678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201500,72259095,743,743,743,743,2121
|
|
20240424,201400,72259095,743,743,743,743,0
|
|
20240424,201300,72259095,743,743,743,743,0
|
|
20240424,201200,72259095,743,743,743,743,0
|
|
20240424,201100,72259095,743,743,743,743,0
|
|
20240424,201000,72259095,743,743,743,743,0
|
|
20240424,200900,72259095,743,743,743,743,0
|
|
20240424,200800,72259095,743,743,743,743,0
|
|
20240424,200700,72259095,743,743,743,743,0
|
|
20240424,200600,72259095,743,743,743,743,0
|
|
20240424,200500,72259095,743,743,743,743,0
|
|
20240424,200400,72259095,743,743,743,743,0
|
|
20240424,200300,72259095,743,743,743,743,0
|
|
20240424,200200,72259095,743,743,743,743,0
|
|
20240424,200100,72259095,743,743,743,743,0
|
|
20240424,200000,72259095,743,743,743,743,0
|
|
20240424,195900,72259095,743,743,743,743,0
|
|
20240424,195800,72259095,743,743,743,743,0
|
|
20240424,195700,72259095,743,743,743,743,0
|
|
20240424,195600,72259095,743,743,743,743,0
|
|
20240424,195500,72259095,743,743,743,743,0
|
|
20240424,195400,72259095,743,743,743,743,0
|
|
20240424,195300,72259095,743,743,743,743,0
|
|
20240424,195200,72259095,743,743,743,743,0
|
|
20240424,195100,72259095,743,743,743,743,0
|
|
20240424,195000,72259095,743,743,743,743,0
|
|
20240424,194900,72259095,743,743,743,743,0
|
|
20240424,194800,72259095,743,743,743,743,0
|
|
20240424,194700,72259095,743,743,743,743,0
|
|
20240424,194600,72259095,743,743,743,743,0
|
|
20240424,194500,72259095,743,743,743,743,2121
|
|
20240424,194400,72259095,743,743,743,743,0
|
|
20240424,194300,72259095,743,743,743,743,0
|
|
20240424,194200,72259095,743,743,743,743,0
|
|
20240424,194100,72259095,743,743,743,743,0
|
|
20240424,194000,72259095,743,743,743,743,0
|
|
20240424,193900,72259095,743,743,743,743,0
|
|
20240424,193800,72259095,743,743,743,743,0
|
|
20240424,193700,72259095,743,743,743,743,0
|
|
20240424,193600,72259095,743,743,743,743,0
|
|
20240424,193500,72259095,743,743,743,743,0
|
|
20240424,193400,72259095,743,743,743,743,0
|
|
20240424,193300,72259095,743,743,743,743,0
|
|
20240424,193200,72259095,743,743,743,743,0
|
|
20240424,193100,72259095,743,743,743,743,0
|
|
20240424,193000,72259095,743,743,743,743,0
|
|
20240424,192900,72259095,743,743,743,743,0
|
|
20240424,192800,72259095,743,743,743,743,0
|
|
20240424,192700,72259095,743,743,743,743,0
|
|
20240424,192600,72259095,743,743,743,743,0
|
|
20240424,192500,72259095,743,743,743,743,0
|
|
20240424,192400,72259095,743,743,743,743,0
|
|
20240424,192300,72259095,743,743,743,743,0
|
|
20240424,192200,72259095,743,743,743,743,0
|
|
20240424,192100,72259095,743,743,743,743,0
|
|
20240424,192000,72259095,743,743,743,743,0
|
|
20240424,191900,72259095,743,743,743,743,0
|
|
20240424,191800,72259095,743,743,743,743,0
|
|
20240424,191700,72259095,743,743,743,743,0
|
|
20240424,191600,72259095,743,743,743,743,0
|
|
20240424,191500,72259095,743,743,743,743,2121
|
|
20240424,191400,72259095,743,743,743,743,0
|
|
20240424,191300,72259095,743,743,743,743,0
|
|
20240424,191200,72259095,743,743,743,743,0
|
|
20240424,191100,72259095,743,743,743,743,0
|
|
20240424,191000,72259095,743,743,743,743,0
|
|
20240424,190900,72259095,743,743,743,743,0
|
|
20240424,190800,72259095,743,743,743,743,0
|
|
20240424,190700,72259095,743,743,743,743,0
|
|
20240424,190600,72259095,743,743,743,743,0
|
|
20240424,190500,72259095,743,743,743,743,0
|
|
20240424,190400,72259095,743,743,743,743,0
|
|
20240424,190300,72259095,743,743,743,743,0
|
|
20240424,190200,72259095,743,743,743,743,0
|
|
20240424,190100,72259095,743,743,743,743,0
