655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195200,233339573,848,848,848,848,1278
|
|
20240422,195100,233339573,848,848,848,848,0
|
|
20240422,195000,233339573,848,848,848,848,0
|
|
20240422,194900,233339573,848,848,848,848,0
|
|
20240422,194800,233339573,848,848,848,848,0
|
|
20240422,194700,233339573,848,848,848,848,0
|
|
20240422,194600,233339573,848,848,848,848,0
|
|
20240422,194500,233339573,848,848,848,848,0
|
|
20240422,194400,233339573,848,848,848,848,0
|
|
20240422,194300,233339573,848,848,848,848,0
|
|
20240422,194200,233339573,848,848,848,848,0
|
|
20240422,194100,233339573,848,848,848,848,0
|
|
20240422,194000,233339573,848,848,848,848,0
|
|
20240422,193900,233339573,848,848,848,848,0
|
|
20240422,193800,233339573,848,848,848,848,0
|
|
20240422,193700,233339573,848,848,848,848,0
|
|
20240422,193600,233339573,848,848,848,848,0
|
|
20240422,193500,233339573,848,848,848,848,0
|
|
20240422,193400,233339573,848,848,848,848,0
|
|
20240422,193300,233339573,848,848,848,848,0
|
|
20240422,193200,233339573,848,848,848,848,0
|
|
20240422,193100,233339573,848,848,848,848,0
|
|
20240422,193000,233339573,848,848,848,848,0
|
|
20240422,192900,233339573,848,848,848,848,0
|
|
20240422,192800,233339573,848,848,848,848,0
|
|
20240422,192700,233339573,848,848,848,848,0
|
|
20240422,192600,233339573,848,848,848,848,0
|
|
20240422,192500,233339573,848,848,848,848,0
|
|
20240422,192400,233339573,848,848,848,848,0
|
|
20240422,192300,233339573,848,848,848,848,0
|
|
20240422,192200,233339573,848,848,848,848,1278
|
|
20240422,192100,233339573,848,848,848,848,0
|
|
20240422,192000,233339573,848,848,848,848,0
|
|
20240422,191900,233339573,848,848,848,848,0
|
|
20240422,191800,233339573,848,848,848,848,0
|
|
20240422,191700,233339573,848,848,848,848,0
|
|
20240422,191600,233339573,848,848,848,848,0
|
|
20240422,191500,233339573,848,848,848,848,0
|
|
20240422,191400,233339573,848,848,848,848,0
|
|
20240422,191300,233339573,848,848,848,848,0
|
|
20240422,191200,233339573,848,848,848,848,0
|
|
20240422,191100,233339573,848,848,848,848,0
|
|
20240422,191000,233339573,848,848,848,848,0
|
|
20240422,190900,233339573,848,848,848,848,0
|
|
20240422,190800,233339573,848,848,848,848,0
|
|
20240422,190700,233339573,848,848,848,848,0
|
|
20240422,190600,233339573,848,848,848,848,0
|
|
20240422,190500,233339573,848,848,848,848,0
|
|
20240422,190400,233339573,848,848,848,848,0
|
|
20240422,190300,233339573,848,848,848,848,0
|
|
20240422,190200,233339573,848,848,848,848,0
|
|
20240422,190100,233339573,848,848,848,848,0
|
|
20240422,190000,233339573,848,848,848,848,0
|
|
20240422,185900,233339573,848,848,848,848,0
|
|
20240422,185800,233339573,848,848,848,848,0
|
|
20240422,185700,233339573,848,848,848,848,0
|
|
20240422,185600,233339573,848,848,848,848,0
|
|
20240422,185500,233339573,848,848,848,848,0
|
|
20240422,185400,233339573,848,848,848,848,0
|
|
20240422,185300,233339573,848,848,848,848,0
|
|
20240422,185200,233339573,848,848,848,848,1278
|
|
20240422,185100,233339573,848,848,848,848,0
|
|
20240422,185000,233339573,848,848,848,848,0
|
|
20240422,184900,233339573,848,848,848,848,0
|
|
20240422,184800,233339573,848,848,848,848,0
|
|
20240422,184700,233339573,848,848,848,848,0
|
|
20240422,184600,233339573,848,848,848,848,0
|
|
20240422,184500,233339573,848,848,848,848,0
|
|
20240422,184400,233339573,848,848,848,848,0
|
|
20240422,184300,233339573,848,848,848,848,0
|
|
20240422,184200,233339573,848,848,848,848,0
|
|
20240422,184100,233339573,848,848,848,848,0
|
|
20240422,184000,233339573,848,848,848,848,0
|
|
20240422,183900,233339573,848,848,848,848,0
|
|
20240422,183800,233339573,848,848,848,848,0
|
|
20240422,183700,233339573,848,848,848,848,0
|
|
20240422,183600,233339573,848,848,848,848,0
|
|
20240422,183500,233339573,848,848,848,848,0
|
|
20240422,183400,233339573,848,848,848,848,0
|
|
20240422,183300,233339573,848,848,848,848,0
|
|
20240422,183200,233339573,848,848,848,848,0
|
|
