678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,201500,33936518,741,741,741,741,1469
|
|
20240423,201400,33936518,741,741,741,741,0
|
|
20240423,201300,33936518,741,741,741,741,0
|
|
20240423,201200,33936518,741,741,741,741,0
|
|
20240423,201100,33936518,741,741,741,741,0
|
|
20240423,201000,33936518,741,741,741,741,0
|
|
20240423,200900,33936518,741,741,741,741,0
|
|
20240423,200800,33936518,741,741,741,741,0
|
|
20240423,200700,33936518,741,741,741,741,0
|
|
20240423,200600,33936518,741,741,741,741,0
|
|
20240423,200500,33936518,741,741,741,741,0
|
|
20240423,200400,33936518,741,741,741,741,0
|
|
20240423,200300,33936518,741,741,741,741,0
|
|
20240423,200200,33936518,741,741,741,741,0
|
|
20240423,200100,33936518,741,741,741,741,0
|
|
20240423,200000,33936518,741,741,741,741,0
|
|
20240423,195900,33936518,741,741,741,741,0
|
|
20240423,195800,33936518,741,741,741,741,0
|
|
20240423,195700,33936518,741,741,741,741,0
|
|
20240423,195600,33936518,741,741,741,741,0
|
|
20240423,195500,33936518,741,741,741,741,0
|
|
20240423,195400,33936518,741,741,741,741,0
|
|
20240423,195300,33936518,741,741,741,741,0
|
|
20240423,195200,33936518,741,741,741,741,0
|
|
20240423,195100,33936518,741,741,741,741,0
|
|
20240423,195000,33936518,741,741,741,741,0
|
|
20240423,194900,33936518,741,741,741,741,0
|
|
20240423,194800,33936518,741,741,741,741,0
|
|
20240423,194700,33936518,741,741,741,741,0
|
|
20240423,194600,33936518,741,741,741,741,0
|
|
20240423,194500,33936518,741,741,741,741,1469
|
|
20240423,194400,33936518,741,741,741,741,0
|
|
20240423,194300,33936518,741,741,741,741,0
|
|
20240423,194200,33936518,741,741,741,741,0
|
|
20240423,194100,33936518,741,741,741,741,0
|
|
20240423,194000,33936518,741,741,741,741,0
|
|
20240423,193900,33936518,741,741,741,741,0
|
|
20240423,193800,33936518,741,741,741,741,0
|
|
20240423,193700,33936518,741,741,741,741,0
|
|
20240423,193600,33936518,741,741,741,741,0
|
|
20240423,193500,33936518,741,741,741,741,0
|
|
20240423,193400,33936518,741,741,741,741,0
|
|
20240423,193300,33936518,741,741,741,741,0
|
|
20240423,193200,33936518,741,741,741,741,0
|
|
20240423,193100,33936518,741,741,741,741,0
|
|
20240423,193000,33936518,741,741,741,741,0
|
|
20240423,192900,33936518,741,741,741,741,0
|
|
20240423,192800,33936518,741,741,741,741,0
|
|
20240423,192700,33936518,741,741,741,741,0
|
|
20240423,192600,33936518,741,741,741,741,0
|
|
20240423,192500,33936518,741,741,741,741,0
|
|
20240423,192400,33936518,741,741,741,741,0
|
|
20240423,192300,33936518,741,741,741,741,0
|
|
20240423,192200,33936518,741,741,741,741,0
|
|
20240423,192100,33936518,741,741,741,741,0
|
|
20240423,192000,33936518,741,741,741,741,0
|
|
20240423,191900,33936518,741,741,741,741,0
|
|
20240423,191800,33936518,741,741,741,741,0
|
|
20240423,191700,33936518,741,741,741,741,0
|
|
20240423,191600,33936518,741,741,741,741,0
|
|
20240423,191500,33936518,741,741,741,741,1469
|
|
20240423,191400,33936518,741,741,741,741,0
|
|
20240423,191300,33936518,741,741,741,741,0
|
|
20240423,191200,33936518,741,741,741,741,0
|
|
20240423,191100,33936518,741,741,741,741,0
|
|
20240423,191000,33936518,741,741,741,741,0
|
|
20240423,190900,33936518,741,741,741,741,0
|
|
20240423,190800,33936518,741,741,741,741,0
|
|
20240423,190700,33936518,741,741,741,741,0
|
|
20240423,190600,33936518,741,741,741,741,0
|
|
20240423,190500,33936518,741,741,741,741,0
|
|
20240423,190400,33936518,741,741,741,741,0
|
|
20240423,190300,33936518,741,741,741,741,0
|
|
20240423,190200,33936518,741,741,741,741,0
|
|
20240423,190100,33936518,741,741,741,741,0
|
|
20240423,190000,33936518,741,741,741,741,0
|
|
20240423,185900,33936518,741,741,741,741,0
|
|
20240423,185800,33936518,741,741,741,741,0
|
|
20240423,185700,33936518,741,741,741,741,0
|
|
20240423,185600,33936518,741,741,741,741,0
|
|
20240423,185500,33936518,741,741,741,741,0
|
|
20240423,185400,33936518,741,741,741,741,0
|
|
20240423,185300,33936518,741,741,741,741,0
|
|
20240423,185200,33936518,741,741,741,741,0
