657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195400,157597225,769,769,769,769,639
|
|
20240405,195300,157597225,769,769,769,769,0
|
|
20240405,195200,157597225,769,769,769,769,0
|
|
20240405,195100,157597225,769,769,769,769,0
|
|
20240405,195000,157597225,769,769,769,769,0
|
|
20240405,194900,157597225,769,769,769,769,0
|
|
20240405,194800,157597225,769,769,769,769,0
|
|
20240405,194700,157597225,769,769,769,769,0
|
|
20240405,194600,157597225,769,769,769,769,0
|
|
20240405,194500,157597225,769,769,769,769,0
|
|
20240405,194400,157597225,769,769,769,769,0
|
|
20240405,194300,157597225,769,769,769,769,0
|
|
20240405,194200,157597225,769,769,769,769,0
|
|
20240405,194100,157597225,769,769,769,769,0
|
|
20240405,194000,157597225,769,769,769,769,0
|
|
20240405,193900,157597225,769,769,769,769,0
|
|
20240405,193800,157597225,769,769,769,769,0
|
|
20240405,193700,157597225,769,769,769,769,0
|
|
20240405,193600,157597225,769,769,769,769,0
|
|
20240405,193500,157597225,769,769,769,769,0
|
|
20240405,193400,157597225,769,769,769,769,0
|
|
20240405,193300,157597225,769,769,769,769,0
|
|
20240405,193200,157597225,769,769,769,769,0
|
|
20240405,193100,157597225,769,769,769,769,0
|
|
20240405,193000,157597225,769,769,769,769,0
|
|
20240405,192900,157597225,769,769,769,769,0
|
|
20240405,192800,157597225,769,769,769,769,0
|
|
20240405,192700,157597225,769,769,769,769,0
|
|
20240405,192600,157597225,769,769,769,769,0
|
|
20240405,192500,157597225,769,769,769,769,0
|
|
20240405,192400,157597225,769,769,769,769,639
|
|
20240405,192300,157597225,769,769,769,769,0
|
|
20240405,192200,157597225,769,769,769,769,0
|
|
20240405,192100,157597225,769,769,769,769,0
|
|
20240405,192000,157597225,769,769,769,769,0
|
|
20240405,191900,157597225,769,769,769,769,0
|
|
20240405,191800,157597225,769,769,769,769,0
|
|
20240405,191700,157597225,769,769,769,769,0
|
|
20240405,191600,157597225,769,769,769,769,0
|
|
20240405,191500,157597225,769,769,769,769,0
|
|
20240405,191400,157597225,769,769,769,769,0
|
|
20240405,191300,157597225,769,769,769,769,0
|
|
20240405,191200,157597225,769,769,769,769,0
|
|
20240405,191100,157597225,769,769,769,769,0
|
|
20240405,191000,157597225,769,769,769,769,0
|
|
20240405,190900,157597225,769,769,769,769,0
|
|
20240405,190800,157597225,769,769,769,769,0
|
|
20240405,190700,157597225,769,769,769,769,0
|
|
20240405,190600,157597225,769,769,769,769,0
|
|
20240405,190500,157597225,769,769,769,769,0
|
|
20240405,190400,157597225,769,769,769,769,0
|
|
20240405,190300,157597225,769,769,769,769,0
|
|
20240405,190200,157597225,769,769,769,769,0
|
|
20240405,190100,157597225,769,769,769,769,0
|
|
20240405,190000,157597225,769,769,769,769,0
|
|
20240405,185900,157597225,769,769,769,769,0
|
|
20240405,185800,157597225,769,769,769,769,0
|
|
20240405,185700,157597225,769,769,769,769,0
|
|
20240405,185600,157597225,769,769,769,769,0
|
|
20240405,185500,157597225,769,769,769,769,0
|
|
20240405,185400,157597225,769,769,769,769,639
|
|
20240405,185300,157597225,769,769,769,769,0
|
|
20240405,185200,157597225,769,769,769,769,0
|
|
20240405,185100,157597225,769,769,769,769,0
|
|
20240405,185000,157597225,769,769,769,769,0
|
|
20240405,184900,157597225,769,769,769,769,0
|
|
20240405,184800,157597225,769,769,769,769,0
|
|
20240405,184700,157597225,769,769,769,769,0
|
|
20240405,184600,157597225,769,769,769,769,0
|
|
20240405,184500,157597225,769,769,769,769,0
|
|
20240405,184400,157597225,769,769,769,769,0
|
|
20240405,184300,157597225,769,769,769,769,0
|
|
20240405,184200,157597225,769,769,769,769,0
|
|
20240405,184100,157597225,769,769,769,769,0
|
|
20240405,184000,157597225,769,769,769,769,0
|
|
20240405,183900,157597225,769,769,769,769,0
|
|
20240405,183800,157597225,769,769,769,769,0
|
|
20240405,183700,157597225,769,769,769,769,0
|
|
20240405,183600,157597225,769,769,769,769,0
|
|
20240405,183500,157597225,769,769,769,769,0
|
|
20240405,183400,157597225,769,769,769,769,0
|
|
