642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193900,224377621,852,852,852,852,5082
|
|
20240419,193800,224377621,852,852,852,852,0
|
|
20240419,193700,224377621,852,852,852,852,0
|
|
20240419,193600,224377621,852,852,852,852,0
|
|
20240419,193500,224377621,852,852,852,852,0
|
|
20240419,193400,224377621,852,852,852,852,0
|
|
20240419,193300,224377621,852,852,852,852,0
|
|
20240419,193200,224377621,852,852,852,852,0
|
|
20240419,193100,224377621,852,852,852,852,0
|
|
20240419,193000,224377621,852,852,852,852,0
|
|
20240419,192900,224377621,852,852,852,852,0
|
|
20240419,192800,224377621,852,852,852,852,0
|
|
20240419,192700,224377621,852,852,852,852,0
|
|
20240419,192600,224377621,852,852,852,852,0
|
|
20240419,192500,224377621,852,852,852,852,0
|
|
20240419,192400,224377621,852,852,852,852,0
|
|
20240419,192300,224377621,852,852,852,852,0
|
|
20240419,192200,224377621,852,852,852,852,0
|
|
20240419,192100,224377621,852,852,852,852,0
|
|
20240419,192000,224377621,852,852,852,852,0
|
|
20240419,191900,224377621,852,852,852,852,0
|
|
20240419,191800,224377621,852,852,852,852,0
|
|
20240419,191700,224377621,852,852,852,852,0
|
|
20240419,191600,224377621,852,852,852,852,0
|
|
20240419,191500,224377621,852,852,852,852,0
|
|
20240419,191400,224377621,852,852,852,852,0
|
|
20240419,191300,224377621,852,852,852,852,0
|
|
20240419,191200,224377621,852,852,852,852,0
|
|
20240419,191100,224377621,852,852,852,852,0
|
|
20240419,191000,224377621,852,852,852,852,0
|
|
20240419,190900,224377621,852,852,852,852,5082
|
|
20240419,190800,224377621,852,852,852,852,0
|
|
20240419,190700,224377621,852,852,852,852,0
|
|
20240419,190600,224377621,852,852,852,852,0
|
|
20240419,190500,224377621,852,852,852,852,0
|
|
20240419,190400,224377621,852,852,852,852,0
|
|
20240419,190300,224377621,852,852,852,852,0
|
|
20240419,190200,224377621,852,852,852,852,0
|
|
20240419,190100,224377621,852,852,852,852,0
|
|
20240419,190000,224377621,852,852,852,852,0
|
|
20240419,185900,224377621,852,852,852,852,0
|
|
20240419,185800,224377621,852,852,852,852,0
|
|
20240419,185700,224377621,852,852,852,852,0
|
|
20240419,185600,224377621,852,852,852,852,0
|
|
20240419,185500,224377621,852,852,852,852,0
|
|
20240419,185400,224377621,852,852,852,852,0
|
|
20240419,185300,224377621,852,852,852,852,0
|
|
20240419,185200,224377621,852,852,852,852,0
|
|
20240419,185100,224377621,852,852,852,852,0
|
|
20240419,185000,224377621,852,852,852,852,0
|
|
20240419,184900,224377621,852,852,852,852,0
|
|
20240419,184800,224377621,852,852,852,852,0
|
|
20240419,184700,224377621,852,852,852,852,0
|
|
20240419,184600,224377621,852,852,852,852,0
|
|
20240419,184500,224377621,852,852,852,852,0
|
|
20240419,184400,224377621,852,852,852,852,0
|
|
20240419,184300,224377621,852,852,852,852,0
|
|
20240419,184200,224377621,852,852,852,852,0
|
|
20240419,184100,224377621,852,852,852,852,0
|
|
20240419,184000,224377621,852,852,852,852,0
|
|
20240419,183900,224377621,852,852,852,852,5082
|
|
20240419,183800,224377621,852,852,852,852,0
|
|
20240419,183700,224377621,852,852,852,852,0
|
|
20240419,183600,224377621,852,852,852,852,0
|
|
20240419,183500,224377621,852,852,852,852,0
|
|
20240419,183400,224377621,852,852,852,852,0
|
|
20240419,183300,224377621,852,852,852,852,0
|
|
20240419,183200,224377621,852,852,852,852,0
|
|
20240419,183100,224377621,852,852,852,852,0
|
|
20240419,183000,224377621,852,852,852,852,0
|
|
20240419,182900,224377621,852,852,852,852,0
|
|
20240419,182800,224377621,852,852,852,852,0
|
|
20240419,182700,224377621,852,852,852,852,0
|
|
20240419,182600,224377621,852,852,852,852,0
|
|
20240419,182500,224377621,852,852,852,852,0
|
|
20240419,182400,224377621,852,852,852,852,0
|
|
20240419,182300,224377621,852,852,852,852,0
|
|
20240419,182200,224377621,852,852,852,852,0
|
|
20240419,182100,224377621,852,852,852,852,0
|
|
20240419,182000,224377621,852,852,852,852,0