|
|
20240424,190000,72259095,743,743,743,743,0
|
|
20240424,185900,72259095,743,743,743,743,0
|
|
20240424,185800,72259095,743,743,743,743,0
|
|
20240424,185700,72259095,743,743,743,743,0
|
|
20240424,185600,72259095,743,743,743,743,0
|
|
20240424,185500,72259095,743,743,743,743,0
|
|
20240424,185400,72259095,743,743,743,743,0
|
|
20240424,185300,72259095,743,743,743,743,0
|
|
20240424,185200,72259095,743,743,743,743,0
|
|
20240424,185100,72259095,743,743,743,743,0
|
|
20240424,185000,72259095,743,743,743,743,0
|
|
20240424,184900,72259095,743,743,743,743,0
|
|
20240424,184800,72259095,743,743,743,743,0
|
|
20240424,184700,72259095,743,743,743,743,0
|
|
20240424,184600,72259095,743,743,743,743,0
|
|
20240424,184500,72259095,743,743,743,743,2121
|
|
20240424,184400,72259095,743,743,743,743,0
|
|
20240424,184300,72259095,743,743,743,743,0
|
|
20240424,184200,72259095,743,743,743,743,0
|
|
20240424,184100,72259095,743,743,743,743,0
|
|
20240424,184000,72259095,743,743,743,743,0
|
|
20240424,183900,72259095,743,743,743,743,0
|
|
20240424,183800,72259095,743,743,743,743,0
|
|
20240424,183700,72259095,743,743,743,743,0
|
|
20240424,183600,72259095,743,743,743,743,0
|
|
20240424,183500,72259095,743,743,743,743,0
|
|
20240424,183400,72259095,743,743,743,743,0
|
|
20240424,183300,72259095,743,743,743,743,0
|
|
20240424,183200,72259095,743,743,743,743,0
|
|
20240424,183100,72259095,743,743,743,743,0
|
|
20240424,183000,72259095,743,743,743,743,0
|
|
20240424,182900,72259095,743,743,743,743,0
|
|
20240424,182800,72259095,743,743,743,743,0
|
|
20240424,182700,72259095,743,743,743,743,0
|
|
20240424,182600,72259095,743,743,743,743,0
|
|
20240424,182500,72259095,743,743,743,743,0
|
|
20240424,182400,72259095,743,743,743,743,0
|
|
20240424,182300,72259095,743,743,743,743,0
|
|
20240424,182200,72259095,743,743,743,743,0
|
|
20240424,182100,72259095,743,743,743,743,0
|
|
20240424,182000,72259095,743,743,743,743,0
|
|
20240424,181900,72259095,743,743,743,743,0
|
|
20240424,181800,72259095,743,743,743,743,0
|
|
20240424,181700,72259095,743,743,743,743,0
|
|
20240424,181600,72259095,743,743,743,743,0
|
|
20240424,181500,72259095,743,743,743,743,2121
|
|
20240424,181400,72259095,743,743,743,743,0
|
|
20240424,181300,72259095,743,743,743,743,0
|
|
20240424,181200,72259095,743,743,743,743,0
|
|
20240424,181100,72259095,743,743,743,743,0
|
|
20240424,181000,72259095,743,743,743,743,0
|
|
20240424,180900,72259095,743,743,743,743,0
|
|
20240424,180800,72259095,743,743,743,743,0
|
|
20240424,180700,72259095,743,743,743,743,0
|
|
20240424,180600,72259095,743,743,743,743,0
|
|
20240424,180500,72259095,743,743,743,743,0
|
|
20240424,180400,72259095,743,743,743,743,0
|
|
20240424,180300,72259095,743,743,743,743,0
|
|
20240424,180200,72259095,743,743,743,743,0
|
|
20240424,180100,72259095,743,743,743,743,0
|
|
20240424,180000,72259095,743,743,743,743,0
|
|
20240424,175900,72259095,743,743,743,743,0
|
|
20240424,175800,72259095,743,743,743,743,0
|
|
20240424,175700,72259095,743,743,743,743,0
|
|
20240424,175600,72259095,743,743,743,743,0
|
|
20240424,175500,72259095,743,743,743,743,0
|
|
20240424,175400,72259095,743,743,743,743,0
|
|
20240424,175300,72259095,743,743,743,743,0
|
|
20240424,175200,72259095,743,743,743,743,0
|
|
20240424,175100,72259095,743,743,743,743,0
|
|
20240424,175000,72259095,743,743,743,743,0
|
|
20240424,174900,72259095,743,743,743,743,0
|
|
20240424,174800,72259095,743,743,743,743,0
|
|
20240424,174700,72259095,743,743,743,743,0
|
|
20240424,174600,72259095,743,743,743,743,0
|
|
20240424,174500,72259095,743,743,743,743,2121
