655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,195200,140435241,848,848,848,848,4954
|
|
20240424,195100,140435241,848,848,848,848,0
|
|
20240424,195000,140435241,848,848,848,848,0
|
|
20240424,194900,140435241,848,848,848,848,0
|
|
20240424,194800,140435241,848,848,848,848,0
|
|
20240424,194700,140435241,848,848,848,848,0
|
|
20240424,194600,140435241,848,848,848,848,0
|
|
20240424,194500,140435241,848,848,848,848,0
|
|
20240424,194400,140435241,848,848,848,848,0
|
|
20240424,194300,140435241,848,848,848,848,0
|
|
20240424,194200,140435241,848,848,848,848,0
|
|
20240424,194100,140435241,848,848,848,848,0
|
|
20240424,194000,140435241,848,848,848,848,0
|
|
20240424,193900,140435241,848,848,848,848,0
|
|
20240424,193800,140435241,848,848,848,848,0
|
|
20240424,193700,140435241,848,848,848,848,0
|
|
20240424,193600,140435241,848,848,848,848,0
|
|
20240424,193500,140435241,848,848,848,848,0
|
|
20240424,193400,140435241,848,848,848,848,0
|
|
20240424,193300,140435241,848,848,848,848,0
|
|
20240424,193200,140435241,848,848,848,848,0
|
|
20240424,193100,140435241,848,848,848,848,0
|
|
20240424,193000,140435241,848,848,848,848,0
|
|
20240424,192900,140435241,848,848,848,848,0
|
|
20240424,192800,140435241,848,848,848,848,0
|
|
20240424,192700,140435241,848,848,848,848,0
|
|
20240424,192600,140435241,848,848,848,848,0
|
|
20240424,192500,140435241,848,848,848,848,0
|
|
20240424,192400,140435241,848,848,848,848,0
|
|
20240424,192300,140435241,848,848,848,848,0
|
|
20240424,192200,140435241,848,848,848,848,4954
|
|
20240424,192100,140435241,848,848,848,848,0
|
|
20240424,192000,140435241,848,848,848,848,0
|
|
20240424,191900,140435241,848,848,848,848,0
|
|
20240424,191800,140435241,848,848,848,848,0
|
|
20240424,191700,140435241,848,848,848,848,0
|
|
20240424,191600,140435241,848,848,848,848,0
|
|
20240424,191500,140435241,848,848,848,848,0
|
|
20240424,191400,140435241,848,848,848,848,0
|
|
20240424,191300,140435241,848,848,848,848,0
|
|
20240424,191200,140435241,848,848,848,848,0
|
|
20240424,191100,140435241,848,848,848,848,0
|
|
20240424,191000,140435241,848,848,848,848,0
|
|
20240424,190900,140435241,848,848,848,848,0
|
|
20240424,190800,140435241,848,848,848,848,0
|
|
20240424,190700,140435241,848,848,848,848,0
|
|
20240424,190600,140435241,848,848,848,848,0
|
|
20240424,190500,140435241,848,848,848,848,0
|
|
20240424,190400,140435241,848,848,848,848,0
|
|
20240424,190300,140435241,848,848,848,848,0
|
|
20240424,190200,140435241,848,848,848,848,0
|
|
20240424,190100,140435241,848,848,848,848,0
|
|
20240424,190000,140435241,848,848,848,848,0
|
|
20240424,185900,140435241,848,848,848,848,0
|
|
20240424,185800,140435241,848,848,848,848,0
|
|
20240424,185700,140435241,848,848,848,848,0
|
|
20240424,185600,140435241,848,848,848,848,0
|
|
20240424,185500,140435241,848,848,848,848,0
|
|
20240424,185400,140435241,848,848,848,848,0
|
|
20240424,185300,140435241,848,848,848,848,0
|
|
20240424,185200,140435241,848,848,848,848,4954
|
|
20240424,185100,140435241,848,848,848,848,0
|
|
20240424,185000,140435241,848,848,848,848,0
|
|
20240424,184900,140435241,848,848,848,848,0
|
|
20240424,184800,140435241,848,848,848,848,0
|
|
20240424,184700,140435241,848,848,848,848,0
|
|
20240424,184600,140435241,848,848,848,848,0
|
|
20240424,184500,140435241,848,848,848,848,0
|
|
20240424,184400,140435241,848,848,848,848,0
|
|
20240424,184300,140435241,848,848,848,848,0
|
|
20240424,184200,140435241,848,848,848,848,0
|
|
20240424,184100,140435241,848,848,848,848,0
|
|
20240424,184000,140435241,848,848,848,848,0
|
|
20240424,183900,140435241,848,848,848,848,0
|
|
20240424,183800,140435241,848,848,848,848,0
|
|
20240424,183700,140435241,848,848,848,848,0
|
|
20240424,183600,140435241,848,848,848,848,0
|
|
20240424,183500,140435241,848,848,848,848,0
|
|
20240424,183400,140435241,848,848,848,848,0
|
|
20240424,183300,140435241,848,848,848,848,0
|
|
20240424,183200,140435241,848,848,848,848,0
|