20240422,183100,233339573,848,848,848,848,0
|
|
20240422,183000,233339573,848,848,848,848,0
|
|
20240422,182900,233339573,848,848,848,848,0
|
|
20240422,182800,233339573,848,848,848,848,0
|
|
20240422,182700,233339573,848,848,848,848,0
|
|
20240422,182600,233339573,848,848,848,848,0
|
|
20240422,182500,233339573,848,848,848,848,0
|
|
20240422,182400,233339573,848,848,848,848,0
|
|
20240422,182300,233339573,848,848,848,848,0
|
|
20240422,182200,233339573,848,848,848,848,1278
|
|
20240422,182100,233339573,848,848,848,848,0
|
|
20240422,182000,233339573,848,848,848,848,0
|
|
20240422,181900,233339573,848,848,848,848,0
|
|
20240422,181800,233339573,848,848,848,848,0
|
|
20240422,181700,233339573,848,848,848,848,0
|
|
20240422,181600,233339573,848,848,848,848,0
|
|
20240422,181500,233339573,848,848,848,848,0
|
|
20240422,181400,233339573,848,848,848,848,0
|
|
20240422,181300,233339573,848,848,848,848,0
|
|
20240422,181200,233339573,848,848,848,848,0
|
|
20240422,181100,233339573,848,848,848,848,0
|
|
20240422,181000,233339573,848,848,848,848,0
|
|
20240422,180900,233339573,848,848,848,848,0
|
|
20240422,180800,233339573,848,848,848,848,0
|
|
20240422,180700,233339573,848,848,848,848,0
|
|
20240422,180600,233339573,848,848,848,848,0
|
|
20240422,180500,233339573,848,848,848,848,0
|
|
20240422,180400,233339573,848,848,848,848,0
|
|
20240422,180300,233339573,848,848,848,848,0
|
|
20240422,180200,233339573,848,848,848,848,0
|
|
20240422,180100,233339573,848,848,848,848,0
|
|
20240422,180000,233339573,848,848,848,848,0
|
|
20240422,175900,233339573,848,848,848,848,0
|
|
20240422,175800,233339573,848,848,848,848,0
|
|
20240422,175700,233339573,848,848,848,848,0
|
|
20240422,175600,233339573,848,848,848,848,0
|
|
20240422,175500,233339573,848,848,848,848,0
|
|
20240422,175400,233339573,848,848,848,848,0
|
|
20240422,175300,233339573,848,848,848,848,0
|
|
20240422,175200,233339573,848,848,848,848,1278
|
|
20240422,175100,233339573,848,848,848,848,0
|
|
20240422,175000,233339573,848,848,848,848,0
|
|
20240422,174900,233339573,848,848,848,848,0
|
|
20240422,174800,233339573,848,848,848,848,0
|
|
20240422,174700,233339573,848,848,848,848,0
|
|
20240422,174600,233339573,848,848,848,848,0
|
|
20240422,174500,233339573,848,848,848,848,0
|
|
20240422,174400,233339573,848,848,848,848,0
|
|
20240422,174300,233339573,848,848,848,848,0
|
|
20240422,174200,233339573,848,848,848,848,0
|
|
20240422,174100,233339573,848,848,848,848,0
|
|
20240422,174000,233339573,848,848,848,848,0
|
|
20240422,173900,233339573,848,848,848,848,0
|
|
20240422,173800,233339573,848,848,848,848,0
|
|
20240422,173700,233339573,848,848,848,848,0
|
|
20240422,173600,233339573,848,848,848,848,0
|
|
20240422,173500,233339573,848,848,848,848,0
|
|
20240422,173400,233339573,848,848,848,848,0
|
|
20240422,173300,233339573,848,848,848,848,0
|
|
20240422,173200,233339573,848,848,848,848,0
|
|
20240422,173100,233339573,848,848,848,848,0
|
|
20240422,173000,233339573,848,848,848,848,0
|
|
20240422,172900,233339573,848,848,848,848,0
|
|
20240422,172800,233339573,848,848,848,848,0
|
|
20240422,172700,233339573,848,848,848,848,0
|
|
20240422,172600,233339573,848,848,848,848,0
|
|
20240422,172500,233339573,848,848,848,848,0
|
|
20240422,172400,233339573,848,848,848,848,0
|
|
20240422,172300,233339573,848,848,848,848,0
|
|
20240422,172200,233339573,848,848,848,848,1278
|
|
20240422,172100,233339573,848,848,848,848,0
|
|
20240422,172000,233339573,848,848,848,848,0
|
|
20240422,171900,233339573,848,848,848,848,0
|
|
20240422,171800,233339573,848,848,848,848,0
|
|
20240422,171700,233339573,848,848,848,848,0
|
|
20240422,171600,233339573,848,848,848,848,0
|
|
20240422,171500,233339573,848,848,848,848,0
|
|
20240422,171400,233339573,848,848,848,848,0
|
|
20240422,171300,233339573,848,848,848,848,0
|
|
20240422,171200,233339573,848,848,848,848,0
|
|
20240422,171100,233339573,848,848,848,848,0
|
|
20240422,171000,233339573,848,848,848,848,0
|
|