20240405,183300,157597225,769,769,769,769,0
|
|
20240405,183200,157597225,769,769,769,769,0
|
|
20240405,183100,157597225,769,769,769,769,0
|
|
20240405,183000,157597225,769,769,769,769,0
|
|
20240405,182900,157597225,769,769,769,769,0
|
|
20240405,182800,157597225,769,769,769,769,0
|
|
20240405,182700,157597225,769,769,769,769,0
|
|
20240405,182600,157597225,769,769,769,769,0
|
|
20240405,182500,157597225,769,769,769,769,0
|
|
20240405,182400,157597225,769,769,769,769,639
|
|
20240405,182300,157597225,769,769,769,769,0
|
|
20240405,182200,157597225,769,769,769,769,0
|
|
20240405,182100,157597225,769,769,769,769,0
|
|
20240405,182000,157597225,769,769,769,769,0
|
|
20240405,181900,157597225,769,769,769,769,0
|
|
20240405,181800,157597225,769,769,769,769,0
|
|
20240405,181700,157597225,769,769,769,769,0
|
|
20240405,181600,157597225,769,769,769,769,0
|
|
20240405,181500,157597225,769,769,769,769,0
|
|
20240405,181400,157597225,769,769,769,769,0
|
|
20240405,181300,157597225,769,769,769,769,0
|
|
20240405,181200,157597225,769,769,769,769,0
|
|
20240405,181100,157597225,769,769,769,769,0
|
|
20240405,181000,157597225,769,769,769,769,0
|
|
20240405,180900,157597225,769,769,769,769,0
|
|
20240405,180800,157597225,769,769,769,769,0
|
|
20240405,180700,157597225,769,769,769,769,0
|
|
20240405,180600,157597225,769,769,769,769,0
|
|
20240405,180500,157597225,769,769,769,769,0
|
|
20240405,180400,157597225,769,769,769,769,0
|
|
20240405,180300,157597225,769,769,769,769,0
|
|
20240405,180200,157597225,769,769,769,769,0
|
|
20240405,180100,157597225,769,769,769,769,0
|
|
20240405,180000,157597225,769,769,769,769,0
|
|
20240405,175900,157597225,769,769,769,769,0
|
|
20240405,175800,157597225,769,769,769,769,0
|
|
20240405,175700,157597225,769,769,769,769,0
|
|
20240405,175600,157597225,769,769,769,769,0
|
|
20240405,175500,157597225,769,769,769,769,0
|
|
20240405,175400,157597225,769,769,769,769,639
|
|
20240405,175300,157597225,769,769,769,769,0
|
|
20240405,175200,157597225,769,769,769,769,0
|
|
20240405,175100,157597225,769,769,769,769,0
|
|
20240405,175000,157597225,769,769,769,769,0
|
|
20240405,174900,157597225,769,769,769,769,0
|
|
20240405,174800,157597225,769,769,769,769,0
|
|
20240405,174700,157597225,769,769,769,769,0
|
|
20240405,174600,157597225,769,769,769,769,0
|
|
20240405,174500,157597225,769,769,769,769,0
|
|
20240405,174400,157597225,769,769,769,769,0
|
|
20240405,174300,157597225,769,769,769,769,0
|
|
20240405,174200,157597225,769,769,769,769,0
|
|
20240405,174100,157597225,769,769,769,769,0
|
|
20240405,174000,157597225,769,769,769,769,0
|
|
20240405,173900,157597225,769,769,769,769,0
|
|
20240405,173800,157597225,769,769,769,769,0
|
|
20240405,173700,157597225,769,769,769,769,0
|
|
20240405,173600,157597225,769,769,769,769,0
|
|
20240405,173500,157597225,769,769,769,769,0
|
|
20240405,173400,157597225,769,769,769,769,0
|
|
20240405,173300,157597225,769,769,769,769,0
|
|
20240405,173200,157597225,769,769,769,769,0
|
|
20240405,173100,157597225,769,769,769,769,0
|
|
20240405,173000,157597225,769,769,769,769,0
|
|
20240405,172900,157597225,769,769,769,769,0
|
|
20240405,172800,157597225,769,769,769,769,0
|
|
20240405,172700,157597225,769,769,769,769,0
|
|
20240405,172600,157597225,769,769,769,769,0
|
|
20240405,172500,157597225,769,769,769,769,0
|
|
20240405,172400,157597225,769,769,769,769,639
|
|
20240405,172300,157597225,769,769,769,769,0
|
|
20240405,172200,157597225,769,769,769,769,0
|
|
20240405,172100,157597225,769,769,769,769,0
|
|
20240405,172000,157597225,769,769,769,769,0
|
|
20240405,171900,157597225,769,769,769,769,0
|
|
20240405,171800,157597225,769,769,769,769,0
|
|
20240405,171700,157597225,769,769,769,769,0
|
|
20240405,171600,157597225,769,769,769,769,0
|
|
20240405,171500,157597225,769,769,769,769,0
|
|
20240405,171400,157597225,769,769,769,769,0
|
|
20240405,171300,157597225,769,769,769,769,0
|
|
20240405,171200,157597225,769,769,769,769,0
|
|
20240405,171100,157597225,769,769,769,769,0