|
|
20240423,185100,33936518,741,741,741,741,0
|
|
20240423,185000,33936518,741,741,741,741,0
|
|
20240423,184900,33936518,741,741,741,741,0
|
|
20240423,184800,33936518,741,741,741,741,0
|
|
20240423,184700,33936518,741,741,741,741,0
|
|
20240423,184600,33936518,741,741,741,741,0
|
|
20240423,184500,33936518,741,741,741,741,1469
|
|
20240423,184400,33936518,741,741,741,741,0
|
|
20240423,184300,33936518,741,741,741,741,0
|
|
20240423,184200,33936518,741,741,741,741,0
|
|
20240423,184100,33936518,741,741,741,741,0
|
|
20240423,184000,33936518,741,741,741,741,0
|
|
20240423,183900,33936518,741,741,741,741,0
|
|
20240423,183800,33936518,741,741,741,741,0
|
|
20240423,183700,33936518,741,741,741,741,0
|
|
20240423,183600,33936518,741,741,741,741,0
|
|
20240423,183500,33936518,741,741,741,741,0
|
|
20240423,183400,33936518,741,741,741,741,0
|
|
20240423,183300,33936518,741,741,741,741,0
|
|
20240423,183200,33936518,741,741,741,741,0
|
|
20240423,183100,33936518,741,741,741,741,0
|
|
20240423,183000,33936518,741,741,741,741,0
|
|
20240423,182900,33936518,741,741,741,741,0
|
|
20240423,182800,33936518,741,741,741,741,0
|
|
20240423,182700,33936518,741,741,741,741,0
|
|
20240423,182600,33936518,741,741,741,741,0
|
|
20240423,182500,33936518,741,741,741,741,0
|
|
20240423,182400,33936518,741,741,741,741,0
|
|
20240423,182300,33936518,741,741,741,741,0
|
|
20240423,182200,33936518,741,741,741,741,0
|
|
20240423,182100,33936518,741,741,741,741,0
|
|
20240423,182000,33936518,741,741,741,741,0
|
|
20240423,181900,33936518,741,741,741,741,0
|
|
20240423,181800,33936518,741,741,741,741,0
|
|
20240423,181700,33936518,741,741,741,741,0
|
|
20240423,181600,33936518,741,741,741,741,0
|
|
20240423,181500,33936518,741,741,741,741,1469
|
|
20240423,181400,33936518,741,741,741,741,0
|
|
20240423,181300,33936518,741,741,741,741,0
|
|
20240423,181200,33936518,741,741,741,741,0
|
|
20240423,181100,33936518,741,741,741,741,0
|
|
20240423,181000,33936518,741,741,741,741,0
|
|
20240423,180900,33936518,741,741,741,741,0
|
|
20240423,180800,33936518,741,741,741,741,0
|
|
20240423,180700,33936518,741,741,741,741,0
|
|
20240423,180600,33936518,741,741,741,741,0
|
|
20240423,180500,33936518,741,741,741,741,0
|
|
20240423,180400,33936518,741,741,741,741,0
|
|
20240423,180300,33936518,741,741,741,741,0
|
|
20240423,180200,33936518,741,741,741,741,0
|
|
20240423,180100,33936518,741,741,741,741,0
|
|
20240423,180000,33936518,741,741,741,741,0
|
|
20240423,175900,33936518,741,741,741,741,0
|
|
20240423,175800,33936518,741,741,741,741,0
|
|
20240423,175700,33936518,741,741,741,741,0
|
|
20240423,175600,33936518,741,741,741,741,0
|
|
20240423,175500,33936518,741,741,741,741,0
|
|
20240423,175400,33936518,741,741,741,741,0
|
|
20240423,175300,33936518,741,741,741,741,0
|
|
20240423,175200,33936518,741,741,741,741,0
|
|
20240423,175100,33936518,741,741,741,741,0
|
|
20240423,175000,33936518,741,741,741,741,0
|
|
20240423,174900,33936518,741,741,741,741,0
|
|
20240423,174800,33936518,741,741,741,741,0
|
|
20240423,174700,33936518,741,741,741,741,0
|
|
20240423,174600,33936518,741,741,741,741,0
|
|
20240423,174500,33936518,741,741,741,741,1469
|
|
20240423,174400,33936518,741,741,741,741,0
|
|
20240423,174300,33936518,741,741,741,741,0
|
|
20240423,174200,33936518,741,741,741,741,0
|
|
20240423,174100,33936518,741,741,741,741,0
|
|
20240423,174000,33936518,741,741,741,741,0
|
|
20240423,173900,33936518,741,741,741,741,0
|
|
20240423,173800,33936518,741,741,741,741,0
|
|
20240423,173700,33936518,741,741,741,741,0
|
|
20240423,173600,33936518,741,741,741,741,0
|
|
20240423,173500,33936518,741,741,741,741,0
|
|
20240423,173400,33936518,741,741,741,741,0
|
|
20240423,173300,33936518,741,741,741,741,0
|
|
20240423,173200,33936518,741,741,741,741,0
|
|
20240423,173100,33936518,741,741,741,741,0
|
|
20240423,173000,33936518,741,741,741,741,0
|
|
20240423,172900,33936518,741,741,741,741,0
|
|
20240423,172800,33936518,741,741,741,741,0
|
|