|
|
20240419,181900,224377621,852,852,852,852,0
|
|
20240419,181800,224377621,852,852,852,852,0
|
|
20240419,181700,224377621,852,852,852,852,0
|
|
20240419,181600,224377621,852,852,852,852,0
|
|
20240419,181500,224377621,852,852,852,852,0
|
|
20240419,181400,224377621,852,852,852,852,0
|
|
20240419,181300,224377621,852,852,852,852,0
|
|
20240419,181200,224377621,852,852,852,852,0
|
|
20240419,181100,224377621,852,852,852,852,0
|
|
20240419,181000,224377621,852,852,852,852,0
|
|
20240419,180900,224377621,852,852,852,852,5082
|
|
20240419,180800,224377621,852,852,852,852,0
|
|
20240419,180700,224377621,852,852,852,852,0
|
|
20240419,180600,224377621,852,852,852,852,0
|
|
20240419,180500,224377621,852,852,852,852,0
|
|
20240419,180400,224377621,852,852,852,852,0
|
|
20240419,180300,224377621,852,852,852,852,0
|
|
20240419,180200,224377621,852,852,852,852,0
|
|
20240419,180100,224377621,852,852,852,852,0
|
|
20240419,180000,224377621,852,852,852,852,0
|
|
20240419,175900,224377621,852,852,852,852,0
|
|
20240419,175800,224377621,852,852,852,852,0
|
|
20240419,175700,224377621,852,852,852,852,0
|
|
20240419,175600,224377621,852,852,852,852,0
|
|
20240419,175500,224377621,852,852,852,852,0
|
|
20240419,175400,224377621,852,852,852,852,0
|
|
20240419,175300,224377621,852,852,852,852,0
|
|
20240419,175200,224377621,852,852,852,852,0
|
|
20240419,175100,224377621,852,852,852,852,0
|
|
20240419,175000,224377621,852,852,852,852,0
|
|
20240419,174900,224377621,852,852,852,852,0
|
|
20240419,174800,224377621,852,852,852,852,0
|
|
20240419,174700,224377621,852,852,852,852,0
|
|
20240419,174600,224377621,852,852,852,852,0
|
|
20240419,174500,224377621,852,852,852,852,0
|
|
20240419,174400,224377621,852,852,852,852,0
|
|
20240419,174300,224377621,852,852,852,852,0
|
|
20240419,174200,224377621,852,852,852,852,0
|
|
20240419,174100,224377621,852,852,852,852,0
|
|
20240419,174000,224377621,852,852,852,852,0
|
|
20240419,173900,224377621,852,852,852,852,5082
|
|
20240419,173800,224377621,852,852,852,852,0
|
|
20240419,173700,224377621,852,852,852,852,0
|
|
20240419,173600,224377621,852,852,852,852,0
|
|
20240419,173500,224377621,852,852,852,852,0
|
|
20240419,173400,224377621,852,852,852,852,0
|
|
20240419,173300,224377621,852,852,852,852,0
|
|
20240419,173200,224377621,852,852,852,852,0
|
|
20240419,173100,224377621,852,852,852,852,0
|
|
20240419,173000,224377621,852,852,852,852,0
|
|
20240419,172900,224377621,852,852,852,852,0
|
|
20240419,172800,224377621,852,852,852,852,0
|
|
20240419,172700,224377621,852,852,852,852,0
|
|
20240419,172600,224377621,852,852,852,852,0
|
|
20240419,172500,224377621,852,852,852,852,0
|
|
20240419,172400,224377621,852,852,852,852,0
|
|
20240419,172300,224377621,852,852,852,852,0
|
|
20240419,172200,224377621,852,852,852,852,0
|
|
20240419,172100,224377621,852,852,852,852,0
|
|
20240419,172000,224377621,852,852,852,852,0
|
|
20240419,171900,224377621,852,852,852,852,0
|
|
20240419,171800,224377621,852,852,852,852,0
|
|
20240419,171700,224377621,852,852,852,852,0
|
|
20240419,171600,224377621,852,852,852,852,0
|
|
20240419,171500,224377621,852,852,852,852,0
|
|
20240419,171400,224377621,852,852,852,852,0
|
|
20240419,171300,224377621,852,852,852,852,0
|
|
20240419,171200,224377621,852,852,852,852,0
|
|
20240419,171100,224377621,852,852,852,852,0
|
|
20240419,171000,224377621,852,852,852,852,0
|
|
20240419,170900,224377621,852,852,852,852,5082
|
|
20240419,170800,224377621,852,852,852,852,0
|
|
20240419,170700,224377621,852,852,852,852,0
|
|
20240419,170600,224377621,852,852,852,852,0
|
|
20240419,170500,224377621,852,852,852,852,0
|
|
20240419,170400,224377621,852,852,852,852,0
|
|
20240419,170300,224377621,852,852,852,852,0
|
|
20240419,170200,224377621,852,852,852,852,0
|
|
20240419,170100,224377621,852,852,852,852,0
|
|
20240419,170000,224377621,852,852,852,852,0
|
|