|
|
20240405,171000,157597225,769,769,769,769,0
|
|
20240405,170900,157597225,769,769,769,769,0
|
|
20240405,170800,157597225,769,769,769,769,0
|
|
20240405,170700,157597225,769,769,769,769,0
|
|
20240405,170600,157597225,769,769,769,769,0
|
|
20240405,170500,157597225,769,769,769,769,0
|
|
20240405,170400,157597225,769,769,769,769,0
|
|
20240405,170300,157597225,769,769,769,769,0
|
|
20240405,170200,157597225,769,769,769,769,0
|
|
20240405,170100,157597225,769,769,769,769,0
|
|
20240405,170000,157597225,769,769,769,769,0
|
|
20240405,165900,157597225,769,769,769,769,0
|
|
20240405,165800,157597225,769,769,769,769,0
|
|
20240405,165700,157597225,769,769,769,769,0
|
|
20240405,165600,157597225,769,769,769,769,0
|
|
20240405,165500,157597225,769,769,769,769,0
|
|
20240405,165400,157597225,769,769,769,769,639
|
|
20240405,165300,157597225,769,769,769,769,0
|
|
20240405,165200,157597225,769,769,769,769,0
|
|
20240405,165100,157597225,769,769,769,769,0
|
|
20240405,165000,157597225,769,769,769,769,0
|
|
20240405,164900,157597225,769,769,769,769,0
|
|
20240405,164800,157597225,769,769,769,769,0
|
|
20240405,164700,157597225,769,769,769,769,0
|
|
20240405,164600,157597225,769,769,769,769,0
|
|
20240405,164500,157597225,769,769,769,769,0
|
|
20240405,164400,157597225,769,769,769,769,0
|
|
20240405,164300,157597225,769,769,769,769,0
|
|
20240405,164200,157597225,769,769,769,769,0
|
|
20240405,164100,157597225,769,769,769,769,0
|
|
20240405,164000,157597225,769,769,769,769,0
|
|
20240405,163900,157597225,769,769,769,769,0
|
|
20240405,163800,157597225,769,769,769,769,0
|
|
20240405,163700,157597225,769,769,769,769,0
|
|
20240405,163600,157597225,769,769,769,769,0
|
|
20240405,163500,157597225,769,769,769,769,0
|
|
20240405,163400,157597225,769,769,769,769,0
|
|
20240405,163300,157597225,769,769,769,769,0
|
|
20240405,163200,157597225,769,769,769,769,0
|
|
20240405,163100,157597225,769,769,769,769,0
|
|
20240405,163000,157597225,769,769,769,769,0
|
|
20240405,162900,157597225,769,769,769,769,0
|
|
20240405,162800,157597225,769,769,769,769,0
|
|
20240405,162700,157597225,769,769,769,769,0
|
|
20240405,162600,157597225,769,769,769,769,0
|
|
20240405,162500,157597225,769,769,769,769,0
|
|
20240405,162400,157597225,769,769,769,769,639
|
|
20240405,162300,157597225,769,769,769,769,0
|
|
20240405,162200,157597225,769,769,769,769,0
|
|
20240405,162100,157597225,769,769,769,769,0
|
|
20240405,162000,157597225,769,769,769,769,0
|
|
20240405,161900,157597225,769,769,769,769,0
|
|
20240405,161800,157597225,769,769,769,769,0
|
|
20240405,161700,157597225,769,769,769,769,0
|
|
20240405,161600,157597225,769,769,769,769,0
|
|
20240405,161500,157597225,769,769,769,769,0
|
|
20240405,161400,157597225,769,769,769,769,0
|
|
20240405,161300,157597225,769,769,769,769,0
|
|
20240405,161200,157597225,769,769,769,769,0
|
|
20240405,161100,157597225,769,769,769,769,0
|
|
20240405,161000,157597225,769,769,769,769,0
|
|
20240405,160900,157597225,769,769,769,769,0
|
|
20240405,160800,157597225,769,769,769,769,0
|
|
20240405,160700,157597225,769,769,769,769,0
|
|
20240405,160600,157597225,769,769,769,769,0
|
|
20240405,160500,157597225,769,769,769,769,0
|
|
20240405,160400,157597225,769,769,769,769,0
|
|
20240405,160300,157597225,769,769,769,769,0
|
|
20240405,160200,157597225,769,769,769,769,0
|
|
20240405,160100,157597225,769,769,769,769,0
|
|
20240405,160000,157597225,769,769,769,769,0
|
|
20240405,155900,157597225,769,769,769,769,0
|
|
20240405,155800,157597225,769,769,769,769,0
|
|
20240405,155700,157597225,769,769,769,769,0
|
|
20240405,155600,157597225,769,769,769,769,0
|
|
20240405,155500,157597225,769,769,769,769,0
|
|
20240405,155400,157597225,769,769,769,769,639
|
|
20240405,155300,157597225,769,769,769,769,0
|
|
20240405,155200,157597225,769,769,769,769,0
|
|
20240405,155100,157597225,769,769,769,769,0
|
|
20240405,155000,157597225,769,769,769,769,0
|
|
20240405,154900,157597225,769,769,769,769,0
|
|