20240423,172700,33936518,741,741,741,741,0
|
|
20240423,172600,33936518,741,741,741,741,0
|
|
20240423,172500,33936518,741,741,741,741,0
|
|
20240423,172400,33936518,741,741,741,741,0
|
|
20240423,172300,33936518,741,741,741,741,0
|
|
20240423,172200,33936518,741,741,741,741,0
|
|
20240423,172100,33936518,741,741,741,741,0
|
|
20240423,172000,33936518,741,741,741,741,0
|
|
20240423,171900,33936518,741,741,741,741,0
|
|
20240423,171800,33936518,741,741,741,741,0
|
|
20240423,171700,33936518,741,741,741,741,0
|
|
20240423,171600,33936518,741,741,741,741,0
|
|
20240423,171500,33936518,741,741,741,741,1469
|
|
20240423,171400,33936518,741,741,741,741,0
|
|
20240423,171300,33936518,741,741,741,741,0
|
|
20240423,171200,33936518,741,741,741,741,0
|
|
20240423,171100,33936518,741,741,741,741,0
|
|
20240423,171000,33936518,741,741,741,741,0
|
|
20240423,170900,33936518,741,741,741,741,0
|
|
20240423,170800,33936518,741,741,741,741,0
|
|
20240423,170700,33936518,741,741,741,741,0
|
|
20240423,170600,33936518,741,741,741,741,0
|
|
20240423,170500,33936518,741,741,741,741,0
|
|
20240423,170400,33936518,741,741,741,741,0
|
|
20240423,170300,33936518,741,741,741,741,0
|
|
20240423,170200,33936518,741,741,741,741,0
|
|
20240423,170100,33936518,741,741,741,741,0
|
|
20240423,170000,33936518,741,741,741,741,0
|
|
20240423,165900,33936518,741,741,741,741,0
|
|
20240423,165800,33936518,741,741,741,741,0
|
|
20240423,165700,33936518,741,741,741,741,0
|
|
20240423,165600,33936518,741,741,741,741,0
|
|
20240423,165500,33936518,741,741,741,741,0
|
|
20240423,165400,33936518,741,741,741,741,0
|
|
20240423,165300,33936518,741,741,741,741,0
|
|
20240423,165200,33936518,741,741,741,741,0
|
|
20240423,165100,33936518,741,741,741,741,0
|
|
20240423,165000,33936518,741,741,741,741,0
|
|
20240423,164900,33936518,741,741,741,741,0
|
|
20240423,164800,33936518,741,741,741,741,0
|
|
20240423,164700,33936518,741,741,741,741,0
|
|
20240423,164600,33936518,741,741,741,741,0
|
|
20240423,164500,33936518,741,741,741,741,1469
|
|
20240423,164400,33936518,741,741,741,741,0
|
|
20240423,164300,33936518,741,741,741,741,0
|
|
20240423,164200,33936518,741,741,741,741,0
|
|
20240423,164100,33936518,741,741,741,741,0
|
|
20240423,164000,33936518,741,741,741,741,0
|
|
20240423,163900,33936518,741,741,741,741,0
|
|
20240423,163800,33936518,741,741,741,741,0
|
|
20240423,163700,33936518,741,741,741,741,0
|
|
20240423,163600,33936518,741,741,741,741,0
|
|
20240423,163500,33936518,741,741,741,741,0
|
|
20240423,163400,33936518,741,741,741,741,0
|
|
20240423,163300,33936518,741,741,741,741,0
|
|
20240423,163200,33936518,741,741,741,741,0
|
|
20240423,163100,33936518,741,741,741,741,0
|
|
20240423,163000,33936518,741,741,741,741,0
|
|
20240423,162900,33936518,741,741,741,741,0
|
|
20240423,162800,33936518,741,741,741,741,0
|
|
20240423,162700,33936518,741,741,741,741,0
|
|
20240423,162600,33936518,741,741,741,741,0
|
|
20240423,162500,33936518,741,741,741,741,0
|
|
20240423,162400,33936518,741,741,741,741,0
|
|
20240423,162300,33936518,741,741,741,741,0
|
|
20240423,162200,33936518,741,741,741,741,0
|
|
20240423,162100,33936518,741,741,741,741,0
|
|
20240423,162000,33936518,741,741,741,741,0
|
|
20240423,161900,33936518,741,741,741,741,0
|
|
20240423,161800,33936518,741,741,741,741,0
|
|
20240423,161700,33936518,741,741,741,741,0
|
|
20240423,161600,33936518,741,741,741,741,0
|
|
20240423,161500,33936518,741,741,741,741,1469
|
|
20240423,161400,33936518,741,741,741,741,0
|
|
20240423,161300,33936518,741,741,741,741,0
|
|
20240423,161200,33936518,741,741,741,741,0
|
|
20240423,161100,33936518,741,741,741,741,0
|
|
20240423,161000,33936518,741,741,741,741,0
|
|
20240423,160900,33936518,741,741,741,741,0
|
|
20240423,160800,33936518,741,741,741,741,0
|
|
20240423,160700,33936518,741,741,741,741,0
|
|
20240423,160600,33936518,741,741,741,741,0
|
|
20240423,160500,33936518,741,741,741,741,0
|
|
20240423,160400,33936518,741,741,741,741,0
|
|
20240423,160300,33936518,741,741,741,741,0
|
|
