,851,0
|
|
20240417,111400,91064534,851,851,851,851,0
|
|
20240417,111300,91064534,851,851,851,851,1
|
|
20240417,111200,91063683,850,850,850,850,104
|
|
20240417,111100,90975283,851,851,851,851,498
|
|
20240417,111000,90551485,851,851,851,851,5
|
|
20240417,110900,90547230,851,851,851,851,0
|
|
20240417,110800,90547230,851,851,851,851,0
|
|
20240417,110700,90547230,851,851,851,851,3
|
|
20240417,110600,90544677,848,850,851,848,952
|
|
20240417,110500,89736780,851,851,851,851,1
|
|
20240417,110400,89735929,851,851,851,851,0
|
|
20240417,110300,89735929,851,851,851,851,6
|
|
20240417,110200,89730823,851,851,851,851,0
|
|
20240417,110100,89730823,851,851,851,851,0
|
|
20240417,110000,89730823,851,851,851,851,0
|
|
20240417,105900,89730823,851,851,851,851,301
|
|
20240417,105800,89474672,851,851,851,851,1
|
|
20240417,105700,89473821,851,851,851,851,0
|
|
20240417,105600,89473821,851,851,851,851,470
|
|
20240417,105500,89073851,851,851,851,851,0
|
|
20240417,105400,89073851,851,851,851,851,1
|
|
20240417,105300,89073000,849,849,849,849,20
|
|
20240417,105200,89056020,852,852,852,852,0
|
|
20240417,105100,89056020,852,852,852,852,0
|
|
20240417,105000,89056020,852,852,852,852,0
|
|
20240417,104900,89056020,852,852,852,852,1
|
|
20240417,104800,89055168,849,849,849,849,24
|
|
20240417,104700,89034792,852,852,852,852,0
|
|
20240417,104600,89034792,852,852,852,852,0
|
|
20240417,104500,89034792,852,850,852,850,200
|
|
20240417,104400,88864734,850,850,850,850,99
|
|
20240417,104300,88780584,850,850,850,850,0
|
|
20240417,104200,88780584,850,848,850,848,306
|
|
20240417,104100,88521084,848,847,848,847,277
|
|
20240417,104000,88286365,846,846,846,846,0
|
|
20240417,103900,88286365,846,847,847,846,696
|
|
20240417,103800,87696916,849,849,850,847,1605
|
|
20240417,103700,86336339,850,850,850,849,50
|
|
20240417,103600,86293883,850,850,850,850,5
|
|
20240417,103500,86289633,850,849,850,849,89
|
|
20240417,103400,86214071,850,850,850,850,4
|
|
20240417,103300,86210671,850,850,850,850,8
|
|
20240417,103200,86203871,850,850,850,850,2
|
|
20240417,103100,86202171,852,849,852,849,2
|
|
20240417,103000,86200470,851,850,851,850,17779
|
|
20240417,102900,71087411,850,850,850,850,0
|
|
20240417,102800,71087411,850,851,851,850,5
|
|
20240417,102700,71083159,851,851,851,851,0
|
|
20240417,102600,71083159,851,851,851,851,0
|
|
20240417,102500,71083159,851,851,851,851,0
|
|
20240417,102400,71083159,851,851,851,851,2
|
|
20240417,102300,71081457,848,848,848,848,0
|
|
20240417,102200,71081457,848,851,851,848,7530
|
|
20240417,102100,64692081,850,850,851,850,86
|
|
20240417,102000,64618978,851,851,851,851,3
|
|
20240417,101900,64616425,851,851,851,851,215
|
|
20240417,101800,64433460,851,852,852,851,7294
|
|
20240417,101700,58220266,852,851,852,851,250
|
|
20240417,101600,58007515,851,852,852,851,751
|
|
20240417,101500,57367926,853,853,853,853,0
|
|
20240417,101400,57367926,853,852,853,852,2858
|
|
20240417,101300,54932849,853,856,856,853,201
|
|
20240417,101200,54761393,853,856,856,853,501
|
|
20240417,101100,54334037,856,856,856,856,0
|
|
20240417,101000,54334037,856,860,860,853,697
|
|
20240417,100900,53739192,860,860,860,860,0
|
|
20240417,100800,53739192,860,860,860,860,0
|
|
20240417,100700,53739192,860,860,860,860,1