|
20240424,183100,140435241,848,848,848,848,0
|
|
20240424,183000,140435241,848,848,848,848,0
|
|
20240424,182900,140435241,848,848,848,848,0
|
|
20240424,182800,140435241,848,848,848,848,0
|
|
20240424,182700,140435241,848,848,848,848,0
|
|
20240424,182600,140435241,848,848,848,848,0
|
|
20240424,182500,140435241,848,848,848,848,0
|
|
20240424,182400,140435241,848,848,848,848,0
|
|
20240424,182300,140435241,848,848,848,848,0
|
|
20240424,182200,140435241,848,848,848,848,4954
|
|
20240424,182100,140435241,848,848,848,848,0
|
|
20240424,182000,140435241,848,848,848,848,0
|
|
20240424,181900,140435241,848,848,848,848,0
|
|
20240424,181800,140435241,848,848,848,848,0
|
|
20240424,181700,140435241,848,848,848,848,0
|
|
20240424,181600,140435241,848,848,848,848,0
|
|
20240424,181500,140435241,848,848,848,848,0
|
|
20240424,181400,140435241,848,848,848,848,0
|
|
20240424,181300,140435241,848,848,848,848,0
|
|
20240424,181200,140435241,848,848,848,848,0
|
|
20240424,181100,140435241,848,848,848,848,0
|
|
20240424,181000,140435241,848,848,848,848,0
|
|
20240424,180900,140435241,848,848,848,848,0
|
|
20240424,180800,140435241,848,848,848,848,0
|
|
20240424,180700,140435241,848,848,848,848,0
|
|
20240424,180600,140435241,848,848,848,848,0
|
|
20240424,180500,140435241,848,848,848,848,0
|
|
20240424,180400,140435241,848,848,848,848,0
|
|
20240424,180300,140435241,848,848,848,848,0
|
|
20240424,180200,140435241,848,848,848,848,0
|
|
20240424,180100,140435241,848,848,848,848,0
|
|
20240424,180000,140435241,848,848,848,848,0
|
|
20240424,175900,140435241,848,848,848,848,0
|
|
20240424,175800,140435241,848,848,848,848,0
|
|
20240424,175700,140435241,848,848,848,848,0
|
|
20240424,175600,140435241,848,848,848,848,0
|
|
20240424,175500,140435241,848,848,848,848,0
|
|
20240424,175400,140435241,848,848,848,848,0
|
|
20240424,175300,140435241,848,848,848,848,0
|
|
20240424,175200,140435241,848,848,848,848,4954
|
|
20240424,175100,140435241,848,848,848,848,0
|
|
20240424,175000,140435241,848,848,848,848,0
|
|
20240424,174900,140435241,848,848,848,848,0
|
|
20240424,174800,140435241,848,848,848,848,0
|
|
20240424,174700,140435241,848,848,848,848,0
|
|
20240424,174600,140435241,848,848,848,848,0
|
|
20240424,174500,140435241,848,848,848,848,0
|
|
20240424,174400,140435241,848,848,848,848,0
|
|
20240424,174300,140435241,848,848,848,848,0
|
|
20240424,174200,140435241,848,848,848,848,0
|
|
20240424,174100,140435241,848,848,848,848,0
|
|
20240424,174000,140435241,848,848,848,848,0
|
|
20240424,173900,140435241,848,848,848,848,0
|
|
20240424,173800,140435241,848,848,848,848,0
|
|
20240424,173700,140435241,848,848,848,848,0
|
|
20240424,173600,140435241,848,848,848,848,0
|
|
20240424,173500,140435241,848,848,848,848,0
|
|
20240424,173400,140435241,848,848,848,848,0
|
|
20240424,173300,140435241,848,848,848,848,0
|
|
20240424,173200,140435241,848,848,848,848,0
|
|
20240424,173100,140435241,848,848,848,848,0
|
|
20240424,173000,140435241,848,848,848,848,0
|
|
20240424,172900,140435241,848,848,848,848,0
|
|
20240424,172800,140435241,848,848,848,848,0
|
|
20240424,172700,140435241,848,848,848,848,0
|
|
20240424,172600,140435241,848,848,848,848,0
|
|
20240424,172500,140435241,848,848,848,848,0
|
|
20240424,172400,140435241,848,848,848,848,0
|
|
20240424,172300,140435241,848,848,848,848,0
|
|
20240424,172200,140435241,848,848,848,848,4954
|
|
20240424,172100,140435241,848,848,848,848,0
|
|
20240424,172000,140435241,848,848,848,848,0
|
|
20240424,171900,140435241,848,848,848,848,0
|
|
20240424,171800,140435241,848,848,848,848,0
|
|
20240424,171700,140435241,848,848,848,848,0
|
|
20240424,171600,140435241,848,848,848,848,0
|
|
20240424,171500,140435241,848,848,848,848,0
|
|
20240424,171400,140435241,848,848,848,848,0
|
|
20240424,171300,140435241,848,848,848,848,0
|
|
20240424,171200,140435241,848,848,848,848,0
|
|
20240424,171100,140435241,848,848,848,848,0
|
|
20240424,171000,140435241,848,848,848,848,0