20240419,165900,224377621,852,852,852,852,0
|
|
20240419,165800,224377621,852,852,852,852,0
|
|
20240419,165700,224377621,852,852,852,852,0
|
|
20240419,165600,224377621,852,852,852,852,0
|
|
20240419,165500,224377621,852,852,852,852,0
|
|
20240419,165400,224377621,852,852,852,852,0
|
|
20240419,165300,224377621,852,852,852,852,0
|
|
20240419,165200,224377621,852,852,852,852,0
|
|
20240419,165100,224377621,852,852,852,852,0
|
|
20240419,165000,224377621,852,852,852,852,0
|
|
20240419,164900,224377621,852,852,852,852,0
|
|
20240419,164800,224377621,852,852,852,852,0
|
|
20240419,164700,224377621,852,852,852,852,0
|
|
20240419,164600,224377621,852,852,852,852,0
|
|
20240419,164500,224377621,852,852,852,852,0
|
|
20240419,164400,224377621,852,852,852,852,0
|
|
20240419,164300,224377621,852,852,852,852,0
|
|
20240419,164200,224377621,852,852,852,852,0
|
|
20240419,164100,224377621,852,852,852,852,0
|
|
20240419,164000,224377621,852,852,852,852,0
|
|
20240419,163900,224377621,852,852,852,852,5082
|
|
20240419,163800,224377621,852,852,852,852,0
|
|
20240419,163700,224377621,852,852,852,852,0
|
|
20240419,163600,224377621,852,852,852,852,0
|
|
20240419,163500,224377621,852,852,852,852,0
|
|
20240419,163400,224377621,852,852,852,852,0
|
|
20240419,163300,224377621,852,852,852,852,0
|
|
20240419,163200,224377621,852,852,852,852,0
|
|
20240419,163100,224377621,852,852,852,852,0
|
|
20240419,163000,224377621,852,852,852,852,0
|
|
20240419,162900,224377621,852,852,852,852,0
|
|
20240419,162800,224377621,852,852,852,852,0
|
|
20240419,162700,224377621,852,852,852,852,0
|
|
20240419,162600,224377621,852,852,852,852,0
|
|
20240419,162500,224377621,852,852,852,852,0
|
|
20240419,162400,224377621,852,852,852,852,0
|
|
20240419,162300,224377621,852,852,852,852,0
|
|
20240419,162200,224377621,852,852,852,852,0
|
|
20240419,162100,224377621,852,852,852,852,0
|
|
20240419,162000,224377621,852,852,852,852,0
|
|
20240419,161900,224377621,852,852,852,852,0
|
|
20240419,161800,224377621,852,852,852,852,0
|
|
20240419,161700,224377621,852,852,852,852,0
|
|
20240419,161600,224377621,852,852,852,852,0
|
|
20240419,161500,224377621,852,852,852,852,0
|
|
20240419,161400,224377621,852,852,852,852,0
|
|
20240419,161300,224377621,852,852,852,852,0
|
|
20240419,161200,224377621,852,852,852,852,0
|
|
20240419,161100,224377621,852,852,852,852,0
|
|
20240419,161000,224377621,852,852,852,852,0
|
|
20240419,160900,224377621,852,852,852,852,5082
|
|
20240419,160800,224377621,852,852,852,852,0
|
|
20240419,160700,224377621,852,852,852,852,0
|
|
20240419,160600,224377621,852,852,852,852,0
|
|
20240419,160500,224377621,852,852,852,852,0
|
|
20240419,160400,224377621,852,852,852,852,0
|
|
20240419,160300,224377621,852,852,852,852,0
|
|
20240419,160200,224377621,852,852,852,852,0
|
|
20240419,160100,224377621,852,852,852,852,0
|
|
20240419,160000,224377621,852,852,852,852,0
|
|
20240419,155900,224377621,852,852,852,852,0
|
|
20240419,155800,224377621,852,852,852,852,0
|
|
20240419,155700,224377621,852,852,852,852,0
|
|
20240419,155600,224377621,852,852,852,852,0
|
|
20240419,155500,224377621,852,852,852,852,0
|
|
20240419,155400,224377621,852,852,852,852,0
|
|
20240419,155300,224377621,852,852,852,852,0
|
|
20240419,155200,224377621,852,852,852,852,0
|
|
20240419,155100,224377621,852,852,852,852,0
|
|
20240419,155000,224377621,852,852,852,852,0
|
|
20240419,154900,224377621,852,852,852,852,0
|
|
20240419,154800,224377621,852,852,852,852,0
|
|
20240419,154700,224377621,852,852,852,852,0
|
|
20240419,154600,224377621,852,852,852,852,0
|
|
20240419,154500,224377621,852,852,852,852,0
|
|
20240419,154400,224377621,852,852,852,852,0
|
|
20240419,154300,224377621,852,852,852,852,0
|
|
20240419,154200,224377621,852,852,852,852,0
|
|
20240419,154100,224377621,852,852,852,852,0
|
|
20240419,154000,224377621,852,852,852,852,0
|
|
20240419,153900,224377621,852,852,852,852,5082
|
|