20240422,170900,233339573,848,848,848,848,0
|
|
20240422,170800,233339573,848,848,848,848,0
|
|
20240422,170700,233339573,848,848,848,848,0
|
|
20240422,170600,233339573,848,848,848,848,0
|
|
20240422,170500,233339573,848,848,848,848,0
|
|
20240422,170400,233339573,848,848,848,848,0
|
|
20240422,170300,233339573,848,848,848,848,0
|
|
20240422,170200,233339573,848,848,848,848,0
|
|
20240422,170100,233339573,848,848,848,848,0
|
|
20240422,170000,233339573,848,848,848,848,0
|
|
20240422,165900,233339573,848,848,848,848,0
|
|
20240422,165800,233339573,848,848,848,848,0
|
|
20240422,165700,233339573,848,848,848,848,0
|
|
20240422,165600,233339573,848,848,848,848,0
|
|
20240422,165500,233339573,848,848,848,848,0
|
|
20240422,165400,233339573,848,848,848,848,0
|
|
20240422,165300,233339573,848,848,848,848,0
|
|
20240422,165200,233339573,848,848,848,848,1278
|
|
20240422,165100,233339573,848,848,848,848,0
|
|
20240422,165000,233339573,848,848,848,848,0
|
|
20240422,164900,233339573,848,848,848,848,0
|
|
20240422,164800,233339573,848,848,848,848,0
|
|
20240422,164700,233339573,848,848,848,848,0
|
|
20240422,164600,233339573,848,848,848,848,0
|
|
20240422,164500,233339573,848,848,848,848,0
|
|
20240422,164400,233339573,848,848,848,848,0
|
|
20240422,164300,233339573,848,848,848,848,0
|
|
20240422,164200,233339573,848,848,848,848,0
|
|
20240422,164100,233339573,848,848,848,848,0
|
|
20240422,164000,233339573,848,848,848,848,0
|
|
20240422,163900,233339573,848,848,848,848,0
|
|
20240422,163800,233339573,848,848,848,848,0
|
|
20240422,163700,233339573,848,848,848,848,0
|
|
20240422,163600,233339573,848,848,848,848,0
|
|
20240422,163500,233339573,848,848,848,848,0
|
|
20240422,163400,233339573,848,848,848,848,0
|
|
20240422,163300,233339573,848,848,848,848,0
|
|
20240422,163200,233339573,848,848,848,848,0
|
|
20240422,163100,233339573,848,848,848,848,0
|
|
20240422,163000,233339573,848,848,848,848,0
|
|
20240422,162900,233339573,848,848,848,848,0
|
|
20240422,162800,233339573,848,848,848,848,0
|
|
20240422,162700,233339573,848,848,848,848,0
|
|
20240422,162600,233339573,848,848,848,848,0
|
|
20240422,162500,233339573,848,848,848,848,0
|
|
20240422,162400,233339573,848,848,848,848,0
|
|
20240422,162300,233339573,848,848,848,848,0
|
|
20240422,162200,233339573,848,848,848,848,1278
|
|
20240422,162100,233339573,848,848,848,848,0
|
|
20240422,162000,233339573,848,848,848,848,0
|
|
20240422,161900,233339573,848,848,848,848,0
|
|
20240422,161800,233339573,848,848,848,848,0
|
|
20240422,161700,233339573,848,848,848,848,0
|
|
20240422,161600,233339573,848,848,848,848,0
|
|
20240422,161500,233339573,848,848,848,848,0
|
|
20240422,161400,233339573,848,848,848,848,0
|
|
20240422,161300,233339573,848,848,848,848,0
|
|
20240422,161200,233339573,848,848,848,848,0
|
|
20240422,161100,233339573,848,848,848,848,0
|
|
20240422,161000,233339573,848,848,848,848,0
|
|
20240422,160900,233339573,848,848,848,848,0
|
|
20240422,160800,233339573,848,848,848,848,0
|
|
20240422,160700,233339573,848,848,848,848,0
|
|
20240422,160600,233339573,848,848,848,848,0
|
|
20240422,160500,233339573,848,848,848,848,0
|
|
20240422,160400,233339573,848,848,848,848,0
|
|
20240422,160300,233339573,848,848,848,848,0
|
|
20240422,160200,233339573,848,848,848,848,0
|
|
20240422,160100,233339573,848,848,848,848,0
|
|
20240422,160000,233339573,848,848,848,848,0
|
|
20240422,155900,233339573,848,848,848,848,0
|
|
20240422,155800,233339573,848,848,848,848,0
|
|
20240422,155700,233339573,848,848,848,848,0
|
|
20240422,155600,233339573,848,848,848,848,0
|
|
20240422,155500,233339573,848,848,848,848,0
|
|
20240422,155400,233339573,848,848,848,848,0
|
|
20240422,155300,233339573,848,848,848,848,0
|
|
20240422,155200,233339573,848,848,848,848,1278
|
|
20240422,155100,233339573,848,848,848,848,0
|
|
20240422,155000,233339573,848,848,848,848,0
|
|
20240422,154900,233339573,848,848,848,848,0
|
|
20240422,154800,233339573,848,848,848,848,0
|
|