|
|
20240424,170900,140435241,848,848,848,848,0
|
|
20240424,170800,140435241,848,848,848,848,0
|
|
20240424,170700,140435241,848,848,848,848,0
|
|
20240424,170600,140435241,848,848,848,848,0
|
|
20240424,170500,140435241,848,848,848,848,0
|
|
20240424,170400,140435241,848,848,848,848,0
|
|
20240424,170300,140435241,848,848,848,848,0
|
|
20240424,170200,140435241,848,848,848,848,0
|
|
20240424,170100,140435241,848,848,848,848,0
|
|
20240424,170000,140435241,848,848,848,848,0
|
|
20240424,165900,140435241,848,848,848,848,0
|
|
20240424,165800,140435241,848,848,848,848,0
|
|
20240424,165700,140435241,848,848,848,848,0
|
|
20240424,165600,140435241,848,848,848,848,0
|
|
20240424,165500,140435241,848,848,848,848,0
|
|
20240424,165400,140435241,848,848,848,848,0
|
|
20240424,165300,140435241,848,848,848,848,0
|
|
20240424,165200,140435241,848,848,848,848,4954
|
|
20240424,165100,140435241,848,848,848,848,0
|
|
20240424,165000,140435241,848,848,848,848,0
|
|
20240424,164900,140435241,848,848,848,848,0
|
|
20240424,164800,140435241,848,848,848,848,0
|
|
20240424,164700,140435241,848,848,848,848,0
|
|
20240424,164600,140435241,848,848,848,848,0
|
|
20240424,164500,140435241,848,848,848,848,0
|
|
20240424,164400,140435241,848,848,848,848,0
|
|
20240424,164300,140435241,848,848,848,848,0
|
|
20240424,164200,140435241,848,848,848,848,0
|
|
20240424,164100,140435241,848,848,848,848,0
|
|
20240424,164000,140435241,848,848,848,848,0
|
|
20240424,163900,140435241,848,848,848,848,0
|
|
20240424,163800,140435241,848,848,848,848,0
|
|
20240424,163700,140435241,848,848,848,848,0
|
|
20240424,163600,140435241,848,848,848,848,0
|
|
20240424,163500,140435241,848,848,848,848,0
|
|
20240424,163400,140435241,848,848,848,848,0
|
|
20240424,163300,140435241,848,848,848,848,0
|
|
20240424,163200,140435241,848,848,848,848,0
|
|
20240424,163100,140435241,848,848,848,848,0
|
|
20240424,163000,140435241,848,848,848,848,0
|
|
20240424,162900,140435241,848,848,848,848,0
|
|
20240424,162800,140435241,848,848,848,848,0
|
|
20240424,162700,140435241,848,848,848,848,0
|
|
20240424,162600,140435241,848,848,848,848,0
|
|
20240424,162500,140435241,848,848,848,848,0
|
|
20240424,162400,140435241,848,848,848,848,0
|
|
20240424,162300,140435241,848,848,848,848,0
|
|
20240424,162200,140435241,848,848,848,848,4954
|
|
20240424,162100,140435241,848,848,848,848,0
|
|
20240424,162000,140435241,848,848,848,848,0
|
|
20240424,161900,140435241,848,848,848,848,0
|
|
20240424,161800,140435241,848,848,848,848,0
|
|
20240424,161700,140435241,848,848,848,848,0
|
|
20240424,161600,140435241,848,848,848,848,0
|
|
20240424,161500,140435241,848,848,848,848,0
|
|
20240424,161400,140435241,848,848,848,848,0
|
|
20240424,161300,140435241,848,848,848,848,0
|
|
20240424,161200,140435241,848,848,848,848,0
|
|
20240424,161100,140435241,848,848,848,848,0
|
|
20240424,161000,140435241,848,848,848,848,0
|
|
20240424,160900,140435241,848,848,848,848,0
|
|
20240424,160800,140435241,848,848,848,848,0
|
|
20240424,160700,140435241,848,848,848,848,0
|
|
20240424,160600,140435241,848,848,848,848,0
|
|
20240424,160500,140435241,848,848,848,848,0
|
|
20240424,160400,140435241,848,848,848,848,0
|
|
20240424,160300,140435241,848,848,848,848,0
|
|
20240424,160200,140435241,848,848,848,848,0
|
|
20240424,160100,140435241,848,848,848,848,0
|
|
20240424,160000,140435241,848,848,848,848,0
|
|
20240424,155900,140435241,848,848,848,848,0
|
|
20240424,155800,140435241,848,848,848,848,0
|
|
20240424,155700,140435241,848,848,848,848,0
|
|
20240424,155600,140435241,848,848,848,848,0
|
|
20240424,155500,140435241,848,848,848,848,0
|
|
20240424,155400,140435241,848,848,848,848,0
|
|
20240424,155300,140435241,848,848,848,848,0
|
|
20240424,155200,140435241,848,848,848,848,4954
|
|
20240424,155100,140435241,848,848,848,848,0
|
|
20240424,155000,140435241,848,848,848,848,0
|
|
20240424,154900,140435241,848,848,848,848,0
|
|
20240424,154800,140435241,848,848,848,848,0