20240405,154800,157597225,769,769,769,769,0
|
|
20240405,154700,157597225,769,769,769,769,0
|
|
20240405,154600,157597225,769,769,769,769,0
|
|
20240405,154500,157597225,769,769,769,769,0
|
|
20240405,154400,157597225,769,769,769,769,0
|
|
20240405,154300,157597225,769,769,769,769,0
|
|
20240405,154200,157597225,769,769,769,769,0
|
|
20240405,154100,157597225,769,769,769,769,0
|
|
20240405,154000,157597225,769,769,769,769,0
|
|
20240405,153900,157597225,769,769,769,769,0
|
|
20240405,153800,157597225,769,769,769,769,0
|
|
20240405,153700,157597225,769,769,769,769,0
|
|
20240405,153600,157597225,769,769,769,769,0
|
|
20240405,153500,157597225,769,769,769,769,0
|
|
20240405,153400,157597225,769,769,769,769,0
|
|
20240405,153300,157597225,769,769,769,769,0
|
|
20240405,153200,157597225,769,769,769,769,0
|
|
20240405,153100,157597225,769,769,769,769,0
|
|
20240405,153000,157597225,769,769,769,769,639
|
|
20240405,152900,157105834,769,769,769,769,0
|
|
20240405,152800,157105834,769,769,769,769,0
|
|
20240405,152700,157105834,769,769,769,769,0
|
|
20240405,152600,157105834,769,769,769,769,0
|
|
20240405,152500,157105834,769,769,769,769,0
|
|
20240405,152400,157105834,769,769,769,769,0
|
|
20240405,152300,157105834,769,769,769,769,0
|
|
20240405,152200,157105834,769,769,769,769,0
|
|
20240405,152100,157105834,769,769,769,769,0
|
|
20240405,152000,157105834,769,769,769,769,0
|
|
20240405,151900,157105834,769,769,769,769,0
|
|
20240405,151800,157105834,769,769,769,769,100
|
|
20240405,151700,157028934,769,769,769,769,0
|
|
20240405,151600,157028934,769,769,769,769,0
|
|
20240405,151500,157028934,769,769,769,769,0
|
|
20240405,151400,157028934,769,769,769,769,0
|
|
20240405,151300,157028934,769,769,769,769,0
|
|
20240405,151200,157028934,769,769,769,769,0
|
|
20240405,151100,157028934,769,769,769,769,0
|
|
20240405,151000,157028934,769,769,769,769,0
|
|
20240405,150900,157028934,769,769,769,769,0
|
|
20240405,150800,157028934,769,769,769,769,0
|
|
20240405,150700,157028934,769,769,769,769,1010
|
|
20240405,150600,156252244,770,770,770,770,0
|
|
20240405,150500,156252244,770,769,770,769,2510
|
|
20240405,150400,154319564,770,759,770,759,4660
|
|
20240405,150300,150745434,759,759,759,759,0
|
|
20240405,150200,150745434,759,760,760,759,1000
|
|
20240405,150100,149986244,761,761,761,761,0
|
|
20240405,150000,149986244,761,761,761,761,0
|
|
20240405,145900,149986244,761,761,761,761,0
|
|
20240405,145800,149986244,761,761,761,761,0
|
|
20240405,145700,149986244,761,761,761,761,0
|
|
20240405,145600,149986244,761,761,761,761,0
|
|
20240405,145500,149986244,761,761,761,761,0
|
|
20240405,145400,149986244,761,762,762,761,453
|
|
20240405,145300,149641311,764,766,768,764,1200
|
|
20240405,145200,148721575,766,766,766,766,1
|
|
20240405,145100,148720809,760,760,760,760,20
|
|
20240405,145000,148705609,759,761,761,759,1401
|
|
20240405,144900,147641317,769,769,769,769,0
|
|
20240405,144800,147641317,769,762,770,762,4201
|
|
20240405,144700,144419757,761,761,761,761,0
|
|
20240405,144600,144419757,761,762,762,761,36
|
|
20240405,144500,144392360,759,759,759,759,0
|
|
20240405,144400,144392360,759,759,759,759,0
|
|
20240405,144300,144392360,759,759,759,759,0
|
|
20240405,144200,144392360,759,759,759,759,1682
|
|
20240405,144100,143115722,760,760,760,760,0
|
|
20240405,144000,143115722,760,760,760,760,422
|
|
20240405,143900,142795002,761,761,761,761,3
|
|
20240405,143800,142792719,763,763,763,763,0
|
|
20240405,143700,142792719,763,761,763,761,93
|
|
20240405,143600,142721814,761,762,762,761,110
|
|
20240405,143500,142638004,762,762,762,762,0
|
|
20240405,143400,142638004,762,762,762,762,0
|
|
20240405,143300,142638004,762,761,762,761,131
|
|
20240405,143200,142538215,760,760,760,760,0
|
|
20240405,143100,142538215,760,760,760,760,36
|
|
20240405,143000,142510855,760,760,760,760,0
|
|
20240405,142900,142510855,760,760,760,760,80
|
|
20240405,142800,142450055,760,760,760,760,0
|
|
20240405,142700,142450055,760,760,760,760,595