|
|
20240417,100600,53738332,860,860,860,860,0
|
|
20240417,100500,53738332,860,860,860,860,5
|
|
20240417,100400,53734032,860,860,860,860,0
|
|
20240417,100300,53734032,860,860,860,860,201
|
|
20240417,100200,53561172,860,860,860,860,7
|
|
20240417,100100,53555152,853,863,863,853,2698
|
|
20240417,100000,51252292,853,863,863,853,1279
|
|
20240417,095900,50151241,863,865,865,863,3
|
|
20240417,095800,50148650,856,856,856,856,1650
|
|
20240417,095700,48736250,865,864,865,864,1222
|
|
20240417,095600,47679240,865,865,865,865,762
|
|
20240417,095500,47020110,865,863,865,863,1209
|
|
20240417,095400,45975188,863,863,863,863,1106
|
|
20240417,095300,45020710,863,863,863,863,0
|
|
20240417,095200,45020710,863,857,863,857,501
|
|
20240417,095100,44591347,857,863,863,857,1520
|
|
20240417,095000,43281507,863,862,863,861,3200
|
|
20240417,094900,40522794,862,859,863,859,1058
|
|
20240417,094800,39612473,859,855,859,855,6919
|
|
20240417,094700,33687186,855,853,855,853,61
|
|
20240417,094600,33635075,852,852,852,852,2
|
|
20240417,094500,33633371,853,853,855,853,4
|
|
20240417,094400,33629957,851,850,856,850,3
|
|
20240417,094300,33627400,850,855,856,850,1123
|
|
20240417,094200,32667288,854,853,854,850,2286
|
|
20240417,094100,30715098,849,848,854,848,1333
|
|
20240417,094000,29577508,853,852,853,847,2224
|
|
20240417,093900,27686354,852,851,852,851,1623
|
|
20240417,093800,26303661,851,851,851,851,2
|
|
20240417,093700,26301959,851,851,851,851,0
|
|
20240417,093600,26301959,851,851,851,851,905
|
|
20240417,093500,25531804,851,851,851,851,10
|
|
20240417,093400,25523294,851,851,851,851,1000
|
|
20240417,093300,24672294,851,851,851,851,11
|
|
20240417,093200,24662933,852,852,852,850,20
|
|
20240417,093100,24645897,852,852,852,852,0
|
|
20240417,093000,24645897,852,852,852,852,39
|
|
20240417,092900,24612669,852,852,852,852,1
|
|
20240417,092800,24611817,852,852,852,852,1
|
|
20240417,092700,24610965,851,850,851,850,1215
|
|
20240417,092600,23577649,850,850,850,843,4
|
|
20240417,092500,23574257,850,847,850,847,571
|
|
20240417,092400,23090046,840,848,848,840,7949
|
|
20240417,092300,16374475,849,850,850,849,12
|
|
20240417,092200,16364279,850,851,851,850,58
|
|
20240417,092100,16314929,851,847,852,847,347
|
|
20240417,092000,16020996,847,852,852,847,659
|
|
20240417,091900,15462818,847,847,847,847,1
|
|
20240417,091800,15461971,846,853,853,845,1056
|
|
20240417,091700,14567322,849,851,851,849,2149
|
|
20240417,091600,12742053,854,854,854,854,8
|
|
20240417,091500,12735221,854,854,854,851,538
|
|
20240417,091400,12275877,854,853,854,853,3
|
|
20240417,091300,12273317,854,853,854,853,2
|
|
20240417,091200,12271610,853,853,853,853,0
|
|
20240417,091100,12271610,853,853,853,853,76
|
|
20240417,091000,12206782,853,855,855,853,892
|
|
20240417,090900,11444800,855,853,855,853,2422
|
|
20240417,090800,9374712,852,852,852,852,2
|
|
20240417,090700,9373008,852,852,852,850,1637
|
|
20240417,090600,7978464,857,856,857,856,151
|
|
20240417,090500,7849207,857,857,857,857,315
|
|
20240417,090400,7579252,857,854,857,852,152
|
|
20240417,090300,7449295,854,852,854,852,984
|
|
20240417,090200,6610925,852,852,853,852,402
|
|
20240417,090100,6268419,852,853,853,852,289
|
|
20240417,090000,6022017,849,850,850,849,7085
|