20240419,153800,224377621,852,852,852,852,0
|
|
20240419,153700,224377621,852,852,852,852,0
|
|
20240419,153600,224377621,852,852,852,852,0
|
|
20240419,153500,224377621,852,852,852,852,0
|
|
20240419,153400,224377621,852,852,852,852,0
|
|
20240419,153300,224377621,852,852,852,852,0
|
|
20240419,153200,224377621,852,852,852,852,0
|
|
20240419,153100,224377621,852,852,852,852,0
|
|
20240419,153000,224377621,852,852,852,852,5082
|
|
20240419,152900,220047757,852,852,852,852,0
|
|
20240419,152800,220047757,852,852,852,852,0
|
|
20240419,152700,220047757,852,852,852,852,0
|
|
20240419,152600,220047757,852,852,852,852,0
|
|
20240419,152500,220047757,852,852,852,852,0
|
|
20240419,152400,220047757,852,852,852,852,0
|
|
20240419,152300,220047757,852,852,852,852,0
|
|
20240419,152200,220047757,852,852,852,852,0
|
|
20240419,152100,220047757,852,852,852,852,0
|
|
20240419,152000,220047757,852,852,852,852,0
|
|
20240419,151900,220047757,852,851,852,851,7785
|
|
20240419,151800,213416928,848,848,848,848,988
|
|
20240419,151700,212579104,851,850,851,850,231
|
|
20240419,151600,212382583,848,848,848,848,0
|
|
20240419,151500,212382583,848,848,848,848,93
|
|
20240419,151400,212303719,848,847,848,847,219
|
|
20240419,151300,212118021,847,849,850,847,6296
|
|
20240419,151200,206766624,850,850,850,850,1
|
|
20240419,151100,206765774,850,850,850,850,502
|
|
20240419,151000,206339074,847,847,847,847,0
|
|
20240419,150900,206339074,847,847,847,847,0
|
|
20240419,150800,206339074,847,847,847,847,0
|
|
20240419,150700,206339074,847,847,847,847,0
|
|
20240419,150600,206339074,847,847,847,847,5
|
|
20240419,150500,206334839,851,851,851,851,0
|
|
20240419,150400,206334839,851,851,851,851,1
|
|
20240419,150300,206333988,851,851,851,851,500
|
|
20240419,150200,205908488,851,851,851,851,100
|
|
20240419,150100,205823388,847,850,850,847,300
|
|
20240419,150000,205568583,851,851,851,851,0
|
|
20240419,145900,205568583,851,851,851,851,19
|
|
20240419,145800,205552414,851,851,851,851,60
|
|
20240419,145700,205501354,851,851,851,851,2
|
|
20240419,145600,205499652,852,849,852,849,588
|
|
20240419,145500,204999224,849,849,849,849,56
|
|
20240419,145400,204951680,849,849,849,849,2
|
|
20240419,145300,204949982,849,849,849,849,1
|
|
20240419,145200,204949133,850,850,850,850,0
|
|
20240419,145100,204949133,850,850,850,850,30
|
|
20240419,145000,204923633,850,850,850,850,0
|
|
20240419,144900,204923633,850,850,850,850,0
|
|
20240419,144800,204923633,850,850,850,850,18
|
|
20240419,144700,204908333,850,850,850,850,0
|
|
20240419,144600,204908333,850,849,850,849,192
|
|
20240419,144500,204745154,849,849,849,849,100
|
|
20240419,144400,204660254,849,849,849,849,290
|
|
20240419,144300,204414044,849,849,849,849,0
|
|
20240419,144200,204414044,849,848,849,848,2
|
|
20240419,144100,204412347,849,849,849,849,50
|
|
20240419,144000,204369897,849,849,849,849,0
|
|
20240419,143900,204369897,849,848,849,848,350
|
|
20240419,143800,204073049,849,849,849,849,100
|
|
20240419,143700,203988149,848,848,848,848,135
|
|
20240419,143600,203873669,848,847,848,847,1825
|
|
20240419,143500,202327029,847,847,847,847,0
|
|
20240419,143400,202327029,847,847,847,847,0
|
|
20240419,143300,202327029,847,846,847,846,102
|
|
20240419,143200,202240735,846,846,846,846,360
|
|
20240419,143100,201936175,846,846,846,846,444
|
|
20240419,143000,201560551,845,845,845,845,0
|
|
20240419,142900,201560551,845,845,845,845,705
|
|
20240419,142800,200964826,845,845,845,845,20
|
|
20240419,142700,200947926,845,845,845,845,0
|
|
20240419,142600,200947926,845,845,845,845,0
|
|
20240419,142500,200947926,845,845,845,845,1
|
|
20240419,142400,200947081,845,845,845,845,0
|
|
20240419,142300,200947081,845,845,845,845,150
|
|
20240419,142200,200820331,845,845,845,845,0
|
|
20240419,142100,200820331,845,845,845,845,1172
|
|
20240419,142000,199829991,846,846,846,846,1
|
|
20240419,141900,199829145,844,846,846,844,401