|
|
20240405,142600,141997855,761,761,761,761,903
|
|
20240405,142500,141310672,762,762,762,762,0
|
|
20240405,142400,141310672,762,762,762,762,273
|
|
20240405,142300,141102646,762,762,762,762,0
|
|
20240405,142200,141102646,762,762,762,762,0
|
|
20240405,142100,141102646,762,762,762,762,894
|
|
20240405,142000,140421418,763,763,763,763,0
|
|
20240405,141900,140421418,763,763,763,763,0
|
|
20240405,141800,140421418,763,763,763,763,0
|
|
20240405,141700,140421418,763,763,763,763,0
|
|
20240405,141600,140421418,763,763,763,763,617
|
|
20240405,141500,139950647,765,765,765,765,0
|
|
20240405,141400,139950647,765,765,765,765,0
|
|
20240405,141300,139950647,765,765,765,765,0
|
|
20240405,141200,139950647,765,765,765,765,0
|
|
20240405,141100,139950647,765,765,765,765,0
|
|
20240405,141000,139950647,765,765,765,765,0
|
|
20240405,140900,139950647,765,765,765,765,0
|
|
20240405,140800,139950647,765,765,765,765,0
|
|
20240405,140700,139950647,765,765,765,765,0
|
|
20240405,140600,139950647,765,765,765,765,1
|
|
20240405,140500,139949882,764,764,764,764,0
|
|
20240405,140400,139949882,764,764,764,764,0
|
|
20240405,140300,139949882,764,764,764,764,600
|
|
20240405,140200,139491482,765,765,765,765,90
|
|
20240405,140100,139422632,764,764,764,764,0
|
|
20240405,140000,139422632,764,764,764,764,1
|
|
20240405,135900,139421868,765,765,765,765,0
|
|
20240405,135800,139421868,765,765,765,765,0
|
|
20240405,135700,139421868,765,765,765,765,0
|
|
20240405,135600,139421868,765,765,765,765,0
|
|
20240405,135500,139421868,765,765,765,765,0
|
|
20240405,135400,139421868,765,765,765,765,0
|
|
20240405,135300,139421868,765,765,765,765,1
|
|
20240405,135200,139421103,764,763,764,763,71
|
|
20240405,135100,139366929,764,764,764,764,2
|
|
20240405,135000,139365401,764,764,764,764,0
|
|
20240405,134900,139365401,764,764,764,764,0
|
|
20240405,134800,139365401,764,764,764,764,0
|
|
20240405,134700,139365401,764,764,764,764,0
|
|
20240405,134600,139365401,764,764,764,764,0
|
|
20240405,134500,139365401,764,764,764,764,0
|
|
20240405,134400,139365401,764,764,764,764,0
|
|
20240405,134300,139365401,764,764,764,764,507
|
|
20240405,134200,138978053,765,765,765,765,0
|
|
20240405,134100,138978053,765,765,765,765,0
|
|
20240405,134000,138978053,765,765,765,765,0
|
|
20240405,133900,138978053,765,765,765,765,0
|
|
20240405,133800,138978053,765,765,765,765,0
|
|
20240405,133700,138978053,765,765,765,765,0
|
|
20240405,133600,138978053,765,765,765,765,672
|
|
20240405,133500,138463973,765,765,765,765,0
|
|
20240405,133400,138463973,765,765,765,765,0
|
|
20240405,133300,138463973,765,765,765,765,0
|
|
20240405,133200,138463973,765,765,765,765,0
|
|
20240405,133100,138463973,765,765,765,765,36
|
|
20240405,133000,138436433,766,766,766,766,0
|
|
20240405,132900,138436433,766,766,766,766,0
|
|
20240405,132800,138436433,766,766,766,766,0
|
|
20240405,132700,138436433,766,767,767,766,932
|
|
20240405,132600,137722499,766,766,766,766,38
|
|
20240405,132500,137693391,766,766,766,766,3014
|
|
20240405,132400,135384667,765,765,765,765,0
|
|
20240405,132300,135384667,765,765,765,765,654
|
|
20240405,132200,134884357,765,765,765,765,279
|
|
20240405,132100,134670922,765,765,765,765,435
|
|
20240405,132000,134338147,764,764,764,764,0
|
|
20240405,131900,134338147,764,764,764,764,486
|
|
20240405,131800,133966843,764,764,764,764,1000
|
|
20240405,131700,133202843,765,765,765,765,1363
|
|
20240405,131600,132160148,764,764,764,764,1000
|
|
20240405,131500,131396148,765,765,765,765,936
|
|
20240405,131400,130680108,765,765,765,765,0
|
|
20240405,131300,130680108,765,765,765,765,0
|
|
20240405,131200,130680108,765,765,765,765,0
|
|
20240405,131100,130680108,765,765,765,765,1000
|
|
20240405,131000,129915108,765,765,765,765,0
|
|
20240405,130900,129915108,765,765,765,765,1000
|
|
20240405,130800,129150108,766,766,766,766,0
|
|
20240405,130700,129150108,766,766,766,766,1
|
|
20240405,130600,129149342,764,764,764,764,1000
|
|