20240423,160200,33936518,741,741,741,741,0
|
|
20240423,160100,33936518,741,741,741,741,0
|
|
20240423,160000,33936518,741,741,741,741,0
|
|
20240423,155900,33936518,741,741,741,741,0
|
|
20240423,155800,33936518,741,741,741,741,0
|
|
20240423,155700,33936518,741,741,741,741,0
|
|
20240423,155600,33936518,741,741,741,741,0
|
|
20240423,155500,33936518,741,741,741,741,0
|
|
20240423,155400,33936518,741,741,741,741,0
|
|
20240423,155300,33936518,741,741,741,741,0
|
|
20240423,155200,33936518,741,741,741,741,0
|
|
20240423,155100,33936518,741,741,741,741,0
|
|
20240423,155000,33936518,741,741,741,741,0
|
|
20240423,154900,33936518,741,741,741,741,0
|
|
20240423,154800,33936518,741,741,741,741,0
|
|
20240423,154700,33936518,741,741,741,741,0
|
|
20240423,154600,33936518,741,741,741,741,0
|
|
20240423,154500,33936518,741,741,741,741,1469
|
|
20240423,154400,33936518,741,741,741,741,0
|
|
20240423,154300,33936518,741,741,741,741,0
|
|
20240423,154200,33936518,741,741,741,741,0
|
|
20240423,154100,33936518,741,741,741,741,0
|
|
20240423,154000,33936518,741,741,741,741,0
|
|
20240423,153900,33936518,741,741,741,741,0
|
|
20240423,153800,33936518,741,741,741,741,0
|
|
20240423,153700,33936518,741,741,741,741,0
|
|
20240423,153600,33936518,741,741,741,741,0
|
|
20240423,153500,33936518,741,741,741,741,0
|
|
20240423,153400,33936518,741,741,741,741,0
|
|
20240423,153300,33936518,741,741,741,741,0
|
|
20240423,153200,33936518,741,741,741,741,0
|
|
20240423,153100,33936518,741,741,741,741,0
|
|
20240423,153000,33936518,741,741,741,741,1469
|
|
20240423,152900,32847989,744,744,744,744,0
|
|
20240423,152800,32847989,744,744,744,744,0
|
|
20240423,152700,32847989,744,744,744,744,0
|
|
20240423,152600,32847989,744,744,744,744,0
|
|
20240423,152500,32847989,744,744,744,744,0
|
|
20240423,152400,32847989,744,744,744,744,0
|
|
20240423,152300,32847989,744,744,744,744,0
|
|
20240423,152200,32847989,744,744,744,744,0
|
|
20240423,152100,32847989,744,744,744,744,0
|
|
20240423,152000,32847989,744,744,744,744,0
|
|
20240423,151900,32847989,744,744,744,744,0
|
|
20240423,151800,32847989,744,744,744,744,0
|
|
20240423,151700,32847989,744,744,744,744,0
|
|
20240423,151600,32847989,744,744,744,744,0
|
|
20240423,151500,32847989,744,744,744,744,972
|
|
20240423,151400,32124821,744,744,744,744,0
|
|
20240423,151300,32124821,744,744,744,744,0
|
|
20240423,151200,32124821,744,744,744,744,0
|
|
20240423,151100,32124821,744,744,744,744,1
|
|
20240423,151000,32124077,741,741,741,741,0
|
|
20240423,150900,32124077,741,741,741,741,0
|
|
20240423,150800,32124077,741,741,741,741,0
|
|
20240423,150700,32124077,741,741,741,741,0
|
|
20240423,150600,32124077,741,741,741,741,1
|
|
20240423,150500,32123336,744,744,744,744,0
|
|
20240423,150400,32123336,744,744,744,744,0
|
|
20240423,150300,32123336,744,744,744,744,0
|
|
20240423,150200,32123336,744,744,744,744,0
|
|
20240423,150100,32123336,744,744,744,744,0
|
|
20240423,150000,32123336,744,744,744,744,0
|
|
20240423,145900,32123336,744,744,744,744,0
|
|
20240423,145800,32123336,744,744,744,744,0
|
|
20240423,145700,32123336,744,744,744,744,0
|
|
20240423,145600,32123336,744,744,744,744,0
|
|
20240423,145500,32123336,744,744,744,744,1
|
|
20240423,145400,32122592,740,740,740,740,0
|
|
20240423,145300,32122592,740,740,740,740,0
|
|
20240423,145200,32122592,740,740,740,740,0
|
|
20240423,145100,32122592,740,740,740,740,0
|
|
20240423,145000,32122592,740,740,740,740,0
|
|
20240423,144900,32122592,740,740,740,740,83
|
|
20240423,144800,32061172,740,740,740,740,0
|
|
20240423,144700,32061172,740,741,741,740,395
|
|
20240423,144600,31768792,745,745,745,745,60
|
|
20240423,144500,31724092,745,744,745,744,20
|
|
20240423,144400,31709195,745,745,745,745,0
|
|
20240423,144300,31709195,745,745,745,745,0
|
|
20240423,144200,31709195,745,745,745,745,0
|
|
20240423,144100,31709195,745,745,745,745,0
|
|
20240423,144000,31709195,745,745,745,745,0
|
|
20240423,143900,31709195,745,745,745,745,0
|
|
20240423,143800,31709195,745,745,745,745,0