|
|
20240424,174400,72259095,743,743,743,743,0
|
|
20240424,174300,72259095,743,743,743,743,0
|
|
20240424,174200,72259095,743,743,743,743,0
|
|
20240424,174100,72259095,743,743,743,743,0
|
|
20240424,174000,72259095,743,743,743,743,0
|
|
20240424,173900,72259095,743,743,743,743,0
|
|
20240424,173800,72259095,743,743,743,743,0
|
|
20240424,173700,72259095,743,743,743,743,0
|
|
20240424,173600,72259095,743,743,743,743,0
|
|
20240424,173500,72259095,743,743,743,743,0
|
|
20240424,173400,72259095,743,743,743,743,0
|
|
20240424,173300,72259095,743,743,743,743,0
|
|
20240424,173200,72259095,743,743,743,743,0
|
|
20240424,173100,72259095,743,743,743,743,0
|
|
20240424,173000,72259095,743,743,743,743,0
|
|
20240424,172900,72259095,743,743,743,743,0
|
|
20240424,172800,72259095,743,743,743,743,0
|
|
20240424,172700,72259095,743,743,743,743,0
|
|
20240424,172600,72259095,743,743,743,743,0
|
|
20240424,172500,72259095,743,743,743,743,0
|
|
20240424,172400,72259095,743,743,743,743,0
|
|
20240424,172300,72259095,743,743,743,743,0
|
|
20240424,172200,72259095,743,743,743,743,0
|
|
20240424,172100,72259095,743,743,743,743,0
|
|
20240424,172000,72259095,743,743,743,743,0
|
|
20240424,171900,72259095,743,743,743,743,0
|
|
20240424,171800,72259095,743,743,743,743,0
|
|
20240424,171700,72259095,743,743,743,743,0
|
|
20240424,171600,72259095,743,743,743,743,0
|
|
20240424,171500,72259095,743,743,743,743,2121
|
|
20240424,171400,72259095,743,743,743,743,0
|
|
20240424,171300,72259095,743,743,743,743,0
|
|
20240424,171200,72259095,743,743,743,743,0
|
|
20240424,171100,72259095,743,743,743,743,0
|
|
20240424,171000,72259095,743,743,743,743,0
|
|
20240424,170900,72259095,743,743,743,743,0
|
|
20240424,170800,72259095,743,743,743,743,0
|
|
20240424,170700,72259095,743,743,743,743,0
|
|
20240424,170600,72259095,743,743,743,743,0
|
|
20240424,170500,72259095,743,743,743,743,0
|
|
20240424,170400,72259095,743,743,743,743,0
|
|
20240424,170300,72259095,743,743,743,743,0
|
|
20240424,170200,72259095,743,743,743,743,0
|
|
20240424,170100,72259095,743,743,743,743,0
|
|
20240424,170000,72259095,743,743,743,743,0
|
|
20240424,165900,72259095,743,743,743,743,0
|
|
20240424,165800,72259095,743,743,743,743,0
|
|
20240424,165700,72259095,743,743,743,743,0
|
|
20240424,165600,72259095,743,743,743,743,0
|
|
20240424,165500,72259095,743,743,743,743,0
|
|
20240424,165400,72259095,743,743,743,743,0
|
|
20240424,165300,72259095,743,743,743,743,0
|
|
20240424,165200,72259095,743,743,743,743,0
|
|
20240424,165100,72259095,743,743,743,743,0
|
|
20240424,165000,72259095,743,743,743,743,0
|
|
20240424,164900,72259095,743,743,743,743,0
|
|
20240424,164800,72259095,743,743,743,743,0
|
|
20240424,164700,72259095,743,743,743,743,0
|
|
20240424,164600,72259095,743,743,743,743,0
|
|
20240424,164500,72259095,743,743,743,743,2121
|
|
20240424,164400,72259095,743,743,743,743,0
|
|
20240424,164300,72259095,743,743,743,743,0
|
|
20240424,164200,72259095,743,743,743,743,0
|
|
20240424,164100,72259095,743,743,743,743,0
|
|
20240424,164000,72259095,743,743,743,743,0
|
|
20240424,163900,72259095,743,743,743,743,0
|
|
20240424,163800,72259095,743,743,743,743,0
|
|
20240424,163700,72259095,743,743,743,743,0
|
|
20240424,163600,72259095,743,743,743,743,0
|
|
20240424,163500,72259095,743,743,743,743,0
|
|
20240424,163400,72259095,743,743,743,743,0
|
|
20240424,163300,72259095,743,743,743,743,0
|
|
20240424,163200,72259095,743,743,743,743,0
|
|
20240424,163100,72259095,743,743,743,743,0
|
|
20240424,163000,72259095,743,743,743,743,0
|
|
