655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,195200,110407912,845,845,845,845,3858
|
|
20240423,195100,110407912,845,845,845,845,0
|
|
20240423,195000,110407912,845,845,845,845,0
|
|
20240423,194900,110407912,845,845,845,845,0
|
|
20240423,194800,110407912,845,845,845,845,0
|
|
20240423,194700,110407912,845,845,845,845,0
|
|
20240423,194600,110407912,845,845,845,845,0
|
|
20240423,194500,110407912,845,845,845,845,0
|
|
20240423,194400,110407912,845,845,845,845,0
|
|
20240423,194300,110407912,845,845,845,845,0
|
|
20240423,194200,110407912,845,845,845,845,0
|
|
20240423,194100,110407912,845,845,845,845,0
|
|
20240423,194000,110407912,845,845,845,845,0
|
|
20240423,193900,110407912,845,845,845,845,0
|
|
20240423,193800,110407912,845,845,845,845,0
|
|
20240423,193700,110407912,845,845,845,845,0
|
|
20240423,193600,110407912,845,845,845,845,0
|
|
20240423,193500,110407912,845,845,845,845,0
|
|
20240423,193400,110407912,845,845,845,845,0
|
|
20240423,193300,110407912,845,845,845,845,0
|
|
20240423,193200,110407912,845,845,845,845,0
|
|
20240423,193100,110407912,845,845,845,845,0
|
|
20240423,193000,110407912,845,845,845,845,0
|
|
20240423,192900,110407912,845,845,845,845,0
|
|
20240423,192800,110407912,845,845,845,845,0
|
|
20240423,192700,110407912,845,845,845,845,0
|
|
20240423,192600,110407912,845,845,845,845,0
|
|
20240423,192500,110407912,845,845,845,845,0
|
|
20240423,192400,110407912,845,845,845,845,0
|
|
20240423,192300,110407912,845,845,845,845,0
|
|
20240423,192200,110407912,845,845,845,845,3858
|
|
20240423,192100,110407912,845,845,845,845,0
|
|
20240423,192000,110407912,845,845,845,845,0
|
|
20240423,191900,110407912,845,845,845,845,0
|
|
20240423,191800,110407912,845,845,845,845,0
|
|
20240423,191700,110407912,845,845,845,845,0
|
|
20240423,191600,110407912,845,845,845,845,0
|
|
20240423,191500,110407912,845,845,845,845,0
|
|
20240423,191400,110407912,845,845,845,845,0
|
|
20240423,191300,110407912,845,845,845,845,0
|
|
20240423,191200,110407912,845,845,845,845,0
|
|
20240423,191100,110407912,845,845,845,845,0
|
|
20240423,191000,110407912,845,845,845,845,0
|
|
20240423,190900,110407912,845,845,845,845,0
|
|
20240423,190800,110407912,845,845,845,845,0
|
|
20240423,190700,110407912,845,845,845,845,0
|
|
20240423,190600,110407912,845,845,845,845,0
|
|
20240423,190500,110407912,845,845,845,845,0
|
|
20240423,190400,110407912,845,845,845,845,0
|
|
20240423,190300,110407912,845,845,845,845,0
|
|
20240423,190200,110407912,845,845,845,845,0
|
|
20240423,190100,110407912,845,845,845,845,0
|
|
20240423,190000,110407912,845,845,845,845,0
|
|
20240423,185900,110407912,845,845,845,845,0
|
|
20240423,185800,110407912,845,845,845,845,0
|
|
20240423,185700,110407912,845,845,845,845,0
|
|
20240423,185600,110407912,845,845,845,845,0
|
|
20240423,185500,110407912,845,845,845,845,0
|
|
20240423,185400,110407912,845,845,845,845,0
|
|
20240423,185300,110407912,845,845,845,845,0
|
|
20240423,185200,110407912,845,845,845,845,3858
|
|
20240423,185100,110407912,845,845,845,845,0
|
|
20240423,185000,110407912,845,845,845,845,0
|
|
20240423,184900,110407912,845,845,845,845,0
|
|
20240423,184800,110407912,845,845,845,845,0
|
|
20240423,184700,110407912,845,845,845,845,0
|
|
20240423,184600,110407912,845,845,845,845,0
|
|
20240423,184500,110407912,845,845,845,845,0
|
|
20240423,184400,110407912,845,845,845,845,0
|
|
20240423,184300,110407912,845,845,845,845,0
|
|
20240423,184200,110407912,845,845,845,845,0
|
|
20240423,184100,110407912,845,845,845,845,0
|
|
20240423,184000,110407912,845,845,845,845,0
|
|
20240423,183900,110407912,845,845,845,845,0
|
|
20240423,183800,110407912,845,845,845,845,0
|
|
20240423,183700,110407912,845,845,845,845,0
|
|
20240423,183600,110407912,845,845,845,845,0
|
|
20240423,183500,110407912,845,845,845,845,0
|
|
20240423,183400,110407912,845,845,845,845,0
|
|
20240423,183300,110407912,845,845,845,845,0
|
|