20240422,154700,233339573,848,848,848,848,0
|
|
20240422,154600,233339573,848,848,848,848,0
|
|
20240422,154500,233339573,848,848,848,848,0
|
|
20240422,154400,233339573,848,848,848,848,0
|
|
20240422,154300,233339573,848,848,848,848,0
|
|
20240422,154200,233339573,848,848,848,848,0
|
|
20240422,154100,233339573,848,848,848,848,0
|
|
20240422,154000,233339573,848,848,848,848,0
|
|
20240422,153900,233339573,848,848,848,848,0
|
|
20240422,153800,233339573,848,848,848,848,0
|
|
20240422,153700,233339573,848,848,848,848,0
|
|
20240422,153600,233339573,848,848,848,848,0
|
|
20240422,153500,233339573,848,848,848,848,0
|
|
20240422,153400,233339573,848,848,848,848,0
|
|
20240422,153300,233339573,848,848,848,848,0
|
|
20240422,153200,233339573,848,848,848,848,0
|
|
20240422,153100,233339573,848,848,848,848,0
|
|
20240422,153000,233339573,848,848,848,848,1278
|
|
20240422,152900,232255829,848,848,848,848,0
|
|
20240422,152800,232255829,848,848,848,848,0
|
|
20240422,152700,232255829,848,848,848,848,0
|
|
20240422,152600,232255829,848,848,848,848,0
|
|
20240422,152500,232255829,848,848,848,848,0
|
|
20240422,152400,232255829,848,848,848,848,0
|
|
20240422,152300,232255829,848,848,848,848,0
|
|
20240422,152200,232255829,848,848,848,848,0
|
|
20240422,152100,232255829,848,848,848,848,0
|
|
20240422,152000,232255829,848,848,848,848,0
|
|
20240422,151900,232255829,848,848,848,848,463
|
|
20240422,151800,231863205,848,848,848,848,316
|
|
20240422,151700,231595237,848,848,848,848,313
|
|
20240422,151600,231329813,848,848,848,848,0
|
|
20240422,151500,231329813,848,848,848,848,3
|
|
20240422,151400,231327269,848,848,848,848,3
|
|
20240422,151300,231324725,849,849,849,849,4
|
|
20240422,151200,231321329,849,849,849,849,0
|
|
20240422,151100,231321329,849,849,849,849,1
|
|
20240422,151000,231320480,849,849,849,849,1
|
|
20240422,150900,231319631,845,845,845,845,1
|
|
20240422,150800,231318786,845,845,845,845,194
|
|
20240422,150700,231154856,844,842,844,842,42
|
|
20240422,150600,231119489,842,842,842,842,0
|
|
20240422,150500,231119489,842,842,844,842,3
|
|
20240422,150400,231116961,844,844,844,841,213
|
|
20240422,150300,230937194,844,843,844,843,234
|
|
20240422,150200,230739745,840,841,841,840,2355
|
|
20240422,150100,228761539,840,842,842,840,7230
|
|
20240422,150000,222685610,841,841,841,841,200
|
|
20240422,145900,222517410,841,844,844,841,4200
|
|
20240422,145800,218984559,845,844,845,844,70
|
|
20240422,145700,218925419,841,845,845,841,72
|
|
20240422,145600,218864858,842,845,845,842,5407
|
|
20240422,145500,214308953,845,845,845,845,141
|
|
20240422,145400,214189808,845,845,845,845,3
|
|
20240422,145300,214187273,845,845,845,845,1001
|
|
20240422,145200,213341428,845,845,845,845,0
|
|
20240422,145100,213341428,845,845,845,845,0
|
|
20240422,145000,213341428,845,845,845,845,11800
|
|
20240422,144900,203370428,845,845,845,845,5
|
|
20240422,144800,203366203,845,845,845,845,0
|
|
20240422,144700,203366203,845,845,845,844,3
|
|
20240422,144600,203363669,845,845,845,845,1003
|
|
20240422,144500,202516134,845,846,846,843,393
|
|
20240422,144400,202184801,844,846,847,844,864
|
|
20240422,144300,201454968,844,844,844,844,100
|
|
20240422,144200,201370568,844,844,844,844,0
|
|
20240422,144100,201370568,844,844,844,844,601
|
|
20240422,144000,200863324,844,844,844,844,0
|
|
20240422,143900,200863324,844,845,845,844,54
|
|
20240422,143800,200817715,844,844,844,844,3
|
|
20240422,143700,200815183,844,846,846,843,540
|
|
20240422,143600,200359132,846,846,846,846,3
|
|
20240422,143500,200356594,846,846,846,846,1
|
|
20240422,143400,200355748,846,843,846,843,358
|
|
20240422,143300,200052994,846,846,846,846,15
|
|
20240422,143200,200040304,843,843,843,843,8
|
|
20240422,143100,200033560,848,846,848,843,47636
|
|
20240422,143000,159781538,845,845,845,845,2519
|
|
20240422,142900,157652983,848,846,848,845,16352
|
|
20240422,142800,143835329,846,846,846,846,3
|
|
20240422,142700,143832791,849,849,849,849,1