20240405,130500,128385342,763,763,763,763,1316
|
|
20240405,130400,127381234,762,762,762,762,0
|
|
20240405,130300,127381234,762,763,763,762,72
|
|
20240405,130200,127326368,763,763,763,763,0
|
|
20240405,130100,127326368,763,763,763,762,39
|
|
20240405,130000,127296647,763,763,763,763,0
|
|
20240405,125900,127296647,763,763,763,763,4
|
|
20240405,125800,127293595,762,762,762,762,0
|
|
20240405,125700,127293595,762,762,762,762,0
|
|
20240405,125600,127293595,762,762,762,762,278
|
|
20240405,125500,127081759,763,763,763,763,22
|
|
20240405,125400,127064973,764,764,764,764,0
|
|
20240405,125300,127064973,764,764,764,764,0
|
|
20240405,125200,127064973,764,764,764,764,22
|
|
20240405,125100,127048165,765,765,765,765,4
|
|
20240405,125000,127045105,765,765,765,765,22
|
|
20240405,124900,127028275,767,767,767,767,1
|
|
20240405,124800,127027508,762,762,762,762,0
|
|
20240405,124700,127027508,762,762,762,762,1295
|
|
20240405,124600,126040718,766,764,766,764,5000
|
|
20240405,124500,122212936,763,763,763,763,52
|
|
20240405,124400,122173260,763,763,763,763,0
|
|
20240405,124300,122173260,763,763,763,763,11
|
|
20240405,124200,122164867,765,765,765,765,130
|
|
20240405,124100,122065417,763,763,763,763,150
|
|
20240405,124000,121950967,764,762,764,762,46
|
|
20240405,123900,121915895,763,763,763,763,0
|
|
20240405,123800,121915895,763,763,763,763,0
|
|
20240405,123700,121915895,763,763,763,763,500
|
|
20240405,123600,121534395,763,763,763,763,796
|
|
20240405,123500,120927047,761,761,761,761,0
|
|
20240405,123400,120927047,761,761,761,761,0
|
|
20240405,123300,120927047,761,761,761,761,0
|
|
20240405,123200,120927047,761,761,761,761,125
|
|
20240405,123100,120831922,762,762,764,762,27
|
|
20240405,123000,120811346,762,764,764,762,103
|
|
20240405,122900,120732856,761,764,764,761,38
|
|
20240405,122800,120703914,761,761,761,761,14
|
|
20240405,122700,120693260,761,761,761,761,30
|
|
20240405,122600,120670430,761,761,761,761,0
|
|
20240405,122500,120670430,761,761,761,761,2
|
|
20240405,122400,120668908,762,762,762,762,0
|
|
20240405,122300,120668908,762,762,762,762,0
|
|
20240405,122200,120668908,762,762,762,762,0
|
|
20240405,122100,120668908,762,762,762,762,0
|
|
20240405,122000,120668908,762,762,762,762,0
|
|
20240405,121900,120668908,762,762,762,762,0
|
|
20240405,121800,120668908,762,762,762,762,0
|
|
20240405,121700,120668908,762,759,762,759,13
|
|
20240405,121600,120659038,758,758,758,757,810
|
|
20240405,121500,120045094,757,757,757,757,0
|
|
20240405,121400,120045094,757,757,757,757,0
|
|
20240405,121300,120045094,757,757,757,757,0
|
|
20240405,121200,120045094,757,757,757,757,0
|
|
20240405,121100,120045094,757,757,757,757,36
|
|
20240405,121000,120017842,757,757,757,757,0
|
|
20240405,120900,120017842,757,757,757,757,0
|
|
20240405,120800,120017842,757,757,757,757,0
|
|
20240405,120700,120017842,757,757,757,757,0
|
|
20240405,120600,120017842,757,757,757,757,36
|
|
20240405,120500,119990590,757,757,757,757,0
|
|
20240405,120400,119990590,757,757,757,757,91
|
|
20240405,120300,119921703,757,757,757,757,100
|
|
20240405,120200,119846003,757,757,757,757,0
|
|
20240405,120100,119846003,757,757,757,757,5
|
|
20240405,120000,119842218,758,758,758,758,0
|
|
20240405,115900,119842218,758,758,758,758,0
|
|
20240405,115800,119842218,758,757,758,757,50
|
|
20240405,115700,119804336,757,756,757,756,87
|
|
20240405,115600,119738512,758,758,758,758,0
|
|
20240405,115500,119738512,758,758,758,758,0
|
|
20240405,115400,119738512,758,758,758,758,0
|
|
20240405,115300,119738512,758,758,758,758,0
|
|
20240405,115200,119738512,758,758,758,758,15
|
|
20240405,115100,119727142,758,758,758,755,10336
|
|
20240405,115000,111916869,759,759,759,759,0
|
|
20240405,114900,111916869,759,759,759,759,0
|
|
20240405,114800,111916869,759,759,759,759,0
|
|
20240405,114700,111916869,759,759,759,759,0
|
|
20240405,114600,111916869,759,759,759,759,0
|
|
20240405,114500,111916869,759,759,759,759,0
|
|
20240405,114400,111916869,759,759,759,759,0