20240423,183200,110407912,845,845,845,845,0
|
|
20240423,183100,110407912,845,845,845,845,0
|
|
20240423,183000,110407912,845,845,845,845,0
|
|
20240423,182900,110407912,845,845,845,845,0
|
|
20240423,182800,110407912,845,845,845,845,0
|
|
20240423,182700,110407912,845,845,845,845,0
|
|
20240423,182600,110407912,845,845,845,845,0
|
|
20240423,182500,110407912,845,845,845,845,0
|
|
20240423,182400,110407912,845,845,845,845,0
|
|
20240423,182300,110407912,845,845,845,845,0
|
|
20240423,182200,110407912,845,845,845,845,3858
|
|
20240423,182100,110407912,845,845,845,845,0
|
|
20240423,182000,110407912,845,845,845,845,0
|
|
20240423,181900,110407912,845,845,845,845,0
|
|
20240423,181800,110407912,845,845,845,845,0
|
|
20240423,181700,110407912,845,845,845,845,0
|
|
20240423,181600,110407912,845,845,845,845,0
|
|
20240423,181500,110407912,845,845,845,845,0
|
|
20240423,181400,110407912,845,845,845,845,0
|
|
20240423,181300,110407912,845,845,845,845,0
|
|
20240423,181200,110407912,845,845,845,845,0
|
|
20240423,181100,110407912,845,845,845,845,0
|
|
20240423,181000,110407912,845,845,845,845,0
|
|
20240423,180900,110407912,845,845,845,845,0
|
|
20240423,180800,110407912,845,845,845,845,0
|
|
20240423,180700,110407912,845,845,845,845,0
|
|
20240423,180600,110407912,845,845,845,845,0
|
|
20240423,180500,110407912,845,845,845,845,0
|
|
20240423,180400,110407912,845,845,845,845,0
|
|
20240423,180300,110407912,845,845,845,845,0
|
|
20240423,180200,110407912,845,845,845,845,0
|
|
20240423,180100,110407912,845,845,845,845,0
|
|
20240423,180000,110407912,845,845,845,845,0
|
|
20240423,175900,110407912,845,845,845,845,0
|
|
20240423,175800,110407912,845,845,845,845,0
|
|
20240423,175700,110407912,845,845,845,845,0
|
|
20240423,175600,110407912,845,845,845,845,0
|
|
20240423,175500,110407912,845,845,845,845,0
|
|
20240423,175400,110407912,845,845,845,845,0
|
|
20240423,175300,110407912,845,845,845,845,0
|
|
20240423,175200,110407912,845,845,845,845,3858
|
|
20240423,175100,110407912,845,845,845,845,0
|
|
20240423,175000,110407912,845,845,845,845,0
|
|
20240423,174900,110407912,845,845,845,845,0
|
|
20240423,174800,110407912,845,845,845,845,0
|
|
20240423,174700,110407912,845,845,845,845,0
|
|
20240423,174600,110407912,845,845,845,845,0
|
|
20240423,174500,110407912,845,845,845,845,0
|
|
20240423,174400,110407912,845,845,845,845,0
|
|
20240423,174300,110407912,845,845,845,845,0
|
|
20240423,174200,110407912,845,845,845,845,0
|
|
20240423,174100,110407912,845,845,845,845,0
|
|
20240423,174000,110407912,845,845,845,845,0
|
|
20240423,173900,110407912,845,845,845,845,0
|
|
20240423,173800,110407912,845,845,845,845,0
|
|
20240423,173700,110407912,845,845,845,845,0
|
|
20240423,173600,110407912,845,845,845,845,0
|
|
20240423,173500,110407912,845,845,845,845,0
|
|
20240423,173400,110407912,845,845,845,845,0
|
|
20240423,173300,110407912,845,845,845,845,0
|
|
20240423,173200,110407912,845,845,845,845,0
|
|
20240423,173100,110407912,845,845,845,845,0
|
|
20240423,173000,110407912,845,845,845,845,0
|
|
20240423,172900,110407912,845,845,845,845,0
|
|
20240423,172800,110407912,845,845,845,845,0
|
|
20240423,172700,110407912,845,845,845,845,0
|
|
20240423,172600,110407912,845,845,845,845,0
|
|
20240423,172500,110407912,845,845,845,845,0
|
|
20240423,172400,110407912,845,845,845,845,0
|
|
20240423,172300,110407912,845,845,845,845,0
|
|
20240423,172200,110407912,845,845,845,845,3858
|
|
20240423,172100,110407912,845,845,845,845,0
|
|
20240423,172000,110407912,845,845,845,845,0
|
|
20240423,171900,110407912,845,845,845,845,0
|
|
20240423,171800,110407912,845,845,845,845,0
|
|
20240423,171700,110407912,845,845,845,845,0
|
|
20240423,171600,110407912,845,845,845,845,0
|
|
20240423,171500,110407912,845,845,845,845,0
|
|
20240423,171400,110407912,845,845,845,845,0
|
|
20240423,171300,110407912,845,845,845,845,0
|
|
20240423,171200,110407912,845,845,845,845,0
|
|
20240423,171100,110407912,845,845,845,845,0