|
|
20240422,142600,143831942,846,846,846,846,528
|
|
20240422,142500,143385254,850,850,850,850,0
|
|
20240422,142400,143385254,850,850,850,850,0
|
|
20240422,142300,143385254,850,850,850,850,0
|
|
20240422,142200,143385254,850,850,850,850,2
|
|
20240422,142100,143383554,850,850,850,850,3
|
|
20240422,142000,143381004,846,846,846,846,1078
|
|
20240422,141900,142469016,846,847,847,846,3923
|
|
20240422,141800,139150118,850,850,850,850,1
|
|
20240422,141700,139149268,846,847,847,846,6163
|
|
20240422,141600,133935315,850,847,850,847,970
|
|
20240422,141500,133113719,847,847,847,847,1011
|
|
20240422,141400,132257402,847,848,848,847,1000
|
|
20240422,141300,131410396,850,848,850,847,3635
|
|
20240422,141200,128330904,850,848,850,847,627
|
|
20240422,141100,127799828,849,849,849,849,1
|
|
20240422,141000,127798979,848,848,848,848,0
|
|
20240422,140900,127798979,848,848,848,848,0
|
|
20240422,140800,127798979,848,848,848,848,0
|
|
20240422,140700,127798979,848,848,848,848,0
|
|
20240422,140600,127798979,848,847,848,847,2382
|
|
20240422,140500,125781405,848,849,849,848,4004
|
|
20240422,140400,122386011,848,848,849,848,1457
|
|
20240422,140300,121150472,849,848,849,848,25
|
|
20240422,140200,121129262,848,850,850,848,1401
|
|
20240422,140100,119941212,850,850,850,850,1
|
|
20240422,140000,119940362,850,850,850,850,5
|
|
20240422,135900,119936112,851,851,851,851,0
|
|
20240422,135800,119936112,851,851,851,851,2
|
|
20240422,135700,119934410,851,850,851,850,172
|
|
20240422,135600,119788209,849,849,849,849,0
|
|
20240422,135500,119788209,849,849,849,849,480
|
|
20240422,135400,119380689,850,850,850,850,0
|
|
20240422,135300,119380689,850,850,850,850,68
|
|
20240422,135200,119322889,851,851,851,851,0
|
|
20240422,135100,119322889,851,851,851,851,0
|
|
20240422,135000,119322889,851,851,851,851,2
|
|
20240422,134900,119321187,851,851,851,851,4
|
|
20240422,134800,119317783,850,850,850,850,0
|
|
20240422,134700,119317783,850,851,851,850,101
|
|
20240422,134600,119231833,850,850,850,850,0
|
|
20240422,134500,119231833,850,850,850,850,4
|
|
20240422,134400,119228433,850,850,850,850,16
|
|
20240422,134300,119214833,850,850,850,850,1000
|
|
20240422,134200,118364833,850,850,850,850,10
|
|
20240422,134100,118356333,850,850,850,850,6
|
|
20240422,134000,118351233,850,850,850,850,20
|
|
20240422,133900,118334233,850,850,850,850,0
|
|
20240422,133800,118334233,850,850,850,850,3
|
|
20240422,133700,118331683,849,849,849,849,0
|
|
20240422,133600,118331683,849,849,849,849,0
|
|
20240422,133500,118331683,849,849,849,849,1000
|
|
20240422,133400,117482683,850,850,850,850,3
|
|
20240422,133300,117480133,850,850,850,850,0
|
|
20240422,133200,117480133,850,850,850,850,0
|
|
20240422,133100,117480133,850,850,850,850,0
|
|
20240422,133000,117480133,850,850,850,850,0
|
|
20240422,132900,117480133,850,850,850,850,0
|
|
20240422,132800,117480133,850,850,850,850,0
|
|
20240422,132700,117480133,850,850,850,850,390
|
|
20240422,132600,117148633,849,849,849,849,36
|
|
20240422,132500,117118069,849,849,849,849,4422
|
|
20240422,132400,113363791,850,850,850,850,43
|
|
20240422,132300,113327241,850,850,850,850,5
|
|
20240422,132200,113322991,851,851,851,851,128
|
|
20240422,132100,113214063,851,851,851,851,1016
|
|
20240422,132000,112349447,851,851,851,851,0
|
|
20240422,131900,112349447,851,851,851,851,600
|
|
20240422,131800,111838847,851,851,851,851,0
|
|
20240422,131700,111838847,851,851,851,851,1
|
|
20240422,131600,111837996,848,850,850,848,300
|
|
20240422,131500,111583450,851,851,851,851,0
|
|
20240422,131400,111583450,851,851,851,851,390
|
|
20240422,131300,111251560,851,851,851,851,31
|
|
20240422,131200,111225179,851,851,851,851,0
|
|
20240422,131100,111225179,851,851,851,851,0
|
|
20240422,131000,111225179,851,851,851,851,0
|
|
20240422,130900,111225179,851,851,851,851,0
|
|
20240422,130800,111225179,851,851,851,851,0
|
|
20240422,130700,111225179,851,850,851,850,929
|
|
20240422,130600,110435528,850,850,850,850,1000