|
|
20240423,143700,31709195,745,745,745,745,0
|
|
20240423,143600,31709195,745,745,745,745,0
|
|
20240423,143500,31709195,745,745,745,745,0
|
|
20240423,143400,31709195,745,745,745,745,2
|
|
20240423,143300,31707705,745,745,745,745,0
|
|
20240423,143200,31707705,745,745,745,745,0
|
|
20240423,143100,31707705,745,745,745,745,0
|
|
20240423,143000,31707705,745,745,745,745,0
|
|
20240423,142900,31707705,745,745,745,745,0
|
|
20240423,142800,31707705,745,745,745,745,0
|
|
20240423,142700,31707705,745,745,745,745,1
|
|
20240423,142600,31706960,745,745,745,745,0
|
|
20240423,142500,31706960,745,745,745,745,0
|
|
20240423,142400,31706960,745,739,745,739,3
|
|
20240423,142300,31704732,739,743,743,739,24
|
|
20240423,142200,31686969,745,745,745,745,0
|
|
20240423,142100,31686969,745,745,745,745,0
|
|
20240423,142000,31686969,745,745,745,745,0
|
|
20240423,141900,31686969,745,745,745,745,0
|
|
20240423,141800,31686969,745,745,745,745,0
|
|
20240423,141700,31686969,745,745,745,745,0
|
|
20240423,141600,31686969,745,745,745,745,0
|
|
20240423,141500,31686969,745,745,745,745,0
|
|
20240423,141400,31686969,745,745,745,745,0
|
|
20240423,141300,31686969,745,745,745,745,0
|
|
20240423,141200,31686969,745,744,745,744,102
|
|
20240423,141100,31610981,746,746,746,746,182
|
|
20240423,141000,31475209,745,745,745,745,29
|
|
20240423,140900,31453604,745,745,745,745,0
|
|
20240423,140800,31453604,745,745,745,745,0
|
|
20240423,140700,31453604,745,745,745,745,3363
|
|
20240423,140600,28948169,744,744,744,744,420
|
|
20240423,140500,28635689,743,740,743,740,1616
|
|
20240423,140400,27437456,739,739,739,739,495
|
|
20240423,140300,27071651,738,738,738,738,0
|
|
20240423,140200,27071651,738,738,738,738,13
|
|
20240423,140100,27062057,738,738,738,738,0
|
|
20240423,140000,27062057,738,738,738,738,0
|
|
20240423,135900,27062057,738,738,738,738,0
|
|
20240423,135800,27062057,738,738,738,738,0
|
|
20240423,135700,27062057,738,738,738,738,0
|
|
20240423,135600,27062057,738,738,738,738,0
|
|
20240423,135500,27062057,738,738,738,738,0
|
|
20240423,135400,27062057,738,738,738,738,0
|
|
20240423,135300,27062057,738,738,738,738,0
|
|
20240423,135200,27062057,738,738,738,738,0
|
|
20240423,135100,27062057,738,738,738,738,0
|
|
20240423,135000,27062057,738,738,738,738,0
|
|
20240423,134900,27062057,738,738,738,738,0
|
|
20240423,134800,27062057,738,738,738,738,0
|
|
20240423,134700,27062057,738,738,738,738,0
|
|
20240423,134600,27062057,738,738,738,738,0
|
|
20240423,134500,27062057,738,738,738,738,0
|
|
20240423,134400,27062057,738,738,738,738,68
|
|
20240423,134300,27011873,738,738,738,738,400
|
|
20240423,134200,26716673,738,738,738,738,2
|
|
20240423,134100,26715197,739,739,739,739,0
|
|
20240423,134000,26715197,739,739,739,739,0
|
|
20240423,133900,26715197,739,739,739,739,0
|
|
20240423,133800,26715197,739,739,739,739,0
|
|
20240423,133700,26715197,739,739,739,739,0
|
|
20240423,133600,26715197,739,739,739,739,5
|
|
20240423,133500,26711502,741,741,741,741,0
|
|
20240423,133400,26711502,741,741,741,741,0
|
|
20240423,133300,26711502,741,741,741,741,0
|
|
20240423,133200,26711502,741,741,741,741,0
|
|
20240423,133100,26711502,741,741,741,741,0
|
|
20240423,133000,26711502,741,741,741,741,0
|
|
20240423,132900,26711502,741,741,741,741,0
|
|
20240423,132800,26711502,741,741,741,741,0
|
|
20240423,132700,26711502,741,741,741,741,0
|
|
20240423,132600,26711502,741,741,741,741,0
|
|
20240423,132500,26711502,741,741,741,741,0
|
|
20240423,132400,26711502,741,741,741,741,0
|
|
20240423,132300,26711502,741,741,741,741,0
|
|
20240423,132200,26711502,741,741,741,741,0
|
|
20240423,132100,26711502,741,741,741,741,0
|
|
20240423,132000,26711502,741,741,741,741,0
|
|
20240423,131900,26711502,741,741,741,741,0
|
|
20240423,131800,26711502,741,741,741,741,0
|
|
20240423,131700,26711502,741,741,741,741,0
|
|
20240423,131600,26711502,741,741,741,741,0
|
|
20240423,131500,26711502,741,741,741,741,0
|
|
20240423,131400,26711502,741,741,741,741,0
|
|