|
|
20240419,141800,199490688,846,846,846,846,0
|
|
20240419,141700,199490688,846,846,846,846,6
|
|
20240419,141600,199485612,846,846,846,846,0
|
|
20240419,141500,199485612,846,845,846,845,506
|
|
20240419,141400,199058038,846,846,846,846,0
|
|
20240419,141300,199058038,846,846,846,846,1
|
|
20240419,141200,199057192,846,846,846,846,0
|
|
20240419,141100,199057192,846,846,846,846,55
|
|
20240419,141000,199010662,846,846,846,846,1
|
|
20240419,140900,199009816,847,847,847,847,0
|
|
20240419,140800,199009816,847,847,847,847,0
|
|
20240419,140700,199009816,847,847,847,847,0
|
|
20240419,140600,199009816,847,847,847,847,0
|
|
20240419,140500,199009816,847,847,847,847,1
|
|
20240419,140400,199008969,847,847,847,847,65
|
|
20240419,140300,198953914,847,847,847,847,0
|
|
20240419,140200,198953914,847,847,847,847,0
|
|
20240419,140100,198953914,847,847,847,847,0
|
|
20240419,140000,198953914,847,847,847,847,1
|
|
20240419,135900,198953067,844,844,844,844,0
|
|
20240419,135800,198953067,844,844,844,844,172
|
|
20240419,135700,198807899,844,846,846,844,128
|
|
20240419,135600,198699852,847,847,847,847,2
|
|
20240419,135500,198698158,847,847,847,847,999
|
|
20240419,135400,197852005,847,847,847,847,2
|
|
20240419,135300,197850311,848,847,848,847,50
|
|
20240419,135200,197807912,844,845,845,844,200
|
|
20240419,135100,197639059,848,848,848,848,70
|
|
20240419,135000,197579699,848,848,848,848,0
|
|
20240419,134900,197579699,848,846,848,846,3
|
|
20240419,134800,197577158,844,844,844,844,0
|
|
20240419,134700,197577158,844,845,845,844,344
|
|
20240419,134600,197286761,848,848,848,848,0
|
|
20240419,134500,197286761,848,848,848,848,0
|
|
20240419,134400,197286761,848,848,848,848,0
|
|
20240419,134300,197286761,848,848,848,848,0
|
|
20240419,134200,197286761,848,848,848,848,0
|
|
20240419,134100,197286761,848,848,848,848,30
|
|
20240419,134000,197261321,848,848,848,848,46
|
|
20240419,133900,197222313,847,845,847,845,1000
|
|
20240419,133800,196375315,847,847,847,847,0
|
|
20240419,133700,196375315,847,847,847,847,0
|
|
20240419,133600,196375315,847,847,847,847,0
|
|
20240419,133500,196375315,847,847,847,847,1
|
|
20240419,133400,196374468,847,847,847,847,0
|
|
20240419,133300,196374468,847,847,847,847,0
|
|
20240419,133200,196374468,847,847,847,847,0
|
|
20240419,133100,196374468,847,847,847,847,302
|
|
20240419,133000,196118674,847,847,847,847,2
|
|
20240419,132900,196116980,844,844,844,844,4
|
|
20240419,132800,196113604,847,847,847,847,0
|
|
20240419,132700,196113604,847,847,847,847,0
|
|
20240419,132600,196113604,847,847,847,847,1
|
|
20240419,132500,196112757,847,847,847,847,2
|
|
20240419,132400,196111063,843,845,845,843,2233
|
|
20240419,132300,194228518,847,846,847,846,1676
|
|
20240419,132200,192810436,846,846,846,846,0
|
|
20240419,132100,192810436,846,846,846,846,0
|
|
20240419,132000,192810436,846,846,846,846,10
|
|
20240419,131900,192801976,845,845,845,845,40
|
|
20240419,131800,192768176,845,845,845,845,101
|
|
20240419,131700,192682831,844,844,844,844,1
|
|
20240419,131600,192681987,845,845,845,845,1
|
|
20240419,131500,192681142,844,843,844,843,201
|
|
20240419,131400,192511698,845,845,845,845,0
|
|
20240419,131300,192511698,845,845,845,845,2
|
|
20240419,131200,192510008,845,844,845,844,621
|
|
20240419,131100,191985375,842,842,842,842,0
|
|
20240419,131000,191985375,842,843,843,842,301
|
|
20240419,130900,191731633,843,843,843,843,11
|
|
20240419,130800,191722360,843,843,843,843,1
|
|
20240419,130700,191721517,843,843,843,843,1
|
|
20240419,130600,191720674,843,844,844,843,196
|
|
20240419,130500,191555437,844,844,844,844,16
|
|
20240419,130400,191541933,844,844,844,844,0
|
|
20240419,130300,191541933,844,844,844,844,1
|
|
20240419,130200,191541089,844,844,844,844,0
|
|
20240419,130100,191541089,844,844,844,844,0
|
|
20240419,130000,191541089,844,844,844,844,0
|
|
20240419,125900,191541089,844,844,844,844,2