|
|
20240424,154700,140435241,848,848,848,848,0
|
|
20240424,154600,140435241,848,848,848,848,0
|
|
20240424,154500,140435241,848,848,848,848,0
|
|
20240424,154400,140435241,848,848,848,848,0
|
|
20240424,154300,140435241,848,848,848,848,0
|
|
20240424,154200,140435241,848,848,848,848,0
|
|
20240424,154100,140435241,848,848,848,848,0
|
|
20240424,154000,140435241,848,848,848,848,0
|
|
20240424,153900,140435241,848,848,848,848,0
|
|
20240424,153800,140435241,848,848,848,848,0
|
|
20240424,153700,140435241,848,848,848,848,0
|
|
20240424,153600,140435241,848,848,848,848,0
|
|
20240424,153500,140435241,848,848,848,848,0
|
|
20240424,153400,140435241,848,848,848,848,0
|
|
20240424,153300,140435241,848,848,848,848,0
|
|
20240424,153200,140435241,848,848,848,848,0
|
|
20240424,153100,140435241,848,848,848,848,0
|
|
20240424,153000,140435241,848,848,848,848,4954
|
|
20240424,152900,136234249,849,849,849,849,0
|
|
20240424,152800,136234249,849,849,849,849,0
|
|
20240424,152700,136234249,849,849,849,849,0
|
|
20240424,152600,136234249,849,849,849,849,0
|
|
20240424,152500,136234249,849,849,849,849,0
|
|
20240424,152400,136234249,849,849,849,849,0
|
|
20240424,152300,136234249,849,849,849,849,0
|
|
20240424,152200,136234249,849,849,849,849,0
|
|
20240424,152100,136234249,849,849,849,849,0
|
|
20240424,152000,136234249,849,849,849,849,0
|
|
20240424,151900,136234249,849,849,849,849,0
|
|
20240424,151800,136234249,849,849,849,849,0
|
|
20240424,151700,136234249,849,848,849,848,24
|
|
20240424,151600,136213896,849,849,849,849,98
|
|
20240424,151500,136130694,849,849,849,849,0
|
|
20240424,151400,136130694,849,849,849,849,1
|
|
20240424,151300,136129845,847,847,847,847,1500
|
|
20240424,151200,134859345,849,849,849,849,0
|
|
20240424,151100,134859345,849,849,849,849,44
|
|
20240424,151000,134821989,849,849,849,849,0
|
|
20240424,150900,134821989,849,849,849,849,0
|
|
20240424,150800,134821989,849,848,849,848,367
|
|
20240424,150700,134510772,847,847,847,847,0
|
|
20240424,150600,134510772,847,847,847,847,0
|
|
20240424,150500,134510772,847,847,847,847,100
|
|
20240424,150400,134426072,848,848,848,848,1914
|
|
20240424,150300,132803000,848,849,849,848,139
|
|
20240424,150200,132685127,849,849,849,849,0
|
|
20240424,150100,132685127,849,849,849,849,0
|
|
20240424,150000,132685127,849,849,849,849,0
|
|
20240424,145900,132685127,849,849,849,849,0
|
|
20240424,145800,132685127,849,849,849,849,0
|
|
20240424,145700,132685127,849,848,849,848,20
|
|
20240424,145600,132668166,848,848,848,848,103
|
|
20240424,145500,132580822,849,849,849,849,0
|
|
20240424,145400,132580822,849,849,849,849,0
|
|
20240424,145300,132580822,849,849,849,849,0
|
|
20240424,145200,132580822,849,849,849,849,0
|
|
20240424,145100,132580822,849,849,849,849,0
|
|
20240424,145000,132580822,849,849,849,849,0
|
|
20240424,144900,132580822,849,849,849,849,721
|
|
20240424,144800,131968693,848,848,848,848,1500
|
|
20240424,144700,130696693,849,848,849,848,237
|
|
20240424,144600,130495716,849,849,849,849,0
|
|
20240424,144500,130495716,849,849,849,849,0
|
|
20240424,144400,130495716,849,849,849,849,0
|
|
20240424,144300,130495716,849,849,849,849,0
|
|
20240424,144200,130495716,849,849,849,849,0
|
|
20240424,144100,130495716,849,849,849,849,0
|
|
20240424,144000,130495716,849,849,849,849,0
|
|
20240424,143900,130495716,849,849,849,849,0
|
|
20240424,143800,130495716,849,849,849,849,6
|
|
20240424,143700,130490622,849,849,849,849,0
|
|
20240424,143600,130490622,849,849,849,849,492
|
|
20240424,143500,130072914,849,849,849,849,0
|
|
20240424,143400,130072914,849,848,849,848,2450
|
|
20240424,143300,127993806,848,848,848,848,0
|
|
20240424,143200,127993806,848,848,848,848,35
|
|
20240424,143100,127964126,848,848,848,848,2
|
|
20240424,143000,127962430,848,848,848,848,0
|
|
20240424,142900,127962430,848,848,848,848,0
|
|
20240424,142800,127962430,848,848,848,848,7
|
|
20240424,142700,127956494,848,848,848,848,0
|
|