20240423,131300,26711502,741,741,741,741,0
|
|
20240423,131200,26711502,741,740,741,740,6
|
|
20240423,131100,26707060,741,741,741,741,0
|
|
20240423,131000,26707060,741,741,741,741,0
|
|
20240423,130900,26707060,741,741,741,741,0
|
|
20240423,130800,26707060,741,741,741,741,0
|
|
20240423,130700,26707060,741,741,741,741,22
|
|
20240423,130600,26690758,741,741,741,741,0
|
|
20240423,130500,26690758,741,741,741,741,0
|
|
20240423,130400,26690758,741,741,741,741,0
|
|
20240423,130300,26690758,741,741,741,741,0
|
|
20240423,130200,26690758,741,741,741,741,0
|
|
20240423,130100,26690758,741,741,741,741,0
|
|
20240423,130000,26690758,741,741,741,741,1
|
|
20240423,125900,26690017,738,738,738,738,0
|
|
20240423,125800,26690017,738,738,738,738,3
|
|
20240423,125700,26687803,741,741,741,741,0
|
|
20240423,125600,26687803,741,741,741,741,0
|
|
20240423,125500,26687803,741,741,741,741,0
|
|
20240423,125400,26687803,741,738,741,738,500
|
|
20240423,125300,26318800,738,738,738,738,0
|
|
20240423,125200,26318800,738,738,738,738,0
|
|
20240423,125100,26318800,738,738,738,738,0
|
|
20240423,125000,26318800,738,738,738,738,200
|
|
20240423,124900,26171200,738,738,738,738,0
|
|
20240423,124800,26171200,738,738,738,738,0
|
|
20240423,124700,26171200,738,738,738,738,0
|
|
20240423,124600,26171200,738,738,738,738,0
|
|
20240423,124500,26171200,738,738,738,738,0
|
|
20240423,124400,26171200,738,738,738,738,5
|
|
20240423,124300,26167510,741,741,741,741,0
|
|
20240423,124200,26167510,741,741,741,741,0
|
|
20240423,124100,26167510,741,741,741,741,0
|
|
20240423,124000,26167510,741,741,741,741,0
|
|
20240423,123900,26167510,741,741,741,741,0
|
|
20240423,123800,26167510,741,741,741,741,2
|
|
20240423,123700,26166028,741,741,741,741,0
|
|
20240423,123600,26166028,741,741,741,741,0
|
|
20240423,123500,26166028,741,741,741,741,0
|
|
20240423,123400,26166028,741,741,741,741,67
|
|
20240423,123300,26116381,738,738,738,738,0
|
|
20240423,123200,26116381,738,738,738,738,10
|
|
20240423,123100,26109001,738,738,738,738,0
|
|
20240423,123000,26109001,738,738,738,738,3
|
|
20240423,122900,26106787,742,742,742,742,0
|
|
20240423,122800,26106787,742,742,742,742,0
|
|
20240423,122700,26106787,742,742,742,742,0
|
|
20240423,122600,26106787,742,742,742,742,1
|
|
20240423,122500,26106045,743,743,743,743,0
|
|
20240423,122400,26106045,743,743,743,743,0
|
|
20240423,122300,26106045,743,743,743,743,0
|
|
20240423,122200,26106045,743,743,743,743,0
|
|
20240423,122100,26106045,743,743,743,743,0
|
|
20240423,122000,26106045,743,743,743,743,0
|
|
20240423,121900,26106045,743,743,743,743,0
|
|
20240423,121800,26106045,743,743,743,743,0
|
|
20240423,121700,26106045,743,743,743,743,0
|
|
20240423,121600,26106045,743,743,743,743,0
|
|
20240423,121500,26106045,743,743,743,743,0
|
|
20240423,121400,26106045,743,743,743,743,0
|
|
20240423,121300,26106045,743,743,743,743,0
|
|
20240423,121200,26106045,743,743,743,743,0
|
|
20240423,121100,26106045,743,743,743,743,0
|
|
20240423,121000,26106045,743,743,743,743,1
|
|
20240423,120900,26105302,743,743,743,743,0
|
|
20240423,120800,26105302,743,743,743,743,0
|
|
20240423,120700,26105302,743,743,743,743,0
|
|
20240423,120600,26105302,743,743,743,743,0
|
|
20240423,120500,26105302,743,743,743,743,0
|
|
20240423,120400,26105302,743,743,743,743,0
|
|
20240423,120300,26105302,743,743,743,743,0
|
|
20240423,120200,26105302,743,743,743,743,0
|
|
20240423,120100,26105302,743,743,743,743,0
|
|
20240423,120000,26105302,743,743,743,743,0
|
|
20240423,115900,26105302,743,743,743,743,0
|
|
20240423,115800,26105302,743,743,743,743,0
|
|
20240423,115700,26105302,743,743,743,743,0
|
|
20240423,115600,26105302,743,743,743,743,0
|
|
20240423,115500,26105302,743,743,743,743,0
|
|
20240423,115400,26105302,743,743,743,743,0
|
|
20240423,115300,26105302,743,743,743,743,0
|
|
20240423,115200,26105302,743,743,743,743,10
|
|
20240423,115100,26097872,743,743,743,743,10
|
|
20240423,115000,26090442,743,743,743,743,0
|
|
20240423,114900,26090442,743,743,743,743,0