|
|
20240422,130500,109585528,850,850,850,850,0
|
|
20240422,130400,109585528,850,850,850,850,0
|
|
20240422,130300,109585528,850,850,850,850,0
|
|
20240422,130200,109585528,850,850,850,850,0
|
|
20240422,130100,109585528,850,850,850,850,390
|
|
20240422,130000,109254028,850,850,850,850,0
|
|
20240422,125900,109254028,850,850,850,850,0
|
|
20240422,125800,109254028,850,850,850,850,0
|
|
20240422,125700,109254028,850,850,850,850,0
|
|
20240422,125600,109254028,850,850,850,850,0
|
|
20240422,125500,109254028,850,850,850,850,5
|
|
20240422,125400,109249778,850,850,850,850,0
|
|
20240422,125300,109249778,850,850,850,850,0
|
|
20240422,125200,109249778,850,850,850,850,0
|
|
20240422,125100,109249778,850,850,850,850,0
|
|
20240422,125000,109249778,850,850,850,850,0
|
|
20240422,124900,109249778,850,850,850,850,138
|
|
20240422,124800,109132478,850,850,850,850,5390
|
|
20240422,124700,104550978,850,850,850,850,469
|
|
20240422,124600,104152328,850,850,850,850,1
|
|
20240422,124500,104151478,847,847,847,847,922
|
|
20240422,124400,103370544,850,850,850,850,0
|
|
20240422,124300,103370544,850,850,850,850,2
|
|
20240422,124200,103368844,850,850,850,850,0
|
|
20240422,124100,103368844,850,850,850,850,0
|
|
20240422,124000,103368844,850,850,850,850,0
|
|
20240422,123900,103368844,850,850,850,850,0
|
|
20240422,123800,103368844,850,850,850,850,0
|
|
20240422,123700,103368844,850,850,850,850,0
|
|
20240422,123600,103368844,850,850,850,850,0
|
|
20240422,123500,103368844,850,850,850,850,390
|
|
20240422,123400,103037344,848,848,848,848,5
|
|
20240422,123300,103033104,849,849,849,849,0
|
|
20240422,123200,103033104,849,849,849,849,324
|
|
20240422,123100,102758028,848,848,848,848,0
|
|
20240422,123000,102758028,848,848,848,848,9
|
|
20240422,122900,102750396,849,849,849,849,6
|
|
20240422,122800,102745302,847,847,847,847,0
|
|
20240422,122700,102745302,847,847,847,847,0
|
|
20240422,122600,102745302,847,850,850,847,556
|
|
20240422,122500,102274367,847,847,847,847,0
|
|
20240422,122400,102274367,847,847,847,847,0
|
|
20240422,122300,102274367,847,848,848,847,385
|
|
20240422,122200,101948258,850,850,850,850,390
|
|
20240422,122100,101616758,848,848,848,848,0
|
|
20240422,122000,101616758,848,848,848,848,0
|
|
20240422,121900,101616758,848,847,848,847,45
|
|
20240422,121800,101578599,848,848,848,848,1821
|
|
20240422,121700,100034391,848,848,848,848,1
|
|
20240422,121600,100033543,847,849,850,847,2278
|
|
20240422,121500,98102286,851,851,851,851,0
|
|
20240422,121400,98102286,851,851,851,851,0
|
|
20240422,121300,98102286,851,851,851,851,0
|
|
20240422,121200,98102286,851,851,851,851,0
|
|
20240422,121100,98102286,851,851,851,851,0
|
|
20240422,121000,98102286,851,851,851,851,0
|
|
20240422,120900,98102286,851,850,851,849,394
|
|
20240422,120800,97767018,851,851,851,851,2
|
|
20240422,120700,97765316,852,850,852,850,7
|
|
20240422,120600,97759356,850,850,851,850,25
|
|
20240422,120500,97738104,850,850,850,850,55
|
|
20240422,120400,97691354,852,852,852,852,0
|
|
20240422,120300,97691354,852,852,852,852,0
|
|
20240422,120200,97691354,852,852,852,852,0
|
|
20240422,120100,97691354,852,852,852,852,0
|
|
20240422,120000,97691354,852,852,852,852,1
|
|
20240422,115900,97690502,852,851,852,851,380
|
|
20240422,115800,97366748,852,850,852,847,35044
|
|
20240422,115700,67675106,852,852,852,852,0
|
|
20240422,115600,67675106,852,852,852,852,390
|
|
20240422,115500,67342826,852,852,852,852,0
|
|
20240422,115400,67342826,852,852,852,852,35
|
|
20240422,115300,67313006,850,850,850,850,101
|
|
20240422,115200,67227156,852,852,852,852,0
|
|
20240422,115100,67227156,852,852,852,852,70
|
|
20240422,115000,67167516,852,852,852,849,2246
|
|
20240422,114900,65258892,854,854,854,854,0
|
|
20240422,114800,65258892,854,852,854,852,11
|
|
20240422,114700,65249518,852,852,852,852,0
|
|
20240422,114600,65249518,852,852,852,852,0
|
|
20240422,114500,65249518,852,852,852,852,0
|
|