20240424,142600,127956494,848,848,848,848,440
|
|
20240424,142500,127583374,848,848,848,848,0
|
|
20240424,142400,127583374,848,848,848,848,0
|
|
20240424,142300,127583374,848,848,848,848,1
|
|
20240424,142200,127582526,848,848,848,848,1
|
|
20240424,142100,127581678,848,848,848,848,10
|
|
20240424,142000,127573198,848,848,848,848,0
|
|
20240424,141900,127573198,848,848,848,848,0
|
|
20240424,141800,127573198,848,848,848,848,1
|
|
20240424,141700,127572350,845,845,845,845,506
|
|
20240424,141600,127144780,846,846,846,846,1
|
|
20240424,141500,127143934,845,845,845,845,10
|
|
20240424,141400,127135484,843,843,843,843,0
|
|
20240424,141300,127135484,843,843,843,843,0
|
|
20240424,141200,127135484,843,846,846,843,4505
|
|
20240424,141100,123332635,847,847,847,847,8
|
|
20240424,141000,123325859,848,848,848,848,0
|
|
20240424,140900,123325859,848,848,848,848,639
|
|
20240424,140800,122783987,848,848,848,848,85
|
|
20240424,140700,122711907,848,848,848,848,0
|
|
20240424,140600,122711907,848,848,848,848,0
|
|
20240424,140500,122711907,848,848,848,848,0
|
|
20240424,140400,122711907,848,848,848,848,0
|
|
20240424,140300,122711907,848,848,848,848,0
|
|
20240424,140200,122711907,848,848,848,848,49
|
|
20240424,140100,122670355,848,848,848,848,0
|
|
20240424,140000,122670355,848,848,848,848,0
|
|
20240424,135900,122670355,848,848,848,848,0
|
|
20240424,135800,122670355,848,848,848,848,104
|
|
20240424,135700,122582163,848,848,848,848,2
|
|
20240424,135600,122580467,848,848,848,848,2
|
|
20240424,135500,122578771,848,847,848,847,588
|
|
20240424,135400,122080151,845,847,847,845,354
|
|
20240424,135300,121780997,847,846,847,845,356
|
|
20240424,135200,121480168,848,848,848,844,5104
|
|
20240424,135100,117154692,848,848,848,848,1
|
|
20240424,135000,117153844,844,848,848,844,3032
|
|
20240424,134900,114589911,848,847,848,847,102
|
|
20240424,134800,114503515,847,848,848,847,202
|
|
20240424,134700,114332419,848,848,848,847,8
|
|
20240424,134600,114325639,848,848,848,848,5
|
|
20240424,134500,114321399,847,847,847,847,0
|
|
20240424,134400,114321399,847,847,847,847,200
|
|
20240424,134300,114151999,848,848,848,848,3
|
|
20240424,134200,114149455,848,848,848,848,0
|
|
20240424,134100,114149455,848,848,848,848,0
|
|
20240424,134000,114149455,848,848,848,848,0
|
|
20240424,133900,114149455,848,848,848,848,0
|
|
20240424,133800,114149455,848,848,848,848,3
|
|
20240424,133700,114146911,848,848,848,848,0
|
|
20240424,133600,114146911,848,848,848,848,0
|
|
20240424,133500,114146911,848,848,848,848,0
|
|
20240424,133400,114146911,848,848,848,848,0
|
|
20240424,133300,114146911,848,848,848,848,0
|
|
20240424,133200,114146911,848,848,848,848,0
|
|
20240424,133100,114146911,848,848,848,848,0
|
|
20240424,133000,114146911,848,848,848,848,11
|
|
20240424,132900,114137583,847,847,847,847,0
|
|
20240424,132800,114137583,847,847,847,847,0
|
|
20240424,132700,114137583,847,847,847,847,0
|
|
20240424,132600,114137583,847,847,847,847,0
|
|
20240424,132500,114137583,847,847,847,847,5
|
|
20240424,132400,114133348,848,848,848,848,1
|
|
20240424,132300,114132500,848,848,848,848,0
|
|
20240424,132200,114132500,848,848,848,848,0
|
|
20240424,132100,114132500,848,848,848,848,0
|
|
20240424,132000,114132500,848,848,848,848,0
|
|
20240424,131900,114132500,848,848,848,848,0
|
|
20240424,131800,114132500,848,848,848,847,25
|
|
20240424,131700,114111320,846,847,847,846,444
|
|
20240424,131600,113735695,847,847,847,847,404
|
|
20240424,131500,113393507,847,847,847,847,100
|
|
20240424,131400,113308807,847,847,847,847,102
|
|
20240424,131300,113222413,847,847,847,847,10
|
|
20240424,131200,113213943,847,847,847,847,0
|
|
20240424,131100,113213943,847,847,847,847,44
|
|
20240424,131000,113176675,847,847,847,847,5
|
|
20240424,130900,113172440,847,847,847,847,0
|
|
20240424,130800,113172440,847,847,847,847,0
|
|
20240424,130700,113172440,847,847,847,847,497
|
|
20240424,130600,112751481,846,846,846,846,5
|
|
20240424,130500,112747251,847,847,847,847,3