|
|
20240419,125800,191539401,843,843,843,843,0
|
|
20240419,125700,191539401,843,843,843,843,500
|
|
20240419,125600,191117901,844,844,844,844,0
|
|
20240419,125500,191117901,844,844,844,844,0
|
|
20240419,125400,191117901,844,844,844,844,0
|
|
20240419,125300,191117901,844,844,844,844,2
|
|
20240419,125200,191116213,841,843,843,841,1584
|
|
20240419,125100,189782901,844,844,844,844,60
|
|
20240419,125000,189732261,844,844,844,844,10
|
|
20240419,124900,189723821,845,845,845,845,513
|
|
20240419,124800,189290336,845,845,845,845,0
|
|
20240419,124700,189290336,845,845,845,845,84
|
|
20240419,124600,189219356,845,845,845,845,1
|
|
20240419,124500,189218511,841,841,841,841,6440
|
|
20240419,124400,183802471,845,845,845,845,0
|
|
20240419,124300,183802471,845,845,845,845,1
|
|
20240419,124200,183801626,841,842,845,841,1114
|
|
20240419,124100,182864726,842,842,842,842,23
|
|
20240419,124000,182845360,842,842,842,842,14
|
|
20240419,123900,182833572,842,842,842,842,8
|
|
20240419,123800,182826836,842,843,843,842,500
|
|
20240419,123700,182405835,845,845,845,845,15
|
|
20240419,123600,182393160,845,845,845,845,1
|
|
20240419,123500,182392315,841,841,841,841,0
|
|
20240419,123400,182392315,841,843,843,841,500
|
|
20240419,123300,181971785,845,845,845,845,0
|
|
20240419,123200,181971785,845,845,845,845,0
|
|
20240419,123100,181971785,845,845,845,845,0
|
|
20240419,123000,181971785,845,845,845,845,1
|
|
20240419,122900,181970940,843,843,843,843,73
|
|
20240419,122800,181909401,841,843,843,841,2527
|
|
20240419,122700,179781798,845,844,845,843,7002
|
|
20240419,122600,173878512,843,843,843,843,1459
|
|
20240419,122500,172648575,844,845,845,844,21
|
|
20240419,122400,172630839,845,845,845,845,8
|
|
20240419,122300,172624079,845,845,845,845,147
|
|
20240419,122200,172499864,846,846,846,846,500
|
|
20240419,122100,172076864,847,847,847,847,0
|
|
20240419,122000,172076864,847,847,847,847,32
|
|
20240419,121900,172049760,848,848,848,848,0
|
|
20240419,121800,172049760,848,848,848,848,2
|
|
20240419,121700,172048064,848,846,848,846,344
|
|
20240419,121600,171756462,843,843,843,843,1968
|
|
20240419,121500,170097438,843,843,843,843,30
|
|
20240419,121400,170072148,843,843,843,843,2
|
|
20240419,121300,170070462,843,844,844,843,100
|
|
20240419,121200,169986160,847,844,847,843,2002
|
|
20240419,121100,168298465,843,843,843,843,0
|
|
20240419,121000,168298465,843,847,847,843,501
|
|
20240419,120900,167876055,847,848,848,847,127
|
|
20240419,120800,167768360,848,848,848,848,4
|
|
20240419,120700,167764968,848,848,848,848,1
|
|
20240419,120600,167764120,848,848,848,848,60
|
|
20240419,120500,167713240,848,846,848,846,3
|
|
20240419,120400,167710699,844,844,844,844,0
|
|
20240419,120300,167710699,844,844,844,844,0
|
|
20240419,120200,167710699,844,844,844,844,0
|
|
20240419,120100,167710699,844,842,844,842,1338
|
|
20240419,120000,166583427,843,843,843,843,2000
|
|
20240419,115900,164897427,844,844,844,844,0
|
|
20240419,115800,164897427,844,844,844,844,0
|
|
20240419,115700,164897427,844,843,844,843,150
|
|
20240419,115600,164770828,844,844,844,844,0
|
|
20240419,115500,164770828,844,844,844,844,150
|
|
20240419,115400,164644228,844,844,844,844,0
|
|
20240419,115300,164644228,844,844,844,844,0
|
|
20240419,115200,164644228,844,841,844,840,577
|
|
20240419,115100,164159473,841,841,841,841,0
|
|
20240419,115000,164159473,841,841,841,841,0
|
|
20240419,114900,164159473,841,841,841,841,604
|
|
20240419,114800,163651509,838,838,838,838,0
|
|
20240419,114700,163651509,838,838,838,838,0
|
|
20240419,114600,163651509,838,839,839,838,5855
|
|
20240419,114500,158742367,844,844,844,844,7
|
|
20240419,114400,158736459,838,840,840,838,5000
|
|
20240419,114300,154542756,844,844,844,844,0
|
|
20240419,114200,154542756,844,844,844,844,1
|
|
20240419,114100,154541912,844,844,844,844,0
|
|
20240419,114000,154541912,844,843,844,843,105
|