|
|
20240405,114300,111916869,759,759,759,759,0
|
|
20240405,114200,111916869,759,758,759,758,55
|
|
20240405,114100,111875160,759,759,759,759,0
|
|
20240405,114000,111875160,759,759,759,759,2
|
|
20240405,113900,111873642,756,758,759,756,2846
|
|
20240405,113800,109720237,757,757,757,757,124
|
|
20240405,113700,109626369,757,757,757,757,1739
|
|
20240405,113600,108309946,758,760,760,758,770
|
|
20240405,113500,107725731,760,759,760,759,624
|
|
20240405,113400,107252079,759,759,759,759,0
|
|
20240405,113300,107252079,759,759,759,759,366
|
|
20240405,113200,106974285,757,757,757,757,0
|
|
20240405,113100,106974285,757,757,757,757,0
|
|
20240405,113000,106974285,757,759,759,757,1429
|
|
20240405,112900,105890805,759,759,759,759,0
|
|
20240405,112800,105890805,759,759,759,759,0
|
|
20240405,112700,105890805,759,759,759,759,0
|
|
20240405,112600,105890805,759,759,759,759,0
|
|
20240405,112500,105890805,759,759,759,759,0
|
|
20240405,112400,105890805,759,760,760,759,1209
|
|
20240405,112300,104972672,760,760,760,760,0
|
|
20240405,112200,104972672,760,760,760,760,0
|
|
20240405,112100,104972672,760,760,760,760,36
|
|
20240405,112000,104945312,761,761,761,761,0
|
|
20240405,111900,104945312,761,761,761,761,0
|
|
20240405,111800,104945312,761,761,761,761,0
|
|
20240405,111700,104945312,761,761,761,761,4
|
|
20240405,111600,104942268,761,761,761,761,0
|
|
20240405,111500,104942268,761,761,761,761,0
|
|
20240405,111400,104942268,761,761,761,761,2
|
|
20240405,111300,104940746,763,763,763,763,0
|
|
20240405,111200,104940746,763,763,763,763,0
|
|
20240405,111100,104940746,763,760,763,760,316
|
|
20240405,111000,104700214,762,762,762,762,0
|
|
20240405,110900,104700214,762,763,763,762,21
|
|
20240405,110800,104684211,758,758,758,758,0
|
|
20240405,110700,104684211,758,758,758,758,0
|
|
20240405,110600,104684211,758,758,758,758,22
|
|
20240405,110500,104667535,757,757,757,757,0
|
|
20240405,110400,104667535,757,757,757,757,0
|
|
20240405,110300,104667535,757,757,757,757,0
|
|
20240405,110200,104667535,757,757,757,757,0
|
|
20240405,110100,104667535,757,757,757,757,1
|
|
20240405,110000,104666778,757,757,757,757,0
|
|
20240405,105900,104666778,757,758,758,757,2184
|
|
20240405,105800,103013489,758,758,758,758,818
|
|
20240405,105700,102393445,758,759,759,758,600
|
|
20240405,105600,101938544,759,760,760,759,106
|
|
20240405,105500,101858089,759,759,759,759,492
|
|
20240405,105400,101484661,759,759,759,759,0
|
|
20240405,105300,101484661,759,759,759,759,19
|
|
20240405,105200,101470240,760,760,760,760,300
|
|
20240405,105100,101242240,760,760,760,760,42
|
|
20240405,105000,101210320,761,761,761,761,32
|
|
20240405,104900,101185968,760,761,761,760,1005
|
|
20240405,104800,100422163,762,760,762,760,2
|
|
20240405,104700,100420641,761,760,761,760,497
|
|
20240405,104600,100042425,761,761,761,761,0
|
|
20240405,104500,100042425,761,761,761,761,508
|
|
20240405,104400,99655837,761,761,761,761,283
|
|
20240405,104300,99440474,763,763,763,763,0
|
|
20240405,104200,99440474,763,763,763,763,0
|
|
20240405,104100,99440474,763,759,763,759,380
|
|
20240405,104000,99152050,760,760,760,760,0
|
|
20240405,103900,99152050,760,760,760,760,17
|
|
20240405,103800,99139130,765,764,765,758,60131
|
|
20240405,103700,53368980,767,767,767,767,1
|
|
20240405,103600,53368213,764,764,764,764,217
|
|
20240405,103500,53202425,765,765,765,765,0
|
|
20240405,103400,53202425,765,765,765,765,12
|
|
20240405,103300,53193245,766,765,768,765,101
|
|
20240405,103200,53115874,765,765,765,765,0
|
|
20240405,103100,53115874,765,765,766,765,6
|
|
20240405,103000,53111283,765,765,765,765,611
|
|
20240405,102900,52643868,766,766,766,766,10
|
|
20240405,102800,52636208,766,765,766,765,185
|
|
20240405,102700,52494675,765,765,765,765,0
|
|
20240405,102600,52494675,765,765,765,765,565
|
|
20240405,102500,52062450,766,765,767,765,208
|
|
20240405,102400,51903322,766,766,766,766,308
|
|
20240405,102300,51667394,766,766,766,766,72
|
|