20240422,114400,65249518,852,852,852,852,3
|
|
20240422,114300,65246962,854,853,854,853,394
|
|
20240422,114200,64910487,853,853,853,853,0
|
|
20240422,114100,64910487,853,853,853,853,0
|
|
20240422,114000,64910487,853,853,853,853,0
|
|
20240422,113900,64910487,853,853,853,853,2
|
|
20240422,113800,64908781,853,853,853,853,281
|
|
20240422,113700,64669088,853,853,853,853,353
|
|
20240422,113600,64367979,853,853,853,853,0
|
|
20240422,113500,64367979,853,853,853,853,7
|
|
20240422,113400,64362008,855,855,855,855,0
|
|
20240422,113300,64362008,855,855,855,855,0
|
|
20240422,113200,64362008,855,855,855,855,0
|
|
20240422,113100,64362008,855,855,855,855,0
|
|
20240422,113000,64362008,855,854,855,854,390
|
|
20240422,112900,64028635,855,855,855,855,0
|
|
20240422,112800,64028635,855,855,855,855,0
|
|
20240422,112700,64028635,855,855,855,855,0
|
|
20240422,112600,64028635,855,854,855,854,1000
|
|
20240422,112500,63173653,855,855,855,855,0
|
|
20240422,112400,63173653,855,852,855,852,6
|
|
20240422,112300,63168534,851,851,851,851,108
|
|
20240422,112200,63076626,851,851,851,851,200
|
|
20240422,112100,62906426,851,850,851,850,610
|
|
20240422,112000,62387516,850,850,850,850,17
|
|
20240422,111900,62373066,849,849,849,849,0
|
|
20240422,111800,62373066,849,849,849,849,0
|
|
20240422,111700,62373066,849,849,850,849,423
|
|
20240422,111600,62013856,849,849,849,849,513
|
|
20240422,111500,61578319,849,850,850,849,1941
|
|
20240422,111400,59928520,850,850,850,850,0
|
|
20240422,111300,59928520,850,850,850,850,0
|
|
20240422,111200,59928520,850,850,850,850,0
|
|
20240422,111100,59928520,850,850,850,850,5
|
|
20240422,111000,59924270,851,851,851,851,0
|
|
20240422,110900,59924270,851,851,851,851,1
|
|
20240422,110800,59923419,851,851,851,851,10
|
|
20240422,110700,59914909,851,851,851,851,3
|
|
20240422,110600,59912356,851,851,851,851,268
|
|
20240422,110500,59684288,855,855,855,855,0
|
|
20240422,110400,59684288,855,852,855,852,485
|
|
20240422,110300,59270098,852,853,853,852,31
|
|
20240422,110200,59243668,855,855,855,855,0
|
|
20240422,110100,59243668,855,855,855,855,0
|
|
20240422,110000,59243668,855,855,855,855,0
|
|
20240422,105900,59243668,855,855,855,855,13
|
|
20240422,105800,59232553,856,856,856,856,0
|
|
20240422,105700,59232553,856,856,856,856,0
|
|
20240422,105600,59232553,856,855,856,855,100
|
|
20240422,105500,59146983,856,855,856,855,100
|
|
20240422,105400,59061413,857,857,857,857,0
|
|
20240422,105300,59061413,857,857,857,857,0
|
|
20240422,105200,59061413,857,853,857,853,27
|
|
20240422,105100,59038378,853,852,857,852,2420
|
|
20240422,105000,56974558,853,853,853,853,43
|
|
20240422,104900,56937879,853,853,853,853,7
|
|
20240422,104800,56931908,853,853,853,853,40
|
|
20240422,104700,56897788,854,854,854,854,1723
|
|
20240422,104600,55426346,855,855,855,855,1
|
|
20240422,104500,55425491,855,855,855,855,380
|
|
20240422,104400,55100591,855,855,855,855,0
|
|
20240422,104300,55100591,855,855,855,855,2433
|
|
20240422,104200,53020376,858,858,858,858,0
|
|
20240422,104100,53020376,858,858,858,858,0
|
|
20240422,104000,53020376,858,858,858,858,0
|
|
20240422,103900,53020376,858,858,858,858,0
|
|
20240422,103800,53020376,858,855,858,855,410
|
|
20240422,103700,52668731,855,855,855,855,150
|
|
20240422,103600,52540481,857,857,857,857,23
|
|
20240422,103500,52520770,854,854,854,854,0
|
|
20240422,103400,52520770,854,857,857,854,502
|
|
20240422,103300,52092021,855,855,855,855,10
|
|
20240422,103200,52083471,855,855,855,855,0
|
|
20240422,103100,52083471,855,855,855,855,450
|
|
20240422,103000,51698721,855,858,858,855,21
|
|
20240422,102900,51680763,858,858,858,858,0
|
|
20240422,102800,51680763,858,858,858,858,0
|
|
20240422,102700,51680763,858,858,858,858,530
|
|
20240422,102600,51226023,858,858,858,858,0
|
|
20240422,102500,51226023,858,855,858,855,658
|
|
20240422,102400,50662370,855,855,855,855,0
|
|
20240422,102300,50662370,855,855,855,855,400
|
|
20240422,102200,50320370,858,858,858,858,5