|
|
20240424,130400,112744710,848,848,848,848,1
|
|
20240424,130300,112743862,848,848,848,848,0
|
|
20240424,130200,112743862,848,848,848,848,0
|
|
20240424,130100,112743862,848,847,848,847,10
|
|
20240424,130000,112735384,847,847,847,847,196
|
|
20240424,125900,112569372,847,847,847,847,100
|
|
20240424,125800,112484672,847,847,847,847,200
|
|
20240424,125700,112315272,847,847,847,847,1
|
|
20240424,125600,112314425,846,846,846,846,0
|
|
20240424,125500,112314425,846,846,846,846,1
|
|
20240424,125400,112313579,847,847,847,847,0
|
|
20240424,125300,112313579,847,847,847,847,0
|
|
20240424,125200,112313579,847,847,847,847,1
|
|
20240424,125100,112312732,847,847,847,847,0
|
|
20240424,125000,112312732,847,847,847,847,0
|
|
20240424,124900,112312732,847,847,847,847,1
|
|
20240424,124800,112311885,848,848,848,848,0
|
|
20240424,124700,112311885,848,848,848,848,0
|
|
20240424,124600,112311885,848,848,848,848,0
|
|
20240424,124500,112311885,848,846,848,846,2
|
|
20240424,124400,112310191,848,846,848,846,100
|
|
20240424,124300,112225393,848,848,848,848,100
|
|
20240424,124200,112140593,848,848,848,848,0
|
|
20240424,124100,112140593,848,848,848,848,10
|
|
20240424,124000,112132113,846,846,846,846,300
|
|
20240424,123900,111878313,846,846,846,846,2400
|
|
20240424,123800,109847913,846,845,846,845,870
|
|
20240424,123700,109112716,845,845,845,845,0
|
|
20240424,123600,109112716,845,845,845,845,0
|
|
20240424,123500,109112716,845,845,845,845,0
|
|
20240424,123400,109112716,845,845,845,845,6
|
|
20240424,123300,109107646,845,845,845,845,7
|
|
20240424,123200,109101731,844,844,844,844,2000
|
|
20240424,123100,107413731,845,845,845,845,50
|
|
20240424,123000,107371481,845,846,846,845,433
|
|
20240424,122900,107005396,846,846,846,846,0
|
|
20240424,122800,107005396,846,846,846,846,0
|
|
20240424,122700,107005396,846,846,846,846,0
|
|
20240424,122600,107005396,846,846,846,846,2
|
|
20240424,122500,107003704,845,845,845,845,0
|
|
20240424,122400,107003704,845,845,845,845,135
|
|
20240424,122300,106889629,844,845,845,844,1400
|
|
20240424,122200,105707895,846,846,846,846,22
|
|
20240424,122100,105689283,846,846,846,846,200
|
|
20240424,122000,105520083,848,848,848,848,0
|
|
20240424,121900,105520083,848,848,848,848,0
|
|
20240424,121800,105520083,848,848,848,848,0
|
|
20240424,121700,105520083,848,848,848,848,0
|
|
20240424,121600,105520083,848,848,848,848,0
|
|
20240424,121500,105520083,848,848,848,848,0
|
|
20240424,121400,105520083,848,848,848,848,0
|
|
20240424,121300,105520083,848,848,848,848,20
|
|
20240424,121200,105503123,848,846,848,846,15
|
|
20240424,121100,105490405,848,848,848,848,0
|
|
20240424,121000,105490405,848,848,848,848,0
|
|
20240424,120900,105490405,848,848,848,848,0
|
|
20240424,120800,105490405,848,848,848,848,20
|
|
20240424,120700,105473445,848,845,848,845,142
|
|
20240424,120600,105353443,845,846,846,845,4528
|
|
20240424,120500,101527273,848,848,848,848,0
|
|
20240424,120400,101527273,848,848,848,848,0
|
|
20240424,120300,101527273,848,848,848,848,1839
|
|
20240424,120200,99967801,848,848,848,848,0
|
|
20240424,120100,99967801,848,848,848,848,0
|
|
20240424,120000,99967801,848,848,848,848,0
|
|
20240424,115900,99967801,848,848,848,848,4
|
|
20240424,115800,99964409,846,846,846,846,0
|
|
20240424,115700,99964409,846,846,846,846,0
|
|
20240424,115600,99964409,846,846,846,846,0
|
|
20240424,115500,99964409,846,846,846,846,0
|
|
20240424,115400,99964409,846,847,847,846,3
|
|
20240424,115300,99961870,848,848,848,848,0
|
|
20240424,115200,99961870,848,848,848,848,0
|
|
20240424,115100,99961870,848,848,848,848,0
|
|
20240424,115000,99961870,848,848,848,848,0
|
|
20240424,114900,99961870,848,845,848,845,7
|
|
20240424,114800,99955943,846,846,846,846,2
|
|
20240424,114700,99954251,846,846,846,846,12
|
|
20240424,114600,99944099,846,846,846,846,4
|
|
20240424,114500,99940715,846,846,846,846,9
|
|
20240424,114400,99933101,846,847,847,846,244
|
|