|
20240419,113900,154453392,843,843,843,843,0
|
|
20240419,113800,154453392,843,843,843,843,100
|
|
20240419,113700,154369092,843,843,843,843,1230
|
|
20240419,113600,153332202,843,843,843,843,4
|
|
20240419,113500,153328830,843,843,843,843,0
|
|
20240419,113400,153328830,843,843,843,843,1
|
|
20240419,113300,153327987,839,839,839,839,0
|
|
20240419,113200,153327987,839,843,843,839,2013
|
|
20240419,113100,151639028,838,838,838,838,0
|
|
20240419,113000,151639028,838,838,838,838,2000
|
|
20240419,112900,149963028,843,840,843,840,732
|
|
20240419,112800,149348085,840,840,840,838,55
|
|
20240419,112700,149301891,838,838,838,838,0
|
|
20240419,112600,149301891,838,838,838,838,444
|
|
20240419,112500,148929819,838,838,838,838,0
|
|
20240419,112400,148929819,838,838,838,838,276
|
|
20240419,112300,148698531,837,838,838,837,1270
|
|
20240419,112200,147635441,838,838,838,838,313
|
|
20240419,112100,147373147,838,838,838,838,0
|
|
20240419,112000,147373147,838,841,841,838,31339
|
|
20240419,111900,121048282,842,841,842,841,6001
|
|
20240419,111800,116000440,842,842,842,842,6891
|
|
20240419,111700,110198218,843,844,844,843,791
|
|
20240419,111600,109531224,846,846,846,846,1
|
|
20240419,111500,109530378,844,844,844,844,0
|
|
20240419,111400,109530378,844,845,845,844,250
|
|
20240419,111300,109319367,852,852,852,852,0
|
|
20240419,111200,109319367,852,852,852,852,0
|
|
20240419,111100,109319367,852,852,852,846,7
|
|
20240419,111000,109313409,846,846,846,846,5134
|
|
20240419,110900,104970045,846,845,846,845,201
|
|
20240419,110800,104800000,853,853,853,853,0
|
|
20240419,110700,104800000,853,845,853,845,30
|
|
20240419,110600,104774423,849,844,849,844,89
|
|
20240419,110500,104698867,844,842,849,842,1580
|
|
20240419,110400,103361509,843,844,844,843,3926
|
|
20240419,110300,100050338,849,849,849,849,1
|
|
20240419,110200,100049489,845,845,845,845,217
|
|
20240419,110100,99866124,849,848,849,846,4
|
|
20240419,110000,99862733,846,846,846,846,3253
|
|
20240419,105900,97110695,846,846,846,846,2000
|
|
20240419,105800,95418695,845,845,845,845,59
|
|
20240419,105700,95368840,845,844,849,844,6
|
|
20240419,105600,95363764,849,847,849,843,116
|
|
20240419,105500,95265902,843,845,845,843,5000
|
|
20240419,105400,91047902,844,846,846,843,11087
|
|
20240419,105300,81682212,847,849,849,847,86
|
|
20240419,105200,81609202,845,845,845,845,377
|
|
20240419,105100,81290637,849,849,849,849,500
|
|
20240419,105000,80866137,849,846,849,846,908
|
|
20240419,104900,80095249,845,846,846,845,1001
|
|
20240419,104800,79249403,849,849,849,849,0
|
|
20240419,104700,79249403,849,848,849,848,13
|
|
20240419,104600,79238367,848,849,849,848,913
|
|
20240419,104500,78463232,845,845,845,845,0
|
|
20240419,104400,78463232,845,847,847,845,2524
|
|
20240419,104300,76330254,846,846,846,846,0
|
|
20240419,104200,76330254,846,848,848,846,411
|
|
20240419,104100,75982308,849,849,849,849,2
|
|
20240419,104000,75980610,852,851,852,851,100
|
|
20240419,103900,75895411,852,850,852,847,105
|
|
20240419,103800,75806443,850,850,850,850,737
|
|
20240419,103700,75179993,853,853,853,853,0
|
|
20240419,103600,75179993,853,853,854,853,6
|
|
20240419,103500,75174873,854,853,854,853,2
|
|
20240419,103400,75173166,854,851,854,846,106
|
|
20240419,103300,75083311,854,853,854,853,21
|
|
20240419,103200,75065378,854,853,854,853,70
|
|
20240419,103100,75005665,853,851,853,851,14
|
|
20240419,103000,74993726,853,853,853,853,0
|
|
20240419,102900,74993726,853,852,853,846,2353
|
|
20240419,102800,73000975,854,853,854,853,2
|
|
20240419,102700,72999268,846,855,855,846,2223
|
|
20240419,102600,71116448,854,854,855,848,3436
|
|
20240419,102500,68201251,853,853,853,853,1
|
|
20240419,102400,68200398,850,852,852,850,1000
|
|
20240419,102300,67350390,852,852,852,852,1
|
|
20240419,102200,67349538,849,849,849,849,0
|
|
20240419,102100,67349538,849,851,851,849,7400
|
|