|
|
20240422,102100,50316080,858,858,858,858,0
|
|
20240422,102000,50316080,858,854,858,854,61
|
|
20240422,101900,50263806,858,858,858,858,15
|
|
20240422,101800,50250936,858,858,858,858,0
|
|
20240422,101700,50250936,858,858,858,858,84
|
|
20240422,101600,50178864,858,858,858,858,1037
|
|
20240422,101500,49289118,858,858,858,858,0
|
|
20240422,101400,49289118,858,858,858,858,0
|
|
20240422,101300,49289118,858,858,858,858,0
|
|
20240422,101200,49289118,858,855,858,852,2312
|
|
20240422,101100,47316760,858,858,858,858,41
|
|
20240422,101000,47281582,857,857,857,857,792
|
|
20240422,100900,46602838,857,857,857,857,4
|
|
20240422,100800,46599410,856,857,857,856,502
|
|
20240422,100700,46169696,855,857,857,855,363
|
|
20240422,100600,45859305,857,857,857,857,0
|
|
20240422,100500,45859305,857,857,857,857,8
|
|
20240422,100400,45852449,853,852,857,852,2649
|
|
20240422,100300,43588444,855,855,856,855,1626
|
|
20240422,100200,42197615,854,854,854,854,500
|
|
20240422,100100,41770615,854,854,854,854,0
|
|
20240422,100000,41770615,854,854,854,854,0
|
|
20240422,095900,41770615,854,854,854,854,729
|
|
20240422,095800,41148049,854,854,854,854,0
|
|
20240422,095700,41148049,854,854,854,854,6
|
|
20240422,095600,41142925,854,854,854,854,1
|
|
20240422,095500,41142071,851,854,854,851,704
|
|
20240422,095400,40542798,853,853,853,853,1010
|
|
20240422,095300,39681268,855,855,855,855,0
|
|
20240422,095200,39681268,855,855,855,855,1
|
|
20240422,095100,39680413,853,853,853,853,0
|
|
20240422,095000,39680413,853,853,853,853,0
|
|
20240422,094900,39680413,853,852,853,852,613
|
|
20240422,094800,39158024,855,855,855,855,1
|
|
20240422,094700,39157169,852,855,855,852,11
|
|
20240422,094600,39147794,855,855,855,855,391
|
|
20240422,094500,38813489,855,853,855,853,252
|
|
20240422,094400,38598316,852,852,852,852,0
|
|
20240422,094300,38598316,852,853,853,852,167
|
|
20240422,094200,38455868,853,853,853,853,300
|
|
20240422,094100,38199968,854,854,854,854,0
|
|
20240422,094000,38199968,854,854,854,854,0
|
|
20240422,093900,38199968,854,854,854,854,1
|
|
20240422,093800,38199114,851,851,851,851,1503
|
|
20240422,093700,36920061,854,854,854,854,1
|
|
20240422,093600,36919207,852,852,852,852,23
|
|
20240422,093500,36899611,854,854,854,854,45
|
|
20240422,093400,36861181,855,855,855,855,0
|
|
20240422,093300,36861181,855,850,855,847,4091
|
|
20240422,093200,33391194,852,847,852,846,1175
|
|
20240422,093100,32396535,847,849,849,847,4369
|
|
20240422,093000,28694006,849,850,850,849,202
|
|
20240422,092900,28522506,850,848,850,848,501
|
|
20240422,092800,28097656,850,849,850,849,51
|
|
20240422,092700,28054351,850,848,850,848,837
|
|
20240422,092600,27344549,848,851,851,848,2911
|
|
20240422,092500,24873252,849,849,849,849,1
|
|
20240422,092400,24872403,849,849,849,849,500
|
|
20240422,092300,24447903,849,850,850,849,2
|
|
20240422,092200,24446204,849,852,852,849,57
|
|
20240422,092100,24397755,849,852,852,848,395
|
|
20240422,092000,24062726,850,851,851,850,2
|
|
20240422,091900,24061025,854,854,854,854,2
|
|
20240422,091800,24059317,847,854,855,847,3788
|
|
20240422,091700,20832638,854,851,854,851,9502
|
|
20240422,091600,12718654,853,853,853,853,10
|
|
20240422,091500,12710124,853,848,853,848,1281
|
|
20240422,091400,11620401,849,854,854,849,1388
|
|
20240422,091300,10441893,854,854,854,854,1243
|
|
20240422,091200,9380371,855,855,855,855,46
|
|
20240422,091100,9341041,854,855,855,854,69
|
|
20240422,091000,9282106,856,853,856,853,1139
|
|
20240422,090900,8308611,853,853,853,853,0
|
|
20240422,090800,8308611,853,852,853,852,2137
|
|
20240422,090700,6487658,845,850,850,845,977
|
|
20240422,090600,5662040,850,851,851,850,1028
|
|
20240422,090500,4787214,850,850,850,850,50
|
|
20240422,090400,4744714,851,851,851,851,0
|
|
20240422,090300,4744714,851,851,851,851,0
|
|
20240422,090200,4744714,851,851,851,851,72
|
|
20240422,090100,4683442,851,851,851,851,0
|
|
20240422,090000,4683442,851,852,852,851,5497
|