|
|
20240423,171000,110407912,845,845,845,845,0
|
|
20240423,170900,110407912,845,845,845,845,0
|
|
20240423,170800,110407912,845,845,845,845,0
|
|
20240423,170700,110407912,845,845,845,845,0
|
|
20240423,170600,110407912,845,845,845,845,0
|
|
20240423,170500,110407912,845,845,845,845,0
|
|
20240423,170400,110407912,845,845,845,845,0
|
|
20240423,170300,110407912,845,845,845,845,0
|
|
20240423,170200,110407912,845,845,845,845,0
|
|
20240423,170100,110407912,845,845,845,845,0
|
|
20240423,170000,110407912,845,845,845,845,0
|
|
20240423,165900,110407912,845,845,845,845,0
|
|
20240423,165800,110407912,845,845,845,845,0
|
|
20240423,165700,110407912,845,845,845,845,0
|
|
20240423,165600,110407912,845,845,845,845,0
|
|
20240423,165500,110407912,845,845,845,845,0
|
|
20240423,165400,110407912,845,845,845,845,0
|
|
20240423,165300,110407912,845,845,845,845,0
|
|
20240423,165200,110407912,845,845,845,845,3858
|
|
20240423,165100,110407912,845,845,845,845,0
|
|
20240423,165000,110407912,845,845,845,845,0
|
|
20240423,164900,110407912,845,845,845,845,0
|
|
20240423,164800,110407912,845,845,845,845,0
|
|
20240423,164700,110407912,845,845,845,845,0
|
|
20240423,164600,110407912,845,845,845,845,0
|
|
20240423,164500,110407912,845,845,845,845,0
|
|
20240423,164400,110407912,845,845,845,845,0
|
|
20240423,164300,110407912,845,845,845,845,0
|
|
20240423,164200,110407912,845,845,845,845,0
|
|
20240423,164100,110407912,845,845,845,845,0
|
|
20240423,164000,110407912,845,845,845,845,0
|
|
20240423,163900,110407912,845,845,845,845,0
|
|
20240423,163800,110407912,845,845,845,845,0
|
|
20240423,163700,110407912,845,845,845,845,0
|
|
20240423,163600,110407912,845,845,845,845,0
|
|
20240423,163500,110407912,845,845,845,845,0
|
|
20240423,163400,110407912,845,845,845,845,0
|
|
20240423,163300,110407912,845,845,845,845,0
|
|
20240423,163200,110407912,845,845,845,845,0
|
|
20240423,163100,110407912,845,845,845,845,0
|
|
20240423,163000,110407912,845,845,845,845,0
|
|
20240423,162900,110407912,845,845,845,845,0
|
|
20240423,162800,110407912,845,845,845,845,0
|
|
20240423,162700,110407912,845,845,845,845,0
|
|
20240423,162600,110407912,845,845,845,845,0
|
|
20240423,162500,110407912,845,845,845,845,0
|
|
20240423,162400,110407912,845,845,845,845,0
|
|
20240423,162300,110407912,845,845,845,845,0
|
|
20240423,162200,110407912,845,845,845,845,3858
|
|
20240423,162100,110407912,845,845,845,845,0
|
|
20240423,162000,110407912,845,845,845,845,0
|
|
20240423,161900,110407912,845,845,845,845,0
|
|
20240423,161800,110407912,845,845,845,845,0
|
|
20240423,161700,110407912,845,845,845,845,0
|
|
20240423,161600,110407912,845,845,845,845,0
|
|
20240423,161500,110407912,845,845,845,845,0
|
|
20240423,161400,110407912,845,845,845,845,0
|
|
20240423,161300,110407912,845,845,845,845,0
|
|
20240423,161200,110407912,845,845,845,845,0
|
|
20240423,161100,110407912,845,845,845,845,0
|
|
20240423,161000,110407912,845,845,845,845,0
|
|
20240423,160900,110407912,845,845,845,845,0
|
|
20240423,160800,110407912,845,845,845,845,0
|
|
20240423,160700,110407912,845,845,845,845,0
|
|
20240423,160600,110407912,845,845,845,845,0
|
|
20240423,160500,110407912,845,845,845,845,0
|
|
20240423,160400,110407912,845,845,845,845,0
|
|
20240423,160300,110407912,845,845,845,845,0
|
|
20240423,160200,110407912,845,845,845,845,0
|
|
20240423,160100,110407912,845,845,845,845,0
|
|
20240423,160000,110407912,845,845,845,845,0
|
|
20240423,155900,110407912,845,845,845,845,0
|
|
20240423,155800,110407912,845,845,845,845,0
|
|
20240423,155700,110407912,845,845,845,845,0
|
|
20240423,155600,110407912,845,845,845,845,0
|
|
20240423,155500,110407912,845,845,845,845,0
|
|
20240423,155400,110407912,845,845,845,845,0
|
|
20240423,155300,110407912,845,845,845,845,0
|
|
20240423,155200,110407912,845,845,845,845,3858
|
|
20240423,155100,110407912,845,845,845,845,0
|
|
20240423,155000,110407912,845,845,845,845,0
|
|