20240419,102000,61059992,855,852,855,852,1426
|
|
20240419,101900,59840775,851,851,851,851,2030
|
|
20240419,101800,58113245,851,851,851,851,343
|
|
20240419,101700,57821352,857,857,857,857,100
|
|
20240419,101600,57735652,857,851,857,851,272
|
|
20240419,101500,57504115,850,850,850,850,0
|
|
20240419,101400,57504115,850,854,857,850,3173
|
|
20240419,101300,54805002,858,858,858,858,0
|
|
20240419,101200,54805002,858,858,858,858,11
|
|
20240419,101100,54795564,858,853,859,853,401
|
|
20240419,101000,54452313,850,850,850,850,0
|
|
20240419,100900,54452313,850,850,850,850,0
|
|
20240419,100800,54452313,850,850,850,850,0
|
|
20240419,100700,54452313,850,850,850,850,0
|
|
20240419,100600,54452313,850,850,850,850,85
|
|
20240419,100500,54380063,850,859,859,850,8050
|
|
20240419,100400,47528705,859,859,859,859,0
|
|
20240419,100300,47528705,859,859,859,859,1
|
|
20240419,100200,47527846,859,859,859,859,0
|
|
20240419,100100,47527846,859,859,859,859,7
|
|
20240419,100000,47521833,859,858,859,857,41
|
|
20240419,095900,47486630,852,852,852,852,0
|
|
20240419,095800,47486630,852,853,853,852,15
|
|
20240419,095700,47473849,859,859,859,859,13
|
|
20240419,095600,47462682,859,859,859,859,21
|
|
20240419,095500,47444643,859,859,859,852,3296
|
|
20240419,095400,44633028,859,859,859,859,65
|
|
20240419,095300,44577193,859,859,859,859,0
|
|
20240419,095200,44577193,859,859,859,859,503
|
|
20240419,095100,44145116,858,860,860,858,76
|
|
20240419,095000,44079833,860,861,861,860,1937
|
|
20240419,094900,42414012,862,862,862,862,1
|
|
20240419,094800,42413150,860,860,860,860,71
|
|
20240419,094700,42352090,859,859,859,859,0
|
|
20240419,094600,42352090,859,860,860,859,407
|
|
20240419,094500,42002073,859,859,859,859,3
|
|
20240419,094400,41999496,860,860,860,860,0
|
|
20240419,094300,41999496,860,860,860,860,3
|
|
20240419,094200,41996916,860,860,860,860,7
|
|
20240419,094100,41990896,860,860,860,860,10
|
|
20240419,094000,41982296,860,860,860,860,0
|
|
20240419,093900,41982296,860,862,862,860,1908
|
|
20240419,093800,40337607,862,862,862,862,1
|
|
20240419,093700,40336745,862,862,862,862,1
|
|
20240419,093600,40335883,862,862,862,862,0
|
|
20240419,093500,40335883,862,862,862,862,17
|
|
20240419,093400,40321229,862,862,862,862,24
|
|
20240419,093300,40300541,862,862,862,862,11
|
|
20240419,093200,40291059,855,861,861,855,295
|
|
20240419,093100,40038677,864,864,864,864,1
|
|
20240419,093000,40037813,864,864,864,864,59
|
|
20240419,092900,39986837,866,866,866,866,15
|
|
20240419,092800,39973847,866,866,866,866,24
|
|
20240419,092700,39953063,866,860,866,859,61
|
|
20240419,092600,39900551,860,866,867,860,2415
|
|
20240419,092500,37814544,866,866,866,866,4
|
|
20240419,092400,37811080,866,866,866,866,577
|
|
20240419,092300,37311398,867,865,867,865,2370
|
|
20240419,092200,35261322,865,859,865,859,414
|
|
20240419,092100,34905690,859,859,859,859,0
|
|
20240419,092000,34905690,859,856,859,856,862
|
|
20240419,091900,34166732,856,858,859,856,2678
|
|
20240419,091800,31868147,859,859,859,859,3
|
|
20240419,091700,31865570,858,853,858,849,8166
|
|
20240419,091600,24928569,852,858,858,852,1874
|
|
20240419,091500,23331915,853,853,853,853,2
|
|
20240419,091400,23330209,854,851,854,851,1069
|
|
20240419,091300,22420424,851,851,851,851,2536
|
|
20240419,091200,20262288,853,854,854,853,825
|
|
20240419,091100,19557905,855,859,859,855,1942
|
|
20240419,091000,17894534,859,866,866,859,661
|
|
20240419,090900,17326490,866,866,866,866,2349
|
|
20240419,090800,15292256,865,865,865,865,245
|
|
20240419,090700,15080331,865,865,865,865,1
|
|
20240419,090600,15079466,865,865,865,865,1
|
|
20240419,090500,15078601,866,866,866,866,9442
|
|
20240419,090400,6901829,860,860,860,860,1
|
|
20240419,090300,6900969,859,865,866,859,605
|
|
20240419,090200,6377047,858,858,858,858,1
|
|
20240419,090100,6376189,857,857,867,857,1233
|
|
20240419,090000,5308388,860,867,867,860,6143
|