20240405,102200,51612242,766,766,766,766,11
|
|
20240405,102100,51603816,766,766,766,766,10
|
|
20240405,102000,51596156,766,766,766,766,0
|
|
20240405,101900,51596156,766,766,766,766,15
|
|
20240405,101800,51584666,765,765,765,765,0
|
|
20240405,101700,51584666,765,765,765,765,0
|
|
20240405,101600,51584666,765,765,765,765,1862
|
|
20240405,101500,50160236,765,765,765,765,0
|
|
20240405,101400,50160236,765,765,765,764,1394
|
|
20240405,101300,49094701,765,765,765,765,0
|
|
20240405,101200,49094701,765,765,765,765,163
|
|
20240405,101100,48970006,765,765,765,765,0
|
|
20240405,101000,48970006,765,765,765,765,205
|
|
20240405,100900,48813181,767,765,767,764,248
|
|
20240405,100800,48623290,767,767,767,767,0
|
|
20240405,100700,48623290,767,768,768,765,1846
|
|
20240405,100600,47211068,768,766,768,766,500
|
|
20240405,100500,46827462,768,768,768,768,0
|
|
20240405,100400,46827462,768,768,768,768,0
|
|
20240405,100300,46827462,768,768,768,768,10
|
|
20240405,100200,46819782,768,768,768,768,1
|
|
20240405,100100,46819014,768,768,768,768,0
|
|
20240405,100000,46819014,768,768,768,768,110
|
|
20240405,095900,46734534,768,768,768,768,79
|
|
20240405,095800,46673862,768,768,768,768,21
|
|
20240405,095700,46657734,768,768,768,768,40
|
|
20240405,095600,46627014,770,768,770,763,25131
|
|
20240405,095500,27421918,770,770,770,770,0
|
|
20240405,095400,27421918,770,770,770,770,0
|
|
20240405,095300,27421918,770,770,770,770,0
|
|
20240405,095200,27421918,770,770,770,770,0
|
|
20240405,095100,27421918,770,770,770,770,1
|
|
20240405,095000,27421148,767,767,767,767,0
|
|
20240405,094900,27421148,767,767,767,767,2172
|
|
20240405,094800,25755224,767,767,767,767,0
|
|
20240405,094700,25755224,767,768,768,767,2748
|
|
20240405,094600,23646051,769,769,769,769,0
|
|
20240405,094500,23646051,769,769,769,769,5
|
|
20240405,094400,23642206,768,768,768,768,0
|
|
20240405,094300,23642206,768,768,768,768,0
|
|
20240405,094200,23642206,768,768,768,768,0
|
|
20240405,094100,23642206,768,768,768,768,0
|
|
20240405,094000,23642206,768,768,768,768,1000
|
|
20240405,093900,22874206,770,770,770,770,0
|
|
20240405,093800,22874206,770,769,770,769,132
|
|
20240405,093700,22772693,769,769,769,769,0
|
|
20240405,093600,22772693,769,769,769,769,0
|
|
20240405,093500,22772693,769,769,769,769,137
|
|
20240405,093400,22667340,769,769,769,769,8
|
|
20240405,093300,22661188,770,770,770,770,0
|
|
20240405,093200,22661188,770,770,770,770,0
|
|
20240405,093100,22661188,770,770,770,770,5
|
|
20240405,093000,22657338,770,770,770,770,2
|
|
20240405,092900,22655798,769,769,769,769,1000
|
|
20240405,092800,21886798,769,769,769,769,35
|
|
20240405,092700,21859883,769,769,769,769,0
|
|
20240405,092600,21859883,769,769,769,769,0
|
|
20240405,092500,21859883,769,769,769,769,4978
|
|
20240405,092400,18031801,769,769,769,769,0
|
|
20240405,092300,18031801,769,769,769,769,4172
|
|
20240405,092200,14823533,769,769,769,769,382
|
|
20240405,092100,14529775,770,770,770,770,0
|
|
20240405,092000,14529775,770,770,770,770,0
|
|
20240405,091900,14529775,770,770,770,770,0
|
|
20240405,091800,14529775,770,770,770,770,50
|
|
20240405,091700,14491275,770,770,770,770,501
|
|
20240405,091600,14105505,769,769,769,769,1569
|
|
20240405,091500,12898944,770,770,770,770,4
|
|
20240405,091400,12895864,770,770,770,770,732
|
|
20240405,091300,12332224,770,770,770,770,264
|
|
20240405,091200,12128944,770,770,770,769,689
|
|
20240405,091100,11598430,772,772,772,772,0
|
|
20240405,091000,11598430,772,772,772,772,64
|
|
20240405,090900,11549022,773,773,773,773,0
|
|
20240405,090800,11549022,773,773,773,773,0
|
|
20240405,090700,11549022,773,773,773,773,0
|
|
20240405,090600,11549022,773,773,773,773,0
|
|
20240405,090500,11549022,773,773,773,773,0
|
|
20240405,090400,11549022,773,773,773,773,0
|
|
20240405,090300,11549022,773,773,773,773,3021
|
|
20240405,090200,9213789,772,766,772,766,7830
|
|
20240405,090100,3185820,766,767,767,766,988
|
|
20240405,090000,2428039,768,769,769,768,3160
|