20240423,154900,110407912,845,845,845,845,0
|
|
20240423,154800,110407912,845,845,845,845,0
|
|
20240423,154700,110407912,845,845,845,845,0
|
|
20240423,154600,110407912,845,845,845,845,0
|
|
20240423,154500,110407912,845,845,845,845,0
|
|
20240423,154400,110407912,845,845,845,845,0
|
|
20240423,154300,110407912,845,845,845,845,0
|
|
20240423,154200,110407912,845,845,845,845,0
|
|
20240423,154100,110407912,845,845,845,845,0
|
|
20240423,154000,110407912,845,845,845,845,0
|
|
20240423,153900,110407912,845,845,845,845,0
|
|
20240423,153800,110407912,845,845,845,845,0
|
|
20240423,153700,110407912,845,845,845,845,0
|
|
20240423,153600,110407912,845,845,845,845,0
|
|
20240423,153500,110407912,845,845,845,845,0
|
|
20240423,153400,110407912,845,845,845,845,0
|
|
20240423,153300,110407912,845,845,845,845,0
|
|
20240423,153200,110407912,845,845,845,845,0
|
|
20240423,153100,110407912,845,845,845,845,0
|
|
20240423,153000,110407912,845,845,845,845,3858
|
|
20240423,152900,107147902,848,848,848,848,0
|
|
20240423,152800,107147902,848,848,848,848,0
|
|
20240423,152700,107147902,848,848,848,848,0
|
|
20240423,152600,107147902,848,848,848,848,0
|
|
20240423,152500,107147902,848,848,848,848,0
|
|
20240423,152400,107147902,848,848,848,848,0
|
|
20240423,152300,107147902,848,848,848,848,0
|
|
20240423,152200,107147902,848,848,848,848,0
|
|
20240423,152100,107147902,848,848,848,848,0
|
|
20240423,152000,107147902,848,848,848,848,0
|
|
20240423,151900,107147902,848,848,848,848,4722
|
|
20240423,151800,103143646,849,849,849,849,0
|
|
20240423,151700,103143646,849,849,849,849,0
|
|
20240423,151600,103143646,849,849,849,849,1
|
|
20240423,151500,103142797,849,848,849,848,518
|
|
20240423,151400,102703440,848,848,848,848,0
|
|
20240423,151300,102703440,848,848,848,848,29
|
|
20240423,151200,102678848,848,848,848,848,1
|
|
20240423,151100,102678000,847,847,847,847,0
|
|
20240423,151000,102678000,847,847,847,847,5000
|
|
20240423,150900,98443000,847,847,847,847,0
|
|
20240423,150800,98443000,847,847,847,847,0
|
|
20240423,150700,98443000,847,847,847,847,1
|
|
20240423,150600,98442153,846,846,846,846,4
|
|
20240423,150500,98438769,846,846,846,846,560
|
|
20240423,150400,97965009,846,845,846,845,202
|
|
20240423,150300,97794317,845,845,845,845,1774
|
|
20240423,150200,96295287,846,846,846,846,1
|
|
20240423,150100,96294441,846,846,846,846,2345
|
|
20240423,150000,94310571,846,846,846,846,400
|
|
20240423,145900,93972171,845,845,845,845,0
|
|
20240423,145800,93972171,845,845,845,845,1527
|
|
20240423,145700,92681856,845,845,845,845,1011
|
|
20240423,145600,91827561,845,845,845,845,53
|
|
20240423,145500,91782776,845,845,845,845,1000
|
|
20240423,145400,90937776,844,844,844,844,0
|
|
20240423,145300,90937776,844,844,844,844,0
|
|
20240423,145200,90937776,844,844,844,844,0
|
|
20240423,145100,90937776,844,844,844,844,0
|
|
20240423,145000,90937776,844,844,844,844,251
|
|
20240423,144900,90725932,845,845,845,845,0
|
|
20240423,144800,90725932,845,845,845,845,1
|
|
20240423,144700,90725087,844,844,844,844,0
|
|
20240423,144600,90725087,844,845,845,844,3334
|
|
20240423,144500,87911190,844,845,845,844,2311
|
|
20240423,144400,85959435,845,845,845,845,0
|
|
20240423,144300,85959435,845,845,845,845,27
|
|
20240423,144200,85936620,846,845,846,844,2580
|
|
20240423,144100,83759016,846,846,846,846,14
|
|
20240423,144000,83747172,846,846,846,846,8
|
|
20240423,143900,83740404,846,846,846,846,6
|
|
20240423,143800,83735328,846,846,846,846,2
|
|
20240423,143700,83733636,846,846,846,846,10
|
|
20240423,143600,83725176,845,846,846,845,90
|
|
20240423,143500,83649116,846,846,846,846,380
|
|
20240423,143400,83327636,845,845,845,845,800
|
|
20240423,143300,82651636,844,844,844,844,430
|
|
20240423,143200,82288716,845,845,845,844,135
|
|
20240423,143100,82174737,845,845,845,845,553
|
|
20240423,143000,81707452,845,845,845,845,600
|
|
20240423,142900,81200452,845,844,845,844,1618
|
|