20240424,114300,99726676,846,847,847,846,3
|
|
20240424,114200,99724137,848,848,848,848,0
|
|
20240424,114100,99724137,848,848,848,848,1
|
|
20240424,114000,99723289,847,847,847,847,70
|
|
20240424,113900,99663999,847,847,847,847,0
|
|
20240424,113800,99663999,847,847,847,847,389
|
|
20240424,113700,99334516,847,845,847,845,4
|
|
20240424,113600,99331134,846,846,846,846,739
|
|
20240424,113500,98705940,846,846,846,846,301
|
|
20240424,113400,98451294,846,846,846,846,1200
|
|
20240424,113300,97436094,845,845,845,845,200
|
|
20240424,113200,97267094,845,846,846,845,9
|
|
20240424,113100,97259483,846,846,846,846,1
|
|
20240424,113000,97258637,847,847,847,847,0
|
|
20240424,112900,97258637,847,847,847,847,1
|
|
20240424,112800,97257790,846,846,846,846,166
|
|
20240424,112700,97117354,847,847,847,847,0
|
|
20240424,112600,97117354,847,846,847,846,4
|
|
20240424,112500,97113969,847,847,847,847,2
|
|
20240424,112400,97112275,847,847,847,847,105
|
|
20240424,112300,97023340,846,846,846,846,3
|
|
20240424,112200,97020802,847,847,847,847,2
|
|
20240424,112100,97019108,847,847,848,846,3603
|
|
20240424,112000,93970715,848,848,848,846,5
|
|
20240424,111900,93966480,848,848,848,848,2
|
|
20240424,111800,93964784,846,846,846,846,114
|
|
20240424,111700,93868340,844,844,844,844,0
|
|
20240424,111600,93868340,844,844,844,844,0
|
|
20240424,111500,93868340,844,844,844,844,93
|
|
20240424,111400,93789848,844,846,846,844,27
|
|
20240424,111300,93767012,845,845,845,845,4400
|
|
20240424,111200,90049012,846,846,846,846,120
|
|
20240424,111100,89947492,846,847,847,846,300
|
|
20240424,111000,89693691,848,848,848,848,0
|
|
20240424,110900,89693691,848,847,848,846,4
|
|
20240424,110800,89690304,848,848,848,848,0
|
|
20240424,110700,89690304,848,848,848,848,0
|
|
20240424,110600,89690304,848,848,848,848,0
|
|
20240424,110500,89690304,848,848,848,848,7
|
|
20240424,110400,89684368,848,848,848,848,2
|
|
20240424,110300,89682672,848,848,848,846,1191
|
|
20240424,110200,88672710,848,848,848,848,0
|
|
20240424,110100,88672710,848,847,848,846,5004
|
|
20240424,110000,84438818,848,847,848,846,2001
|
|
20240424,105900,82745856,847,847,847,847,0
|
|
20240424,105800,82745856,847,847,847,847,3
|
|
20240424,105700,82743315,848,848,848,848,0
|
|
20240424,105600,82743315,848,848,848,848,0
|
|
20240424,105500,82743315,848,848,848,848,0
|
|
20240424,105400,82743315,848,848,848,848,0
|
|
20240424,105300,82743315,848,848,848,848,1
|
|
20240424,105200,82742467,846,846,846,846,933
|
|
20240424,105100,81953149,848,848,848,848,84
|
|
20240424,105000,81881917,848,848,848,848,0
|
|
20240424,104900,81881917,848,848,848,848,0
|
|
20240424,104800,81881917,848,848,848,848,4
|
|
20240424,104700,81878525,847,847,847,847,0
|
|
20240424,104600,81878525,847,847,847,847,3
|
|
20240424,104500,81875984,847,847,847,847,1358
|
|
20240424,104400,80725758,846,846,846,846,0
|
|
20240424,104300,80725758,846,846,846,846,1000
|
|
20240424,104200,79879758,847,847,847,847,4
|
|
20240424,104100,79876370,846,846,846,846,285
|
|
20240424,104000,79635260,847,847,847,847,640
|
|
20240424,103900,79093180,847,847,847,847,498
|
|
20240424,103800,78671374,848,847,848,846,2012
|
|
20240424,103700,76968178,848,848,848,848,0
|
|
20240424,103600,76968178,848,848,848,848,60
|
|
20240424,103500,76917298,848,846,848,846,84
|
|
20240424,103400,76846152,847,847,847,847,0
|
|
20240424,103300,76846152,847,847,847,847,2713
|
|
20240424,103200,74548241,847,847,847,847,0
|
|
20240424,103100,74548241,847,847,847,847,124
|
|
20240424,103000,74443213,848,847,848,847,1102
|
|
20240424,102900,73509818,847,847,847,846,33
|
|
20240424,102800,73481870,847,847,847,847,1
|
|
20240424,102700,73481023,848,847,848,847,4
|
|
20240424,102600,73477633,847,848,848,847,2
|
|
20240424,102500,73475938,847,847,847,847,1
|
|
20240424,102400,73475091,846,847,847,846,1500
|
|
20240424,102300,72205947,847,848,848,847,33
|
|
20240424,102200,72177992,846,846,846,846,0
|
|