|
|
20240423,114800,26090442,743,743,743,743,0
|
|
20240423,114700,26090442,743,743,743,743,0
|
|
20240423,114600,26090442,743,743,743,743,0
|
|
20240423,114500,26090442,743,743,743,743,0
|
|
20240423,114400,26090442,743,743,743,743,0
|
|
20240423,114300,26090442,743,743,743,743,0
|
|
20240423,114200,26090442,743,743,743,743,0
|
|
20240423,114100,26090442,743,743,743,743,0
|
|
20240423,114000,26090442,743,743,743,743,0
|
|
20240423,113900,26090442,743,743,743,743,0
|
|
20240423,113800,26090442,743,743,743,743,0
|
|
20240423,113700,26090442,743,743,743,743,0
|
|
20240423,113600,26090442,743,743,743,743,0
|
|
20240423,113500,26090442,743,743,743,743,0
|
|
20240423,113400,26090442,743,743,743,743,0
|
|
20240423,113300,26090442,743,743,743,743,0
|
|
20240423,113200,26090442,743,743,743,743,0
|
|
20240423,113100,26090442,743,743,743,743,0
|
|
20240423,113000,26090442,743,743,743,743,0
|
|
20240423,112900,26090442,743,743,743,743,1
|
|
20240423,112800,26089699,739,739,739,739,0
|
|
20240423,112700,26089699,739,739,739,739,600
|
|
20240423,112600,25646299,743,743,743,743,0
|
|
20240423,112500,25646299,743,743,743,743,0
|
|
20240423,112400,25646299,743,743,743,743,0
|
|
20240423,112300,25646299,743,743,743,743,0
|
|
20240423,112200,25646299,743,743,743,743,0
|
|
20240423,112100,25646299,743,743,743,743,0
|
|
20240423,112000,25646299,743,743,743,743,0
|
|
20240423,111900,25646299,743,743,743,743,0
|
|
20240423,111800,25646299,743,743,743,743,0
|
|
20240423,111700,25646299,743,743,743,743,0
|
|
20240423,111600,25646299,743,743,743,743,0
|
|
20240423,111500,25646299,743,743,743,743,0
|
|
20240423,111400,25646299,743,743,743,743,0
|
|
20240423,111300,25646299,743,743,743,743,0
|
|
20240423,111200,25646299,743,743,743,743,0
|
|
20240423,111100,25646299,743,743,743,743,0
|
|
20240423,111000,25646299,743,743,743,743,1
|
|
20240423,110900,25645556,739,739,739,739,0
|
|
20240423,110800,25645556,739,739,739,739,0
|
|
20240423,110700,25645556,739,740,740,739,337
|
|
20240423,110600,25396377,743,743,743,743,0
|
|
20240423,110500,25396377,743,743,743,743,0
|
|
20240423,110400,25396377,743,740,743,740,323
|
|
20240423,110300,25157354,742,742,742,742,0
|
|
20240423,110200,25157354,742,742,742,742,0
|
|
20240423,110100,25157354,742,742,742,742,1
|
|
20240423,110000,25156612,742,742,742,742,0
|
|
20240423,105900,25156612,742,742,742,742,400
|
|
20240423,105800,24859812,744,744,744,744,0
|
|
20240423,105700,24859812,744,744,744,744,0
|
|
20240423,105600,24859812,744,744,744,744,0
|
|
20240423,105500,24859812,744,744,744,744,198
|
|
20240423,105400,24712500,745,745,745,745,0
|
|
20240423,105300,24712500,745,745,745,745,0
|
|
20240423,105200,24712500,745,745,745,745,932
|
|
20240423,105100,24018160,744,744,744,744,108
|
|
20240423,105000,23937808,745,745,745,745,0
|
|
20240423,104900,23937808,745,745,745,745,0
|
|
20240423,104800,23937808,745,745,745,745,0
|
|
20240423,104700,23937808,745,745,745,745,501
|
|
20240423,104600,23564563,744,744,744,744,176
|
|
20240423,104500,23433619,743,743,743,743,5
|
|
20240423,104400,23429904,744,744,744,744,0
|
|
20240423,104300,23429904,744,744,744,744,0
|
|
20240423,104200,23429904,744,744,744,744,1
|
|
20240423,104100,23429160,743,743,743,743,20
|
|
20240423,104000,23414300,745,745,745,745,0
|
|
20240423,103900,23414300,745,745,745,745,18
|
|
20240423,103800,23400890,747,747,747,747,0
|
|
20240423,103700,23400890,747,747,747,747,0
|
|
20240423,103600,23400890,747,747,747,747,0
|
|
20240423,103500,23400890,747,745,747,745,1502
|
|
20240423,103400,22280696,745,744,745,744,1346
|
|
20240423,103300,21278125,744,744,744,744,1
|
|
20240423,103200,21277381,743,743,743,743,77
|
|
20240423,103100,21220170,743,743,743,743,5
|
|
20240423,103000,21216455,743,743,743,743,1
|
|
20240423,102900,21215712,740,740,740,740,0
|
|
20240423,102800,21215712,740,740,740,740,0
|
|
20240423,102700,21215712,740,740,740,740,243
|
|
20240423,102600,21035892,740,740,740,740,18
|
|
20240423,102500,21022572,740,739,740,739,17
|
|