20240423,142800,79833469,845,845,845,845,210
|
|
20240423,142700,79656019,845,845,845,845,0
|
|
20240423,142600,79656019,845,845,845,845,0
|
|
20240423,142500,79656019,845,845,845,845,0
|
|
20240423,142400,79656019,845,845,845,845,1
|
|
20240423,142300,79655174,845,845,845,845,406
|
|
20240423,142200,79312104,846,846,846,846,0
|
|
20240423,142100,79312104,846,846,846,846,0
|
|
20240423,142000,79312104,846,846,846,846,2
|
|
20240423,141900,79310412,846,846,846,846,0
|
|
20240423,141800,79310412,846,846,846,846,0
|
|
20240423,141700,79310412,846,846,846,846,0
|
|
20240423,141600,79310412,846,847,847,846,1319
|
|
20240423,141500,78194498,846,846,846,846,0
|
|
20240423,141400,78194498,846,846,846,846,0
|
|
20240423,141300,78194498,846,846,846,846,88
|
|
20240423,141200,78120050,846,846,846,846,0
|
|
20240423,141100,78120050,846,846,846,846,0
|
|
20240423,141000,78120050,846,846,846,846,227
|
|
20240423,140900,77928008,846,846,846,846,0
|
|
20240423,140800,77928008,846,846,846,846,1000
|
|
20240423,140700,77082008,846,846,846,846,57
|
|
20240423,140600,77033786,846,846,846,846,30
|
|
20240423,140500,77008406,846,846,846,846,0
|
|
20240423,140400,77008406,846,846,846,846,0
|
|
20240423,140300,77008406,846,846,846,846,1
|
|
20240423,140200,77007560,845,845,845,845,76
|
|
20240423,140100,76943340,845,845,845,845,988
|
|
20240423,140000,76108480,846,846,846,846,0
|
|
20240423,135900,76108480,846,846,846,845,492
|
|
20240423,135800,75692590,846,846,846,846,1
|
|
20240423,135700,75691744,846,846,846,846,1
|
|
20240423,135600,75690898,846,846,846,846,65
|
|
20240423,135500,75635908,846,846,846,846,1
|
|
20240423,135400,75635062,846,846,846,846,0
|
|
20240423,135300,75635062,846,846,846,846,0
|
|
20240423,135200,75635062,846,846,846,846,0
|
|
20240423,135100,75635062,846,846,846,846,0
|
|
20240423,135000,75635062,846,846,846,846,0
|
|
20240423,134900,75635062,846,846,846,846,0
|
|
20240423,134800,75635062,846,846,846,846,0
|
|
20240423,134700,75635062,846,846,846,846,0
|
|
20240423,134600,75635062,846,846,846,846,46
|
|
20240423,134500,75596146,846,846,846,846,391
|
|
20240423,134400,75265360,848,848,848,848,0
|
|
20240423,134300,75265360,848,848,848,848,1
|
|
20240423,134200,75264512,846,846,846,846,25
|
|
20240423,134100,75243362,848,848,848,848,0
|
|
20240423,134000,75243362,848,848,848,848,62
|
|
20240423,133900,75190786,849,849,849,849,0
|
|
20240423,133800,75190786,849,847,849,847,11
|
|
20240423,133700,75181467,849,848,849,847,22
|
|
20240423,133600,75162819,850,849,850,849,101
|
|
20240423,133500,75077069,850,849,850,849,15
|
|
20240423,133400,75064333,850,850,850,850,100
|
|
20240423,133300,74979333,850,848,850,848,21
|
|
20240423,133200,74961518,847,847,847,847,113
|
|
20240423,133100,74865807,847,848,848,847,29
|
|
20240423,133000,74841216,848,848,848,848,23
|
|
20240423,132900,74821712,849,849,849,849,20
|
|
20240423,132800,74804732,849,849,849,849,11
|
|
20240423,132700,74795393,849,849,849,849,0
|
|
20240423,132600,74795393,849,849,849,849,6
|
|
20240423,132500,74790299,850,850,850,850,0
|
|
20240423,132400,74790299,850,850,850,850,20
|
|
20240423,132300,74773299,850,850,850,850,0
|
|
20240423,132200,74773299,850,850,850,850,0
|
|
20240423,132100,74773299,850,849,850,844,2445
|
|
20240423,132000,72708191,851,851,851,851,0
|
|
20240423,131900,72708191,851,851,851,851,0
|
|
20240423,131800,72708191,851,851,851,851,0
|
|
20240423,131700,72708191,851,851,851,851,0
|
|
20240423,131600,72708191,851,851,851,851,0
|
|
20240423,131500,72708191,851,851,851,851,0
|
|
20240423,131400,72708191,851,851,851,851,0
|
|
20240423,131300,72708191,851,851,851,851,102
|
|
20240423,131200,72621389,851,851,851,851,0
|
|
20240423,131100,72621389,851,851,851,851,0
|
|
20240423,131000,72621389,851,851,851,851,0
|
|
20240423,130900,72621389,851,851,851,851,0
|
|
20240423,130800,72621389,851,851,851,851,0
|
|
20240423,130700,72621389,851,851,851,851,1
|
|