20240424,102100,72177992,846,846,846,846,0
|
|
20240424,102000,72177992,846,847,847,846,2500
|
|
20240424,101900,70061971,848,848,848,848,2338
|
|
20240424,101800,68079347,848,848,848,848,3
|
|
20240424,101700,68076803,850,850,850,850,351
|
|
20240424,101600,67778453,850,850,850,850,3
|
|
20240424,101500,67775903,850,850,850,850,1
|
|
20240424,101400,67775053,850,850,850,850,0
|
|
20240424,101300,67775053,850,849,850,849,353
|
|
20240424,101200,67475041,848,848,848,847,3003
|
|
20240424,101100,64928500,849,850,850,849,2944
|
|
20240424,101000,62427238,850,850,850,850,400
|
|
20240424,100900,62087238,850,849,850,849,631
|
|
20240424,100800,61550919,851,850,851,850,179
|
|
20240424,100700,61398768,851,849,851,849,8
|
|
20240424,100600,61391968,852,852,852,852,0
|
|
20240424,100500,61391968,852,852,852,852,0
|
|
20240424,100400,61391968,852,852,852,852,27
|
|
20240424,100300,61368964,851,852,852,851,101
|
|
20240424,100200,61283012,851,851,851,851,56
|
|
20240424,100100,61235356,851,849,851,849,8
|
|
20240424,100000,61228556,848,848,848,848,0
|
|
20240424,095900,61228556,848,848,848,848,1822
|
|
20240424,095800,59683500,848,847,848,847,1341
|
|
20240424,095700,58547672,846,846,846,846,455
|
|
20240424,095600,58162742,847,847,847,847,1
|
|
20240424,095500,58161895,846,847,847,846,11
|
|
20240424,095400,58152582,847,847,847,847,2
|
|
20240424,095300,58150888,847,847,847,847,86
|
|
20240424,095200,58078046,847,846,847,846,571
|
|
20240424,095100,57594976,846,846,846,845,1352
|
|
20240424,095000,56452179,846,845,846,845,2770
|
|
20240424,094900,54111527,846,846,846,845,8017
|
|
20240424,094800,47336945,846,847,847,846,205
|
|
20240424,094700,47163510,848,848,848,848,0
|
|
20240424,094600,47163510,848,848,848,848,0
|
|
20240424,094500,47163510,848,847,848,846,10004
|
|
20240424,094400,38696142,847,847,847,847,144
|
|
20240424,094300,38574174,848,849,849,848,2541
|
|
20240424,094200,36419130,849,848,849,848,138
|
|
20240424,094100,36302006,849,849,849,849,1
|
|
20240424,094000,36301157,847,847,847,847,1000
|
|
20240424,093900,35454157,847,847,847,847,4952
|
|
20240424,093800,31259813,847,847,847,847,5004
|
|
20240424,093700,27021425,848,848,848,848,0
|
|
20240424,093600,27021425,848,848,848,848,3000
|
|
20240424,093500,24477425,849,850,850,849,1324
|
|
20240424,093400,23353239,850,850,850,850,20
|
|
20240424,093300,23336239,850,850,852,850,868
|
|
20240424,093200,22598437,852,850,852,850,57
|
|
20240424,093100,22549893,852,850,852,849,7002
|
|
20240424,093000,16605179,852,852,852,852,2
|
|
20240424,092900,16603475,852,852,852,852,2
|
|
20240424,092800,16601771,849,852,852,849,3059
|
|
20240424,092700,14004485,851,852,852,851,309
|
|
20240424,092600,13741524,851,852,852,851,129
|
|
20240424,092500,13631740,852,851,852,850,124
|
|
20240424,092400,13526327,851,851,852,851,805
|
|
20240424,092300,12840970,852,852,852,851,32
|
|
20240424,092200,12813710,853,852,853,852,176
|
|
20240424,092100,12663756,851,853,853,851,89
|
|
20240424,092000,12587900,853,852,853,852,493
|
|
20240424,091900,12167418,852,852,852,852,55
|
|
20240424,091800,12120558,852,852,853,851,114
|
|
20240424,091700,12023348,853,853,853,853,2
|
|
20240424,091600,12021642,854,852,854,851,1063
|
|
20240424,091500,11116860,854,852,854,851,2346
|
|
20240424,091400,9115553,850,851,851,850,3298
|
|
20240424,091300,6308962,850,851,851,850,9
|
|
20240424,091200,6301309,852,850,852,850,809
|
|
20240424,091100,5613599,850,850,850,850,221
|
|
20240424,091000,5425749,852,853,853,852,3
|
|
20240424,090900,5423191,853,852,853,852,3
|
|
20240424,090800,5420633,853,852,853,852,3752
|
|
20240424,090700,2223094,852,852,852,852,2
|
|
20240424,090600,2221390,852,852,852,852,52
|
|
20240424,090500,2177086,851,851,851,851,544
|
|
20240424,090400,1714142,849,851,851,849,15
|
|
20240424,090300,1701403,851,852,852,851,7
|
|
20240424,090200,1695444,850,850,850,850,169
|
|
20240424,090100,1551794,850,850,850,850,18
|
|
20240424,090000,1536494,850,846,850,846,1816
|