20240423,102400,21010008,740,740,740,740,18
|
|
20240423,102300,20996688,740,740,740,740,0
|
|
20240423,102200,20996688,740,740,740,740,0
|
|
20240423,102100,20996688,740,740,740,740,0
|
|
20240423,102000,20996688,740,740,740,740,1
|
|
20240423,101900,20995948,739,740,740,739,972
|
|
20240423,101800,20277568,739,739,739,739,40
|
|
20240423,101700,20248008,740,740,740,740,0
|
|
20240423,101600,20248008,740,740,740,740,0
|
|
20240423,101500,20248008,740,740,740,740,3
|
|
20240423,101400,20245788,740,740,740,740,152
|
|
20240423,101300,20133308,745,745,745,745,0
|
|
20240423,101200,20133308,745,745,745,745,0
|
|
20240423,101100,20133308,745,745,745,745,0
|
|
20240423,101000,20133308,745,743,749,739,3153
|
|
20240423,100900,17798509,743,749,750,743,2283
|
|
20240423,100800,16088983,748,745,748,745,4631
|
|
20240423,100700,12628240,744,744,745,744,540
|
|
20240423,100600,12225980,739,739,739,739,1000
|
|
20240423,100500,11486980,739,745,745,739,1960
|
|
20240423,100400,10035730,745,746,746,745,132
|
|
20240423,100300,9937259,745,744,745,744,1150
|
|
20240423,100200,9081368,744,742,745,742,615
|
|
20240423,100100,8623760,744,742,744,740,1017
|
|
20240423,100000,7868742,742,739,742,738,1534
|
|
20240423,095900,6733272,738,735,738,735,668
|
|
20240423,095800,6241721,735,733,735,733,498
|
|
20240423,095700,5876478,733,733,733,733,17
|
|
20240423,095600,5864017,733,733,733,733,0
|
|
20240423,095500,5864017,733,733,733,733,0
|
|
20240423,095400,5864017,733,733,733,733,0
|
|
20240423,095300,5864017,733,733,733,733,49
|
|
20240423,095200,5828100,733,733,733,733,40
|
|
20240423,095100,5798780,733,733,733,733,15
|
|
20240423,095000,5787785,733,732,733,732,42
|
|
20240423,094900,5757035,732,732,732,732,9
|
|
20240423,094800,5750447,730,730,730,730,0
|
|
20240423,094700,5750447,730,731,731,730,273
|
|
20240423,094600,5551155,732,732,732,732,136
|
|
20240423,094500,5451603,732,732,732,732,0
|
|
20240423,094400,5451603,732,731,732,731,83
|
|
20240423,094300,5390929,731,734,734,731,153
|
|
20240423,094200,5279025,735,735,735,735,0
|
|
20240423,094100,5279025,735,735,735,735,0
|
|
20240423,094000,5279025,735,735,735,735,0
|
|
20240423,093900,5279025,735,735,735,735,0
|
|
20240423,093800,5279025,735,735,735,735,0
|
|
20240423,093700,5279025,735,735,735,735,0
|
|
20240423,093600,5279025,735,735,735,735,54
|
|
20240423,093500,5239335,735,735,735,735,0
|
|
20240423,093400,5239335,735,735,735,735,0
|
|
20240423,093300,5239335,735,735,735,735,0
|
|
20240423,093200,5239335,735,735,735,735,0
|
|
20240423,093100,5239335,735,735,735,735,0
|
|
20240423,093000,5239335,735,735,735,735,0
|
|
20240423,092900,5239335,735,735,735,735,0
|
|
20240423,092800,5239335,735,735,735,735,0
|
|
20240423,092700,5239335,735,735,735,735,0
|
|
20240423,092600,5239335,735,735,735,735,100
|
|
20240423,092500,5165835,735,735,735,735,26
|
|
20240423,092400,5146725,735,735,735,735,13
|
|
20240423,092300,5137170,735,735,735,735,0
|
|
20240423,092200,5137170,735,735,735,735,3
|
|
20240423,092100,5134965,735,735,735,735,39
|
|
20240423,092000,5106300,735,735,735,735,1
|
|
20240423,091900,5105565,735,734,735,734,754
|
|
20240423,091800,4552124,735,735,735,735,0
|
|
20240423,091700,4552124,735,735,735,735,0
|
|
20240423,091600,4552124,735,735,735,735,0
|
|
20240423,091500,4552124,735,735,735,735,0
|
|
20240423,091400,4552124,735,733,735,733,4030
|
|
20240423,091300,1593963,733,733,733,733,0
|
|
20240423,091200,1593963,733,733,733,733,0
|
|
20240423,091100,1593963,733,733,733,733,0
|
|
20240423,091000,1593963,733,733,733,733,0
|
|
20240423,090900,1593963,733,733,733,733,0
|
|
20240423,090800,1593963,733,733,733,733,2
|
|
20240423,090700,1592497,729,729,729,729,371
|
|
20240423,090600,1322038,730,730,730,730,1488
|
|
20240423,090500,235798,733,733,733,733,0
|
|
20240423,090400,235798,733,733,733,733,1
|
|
20240423,090300,235065,730,730,730,730,0
|
|
20240423,090200,235065,730,730,730,730,0
|
|
20240423,090100,235065,730,730,730,730,2
|
|
20240423,090000,233605,733,730,733,730,320
|