20240423,130600,72620538,850,850,850,850,5000
|
|
20240423,130500,68370538,850,849,850,849,121
|
|
20240423,130400,68267808,849,849,849,849,0
|
|
20240423,130300,68267808,849,848,849,848,89
|
|
20240423,130200,68192335,848,848,848,848,0
|
|
20240423,130100,68192335,848,848,848,848,0
|
|
20240423,130000,68192335,848,848,848,848,2
|
|
20240423,125900,68190639,848,848,848,848,0
|
|
20240423,125800,68190639,848,848,848,848,0
|
|
20240423,125700,68190639,848,848,848,848,0
|
|
20240423,125600,68190639,848,849,849,848,51
|
|
20240423,125500,68147390,849,849,849,849,3
|
|
20240423,125400,68144843,849,849,849,849,0
|
|
20240423,125300,68144843,849,849,849,849,4
|
|
20240423,125200,68141447,850,850,850,850,0
|
|
20240423,125100,68141447,850,850,850,850,1
|
|
20240423,125000,68140597,851,851,851,851,0
|
|
20240423,124900,68140597,851,851,851,851,0
|
|
20240423,124800,68140597,851,851,851,851,0
|
|
20240423,124700,68140597,851,851,851,851,0
|
|
20240423,124600,68140597,851,851,851,851,0
|
|
20240423,124500,68140597,851,851,851,851,0
|
|
20240423,124400,68140597,851,851,851,851,0
|
|
20240423,124300,68140597,851,851,851,851,0
|
|
20240423,124200,68140597,851,850,851,850,2
|
|
20240423,124100,68138896,850,850,850,850,0
|
|
20240423,124000,68138896,850,849,850,849,4573
|
|
20240423,123900,64254081,849,849,849,849,1
|
|
20240423,123800,64253232,849,849,849,849,0
|
|
20240423,123700,64253232,849,849,849,849,0
|
|
20240423,123600,64253232,849,848,849,848,114
|
|
20240423,123500,64156559,848,847,848,847,2
|
|
20240423,123400,64154864,846,846,846,846,5474
|
|
20240423,123300,59523860,846,846,846,846,0
|
|
20240423,123200,59523860,846,846,846,845,12
|
|
20240423,123100,59513718,844,845,845,844,1101
|
|
20240423,123000,58584354,845,845,845,845,128
|
|
20240423,122900,58476194,845,845,845,845,51
|
|
20240423,122800,58433099,845,846,846,845,80
|
|
20240423,122700,58365498,845,845,845,845,206
|
|
20240423,122600,58191428,846,846,846,846,0
|
|
20240423,122500,58191428,846,846,846,846,0
|
|
20240423,122400,58191428,846,846,846,846,100
|
|
20240423,122300,58106828,845,846,846,845,158
|
|
20240423,122200,57973313,846,846,846,846,0
|
|
20240423,122100,57973313,846,846,846,846,11
|
|
20240423,122000,57964007,846,846,846,846,0
|
|
20240423,121900,57964007,846,846,846,846,0
|
|
20240423,121800,57964007,846,846,846,846,1
|
|
20240423,121700,57963161,845,845,845,845,0
|
|
20240423,121600,57963161,845,845,845,845,0
|
|
20240423,121500,57963161,845,845,845,845,0
|
|
20240423,121400,57963161,845,845,845,845,716
|
|
20240423,121300,57358141,846,846,846,846,325
|
|
20240423,121200,57083191,846,846,846,846,0
|
|
20240423,121100,57083191,846,846,846,846,6
|
|
20240423,121000,57078115,845,845,845,845,0
|
|
20240423,120900,57078115,845,845,845,845,0
|
|
20240423,120800,57078115,845,845,845,845,0
|
|
20240423,120700,57078115,845,845,845,845,0
|
|
20240423,120600,57078115,845,845,845,845,508
|
|
20240423,120500,56648855,845,845,845,845,0
|
|
20240423,120400,56648855,845,845,845,845,2
|
|
20240423,120300,56647165,845,845,845,845,3
|
|
20240423,120200,56644630,846,846,846,846,0
|
|
20240423,120100,56644630,846,846,846,846,8
|
|
20240423,120000,56637862,846,846,846,846,0
|
|
20240423,115900,56637862,846,845,846,845,901
|
|
20240423,115800,55876516,844,844,844,844,0
|
|
20240423,115700,55876516,844,844,844,844,0
|
|
20240423,115600,55876516,844,844,844,844,0
|
|
20240423,115500,55876516,844,844,844,844,3
|
|
20240423,115400,55873984,846,845,846,845,123
|
|
20240423,115300,55770048,846,846,846,846,0
|
|
20240423,115200,55770048,846,846,846,846,0
|
|
20240423,115100,55770048,846,846,846,846,7
|
|
20240423,115000,55764126,845,845,845,845,1000
|
|
20240423,114900,54919126,844,844,844,844,3
|
|
20240423,114800,54916594,846,846,846,846,1
|
|
20240423,114700,54915748,844,844,844,844,0
|
|
20240423,114600,54915748,844,845,845,844,100
|
|
20240423,114500,54831338,846,846,846,846,0
|
|
20240423,114400,54831338,846,846,846,846,5
|
|
20240423,114300,54827108,844,844,844,844,3
|
|
20240423,114200,54824576,846,846,846,846,0
|
|
20240423,114100,54824576,846,846,846,846,0
|
|
20240423,114000,54824576,846,846,846,846,0
|
|
20240423,113900,54824576,846,846,846,846,63
|
|
20240423,113800,54771278,846,846,846,846,1
|
|
20240423,113700,54770432,844,844,844,844,3
|
|
20240423,113600,54767900,846,846,846,846,0
|
|
20240423,113500,54767900,846,846,846,846,501
|
|
20240423,113400,54344054,846,846,846,846,1
|
|
20240423,113300,54343208,846,844,846,844,2680
|
|
20240423,113200,52081286,844,844,844,844,3
|
|
20240423,113100,52078754,846,845,846,845,21
|
|
20240423,113000,52061008,845,845,845,845,10
|
|
20240423,112900,52052558,845,845,845,845,90
|
|
20240423,112800,51976508,845,845,845,845,24
|
|
20240423,112700,51956228,845,845,845,845,496
|
|
20240423,112600,51537108,845,845,845,845,3
|
|
20240423,112500,51534573,846,846,846,846,200
|
|
20240423,112400,51365373,846,846,846,846,1000
|
|
20240423,112300,50519373,846,846,846,846,525
|
|
20240423,112200,50075223,846,846,846,846,0
|
|
20240423,112100,50075223,846,846,846,846,1
|
|
20240423,112000,50074377,844,846,846,844,14
|
|
20240423,111900,50062538,846,846,846,846,583
|
|
20240423,111800,49569320,845,845,845,845,389
|
|
20240423,111700,49240615,845,845,845,845,101
|
|
20240423,111600,49155270,844,844,844,844,0
|
|
20240423,111500,49155270,844,843,844,843,18
|
|
20240423,111400,49140081,843,845,845,843,3001
|
|
20240423,111300,46607442,845,845,845,845,1
|
|
20240423,111200,46606597,846,846,846,846,4
|
|
20240423,111100,46603213,846,846,846,846,0
|
|
20240423,111000,46603213,846,846,846,846,0
|
|
20240423,110900,46603213,846,848,848,846,4
|
|
20240423,110800,46599826,849,849,849,849,0
|
|
20240423,110700,46599826,849,849,849,849,0
|
|
20240423,110600,46599826,849,849,849,849,0
|
|
20240423,110500,46599826,849,849,849,849,3
|
|
20240423,110400,46597279,849,849,849,849,1
|
|
20240423,110300,46596430,845,845,845,845,3
|
|
20240423,110200,46593895,850,850,850,850,15
|
|
20240423,110100,46581145,850,850,850,850,1
|
|
20240423,110000,46580295,845,850,850,845,1934
|
|
20240423,105900,44946060,845,845,845,845,0
|
|
20240423,105800,44946060,845,845,845,845,3
|
|
20240423,105700,44943525,846,846,846,846,0
|
|
20240423,105600,44943525,846,846,846,846,3215
|
|
20240423,105500,42223635,851,851,851,851,0
|
|
20240423,105400,42223635,851,851,851,851,0
|
|
20240423,105300,42223635,851,851,851,851,1
|
|
20240423,105200,42222784,846,847,847,846,3
|
|
20240423,105100,42220245,847,847,847,847,229
|
|
20240423,105000,42026282,851,851,851,851,1000
|
|
20240423,104900,41175282,852,852,852,852,0
|
|
20240423,104800,41175282,852,852,852,852,0
|
|
20240423,104700,41175282,852,851,852,851,2
|
|
20240423,104600,41173579,850,847,850,847,3003
|
|
20240423,104500,38621038,850,850,850,850,2
|
|
20240423,104400,38619338,850,850,850,850,3543
|
|
20240423,104300,35607788,849,849,849,849,43
|
|
20240423,104200,35571281,848,848,848,848,39
|
|
20240423,104100,35538209,847,847,847,847,0
|
|
20240423,104000,35538209,847,847,847,847,3
|
|
20240423,103900,35535668,849,849,849,849,0
|
|
20240423,103800,35535668,849,849,849,849,0
|
|
20240423,103700,35535668,849,849,849,849,0
|
|
20240423,103600,35535668,849,849,849,849,7
|
|
20240423,103500,35529725,849,846,849,846,996
|
|
20240423,103400,34684130,846,846,846,846,0
|
|
20240423,103300,34684130,846,846,846,846,0
|
|
20240423,103200,34684130,846,846,846,846,100
|
|
20240423,103100,34599530,845,847,847,845,5000
|
|
20240423,103000,30373604,849,847,849,846,2405
|
|
20240423,102900,28337924,848,849,849,848,4
|
|
20240423,102800,28334531,850,850,850,850,0
|
|
20240423,102700,28334531,850,850,850,850,16
|
|
20240423,102600,28320931,850,850,850,850,0
|
|
20240423,102500,28320931,850,850,850,850,1
|
|
20240423,102400,28320081,847,847,847,847,3
|
|
20240423,102300,28317540,850,850,850,850,0
|
|
20240423,102200,28317540,850,850,850,850,0
|
|
20240423,102100,28317540,850,850,850,850,0
|
|
20240423,102000,28317540,850,850,850,850,1
|
|
20240423,101900,28316690,850,851,851,850,3
|
|
20240423,101800,28314139,846,846,846,846,3
|
|
20240423,101700,28311601,851,851,851,847,803
|
|
20240423,101600,27631350,852,852,852,852,0
|
|
20240423,101500,27631350,852,852,852,852,0
|
|
20240423,101400,27631350,852,852,852,852,1
|
|
20240423,101300,27630498,851,851,851,851,1
|
|
20240423,101200,27629647,852,849,852,848,4
|
|
20240423,101100,27626249,853,853,853,853,0
|
|
20240423,101000,27626249,853,853,853,853,0
|
|
20240423,100900,27626249,853,853,853,853,0
|
|
20240423,100800,27626249,853,853,853,853,0
|
|
20240423,100700,27626249,853,848,853,848,5
|
|
20240423,100600,27622000,853,853,853,853,0
|
|
20240423,100500,27622000,853,853,853,853,0
|
|
20240423,100400,27622000,853,853,853,853,3
|
|
20240423,100300,27619441,853,853,853,853,1
|
|
20240423,100200,27618588,852,852,852,852,1
|
|
20240423,100100,27617736,847,847,847,847,1523
|
|
20240423,100000,26327755,847,847,847,847,347
|
|
20240423,095900,26033846,849,848,849,847,2004
|
|
20240423,095800,24336303,849,849,849,849,572
|
|
20240423,095700,23850675,853,853,853,853,3
|
|
20240423,095600,23848116,853,851,853,851,1671
|
|
20240423,095500,22426093,851,853,853,851,336
|
|
20240423,095400,22139503,853,853,853,853,0
|
|
20240423,095300,22139503,853,852,853,852,792
|
|
20240423,095200,21464714,852,852,852,852,2
|
|
20240423,095100,21463010,852,852,852,852,0
|
|
20240423,095000,21463010,852,852,852,852,0
|
|
20240423,094900,21463010,852,851,852,851,142
|
|
20240423,094800,21342167,851,851,851,851,28
|
|
20240423,094700,21318339,851,851,851,851,2
|
|
20240423,094600,21316637,851,851,851,851,300
|
|
20240423,094500,21061337,851,851,851,851,1
|
|
20240423,094400,21060486,849,849,849,849,4
|
|
20240423,094300,21057090,851,851,851,851,1
|
|
20240423,094200,21056239,851,851,851,851,0
|
|
20240423,094100,21056239,851,851,851,851,7
|
|
20240423,094000,21050282,848,848,848,848,0
|
|
20240423,093900,21050282,848,848,848,848,1
|
|
20240423,093800,21049434,848,851,851,848,1059
|
|
20240423,093700,20148234,851,851,851,851,0
|
|
20240423,093600,20148234,851,851,851,851,0
|
|
20240423,093500,20148234,851,851,851,851,31
|
|
20240423,093400,20121853,852,849,852,844,8803
|
|
20240423,093300,12677020,848,848,848,848,4
|
|
20240423,093200,12673628,852,852,852,852,1
|
|
20240423,093100,12672776,852,851,852,851,777
|
|
20240423,093000,12010946,851,851,851,848,171
|
|
20240423,092900,11865823,851,851,851,851,5
|
|
20240423,092800,11861568,848,848,848,848,0
|
|
20240423,092700,11861568,848,849,849,848,1004
|
|
20240423,092600,11009423,852,852,852,852,1
|
|
20240423,092500,11008571,852,852,852,852,15
|
|
20240423,092400,10995791,848,848,848,848,0
|
|
20240423,092300,10995791,848,850,850,848,145
|
|
20240423,092200,10872543,849,849,849,849,1008
|
|
20240423,092100,10016751,850,851,851,850,608
|
|
20240423,092000,9499942,850,852,852,850,630
|
|
20240423,091900,8964342,852,852,852,852,0
|
|
20240423,091800,8964342,852,852,852,852,0
|
|
20240423,091700,8964342,852,852,852,852,0
|
|
20240423,091600,8964342,852,853,853,852,79
|
|
20240423,091500,8896965,853,853,853,853,34
|
|
20240423,091400,8867963,851,851,851,851,199
|
|
20240423,091300,8698614,851,854,854,851,51
|
|
20240423,091200,8655210,851,851,851,851,0
|
|
20240423,091100,8655210,851,851,851,851,106
|
|
20240423,091000,8565004,851,851,851,851,204
|
|
20240423,090900,8391400,857,857,857,857,1
|
|
20240423,090800,8390543,858,858,858,858,0
|
|
20240423,090700,8390543,858,858,858,858,0
|
|
20240423,090600,8390543,858,858,858,858,26
|
|
20240423,090500,8368235,860,860,860,860,0
|
|
20240423,090400,8368235,860,860,860,860,451
|
|
20240423,090300,7980375,860,860,860,855,1319
|
|
20240423,090200,6849015,860,853,861,853,5400
|
|
20240423,090100,2206372,853,853,853,851,501
|
|
20240423,090000,1779441,851,851,851,851,2091
|