20240424,162900,72259095,743,743,743,743,0
|
|
20240424,162800,72259095,743,743,743,743,0
|
|
20240424,162700,72259095,743,743,743,743,0
|
|
20240424,162600,72259095,743,743,743,743,0
|
|
20240424,162500,72259095,743,743,743,743,0
|
|
20240424,162400,72259095,743,743,743,743,0
|
|
20240424,162300,72259095,743,743,743,743,0
|
|
20240424,162200,72259095,743,743,743,743,0
|
|
20240424,162100,72259095,743,743,743,743,0
|
|
20240424,162000,72259095,743,743,743,743,0
|
|
20240424,161900,72259095,743,743,743,743,0
|
|
20240424,161800,72259095,743,743,743,743,0
|
|
20240424,161700,72259095,743,743,743,743,0
|
|
20240424,161600,72259095,743,743,743,743,0
|
|
20240424,161500,72259095,743,743,743,743,2121
|
|
20240424,161400,72259095,743,743,743,743,0
|
|
20240424,161300,72259095,743,743,743,743,0
|
|
20240424,161200,72259095,743,743,743,743,0
|
|
20240424,161100,72259095,743,743,743,743,0
|
|
20240424,161000,72259095,743,743,743,743,0
|
|
20240424,160900,72259095,743,743,743,743,0
|
|
20240424,160800,72259095,743,743,743,743,0
|
|
20240424,160700,72259095,743,743,743,743,0
|
|
20240424,160600,72259095,743,743,743,743,0
|
|
20240424,160500,72259095,743,743,743,743,0
|
|
20240424,160400,72259095,743,743,743,743,0
|
|
20240424,160300,72259095,743,743,743,743,0
|
|
20240424,160200,72259095,743,743,743,743,0
|
|
20240424,160100,72259095,743,743,743,743,0
|
|
20240424,160000,72259095,743,743,743,743,0
|
|
20240424,155900,72259095,743,743,743,743,0
|
|
20240424,155800,72259095,743,743,743,743,0
|
|
20240424,155700,72259095,743,743,743,743,0
|
|
20240424,155600,72259095,743,743,743,743,0
|
|
20240424,155500,72259095,743,743,743,743,0
|
|
20240424,155400,72259095,743,743,743,743,0
|
|
20240424,155300,72259095,743,743,743,743,0
|
|
20240424,155200,72259095,743,743,743,743,0
|
|
20240424,155100,72259095,743,743,743,743,0
|
|
20240424,155000,72259095,743,743,743,743,0
|
|
20240424,154900,72259095,743,743,743,743,0
|
|
20240424,154800,72259095,743,743,743,743,0
|
|
20240424,154700,72259095,743,743,743,743,0
|
|
20240424,154600,72259095,743,743,743,743,0
|
|
20240424,154500,72259095,743,743,743,743,2121
|
|
20240424,154400,72259095,743,743,743,743,0
|
|
20240424,154300,72259095,743,743,743,743,0
|
|
20240424,154200,72259095,743,743,743,743,0
|
|
20240424,154100,72259095,743,743,743,743,0
|
|
20240424,154000,72259095,743,743,743,743,0
|
|
20240424,153900,72259095,743,743,743,743,0
|
|
20240424,153800,72259095,743,743,743,743,0
|
|
20240424,153700,72259095,743,743,743,743,0
|
|
20240424,153600,72259095,743,743,743,743,0
|
|
20240424,153500,72259095,743,743,743,743,0
|
|
20240424,153400,72259095,743,743,743,743,0
|
|
20240424,153300,72259095,743,743,743,743,0
|
|
20240424,153200,72259095,743,743,743,743,0
|
|
20240424,153100,72259095,743,743,743,743,0
|
|
20240424,153000,72259095,743,743,743,743,2121
|
|
20240424,152900,70683192,740,740,740,740,0
|
|
20240424,152800,70683192,740,740,740,740,0
|
|
20240424,152700,70683192,740,740,740,740,0
|
|
20240424,152600,70683192,740,740,740,740,0
|
|
20240424,152500,70683192,740,740,740,740,0
|
|
20240424,152400,70683192,740,740,740,740,0
|
|
20240424,152300,70683192,740,740,740,740,0
|
|
20240424,152200,70683192,740,740,740,740,0
|
|
20240424,152100,70683192,740,740,740,740,0
|
|
20240424,152000,70683192,740,740,740,740,0
|
|
20240424,151900,70683192,740,740,740,736,4812
|
|
20240424,151800,67130958,741,741,741,741,0
|
|
20240424,151700,67130958,741,741,741,741,0
|
|
20240424,151600,67130958,741,741,741,741,0
|
|
20240424,151500,67130958,741,741,741,741,0
|
|
20240424,151400,67130958,741,741,741,741,0
|
|
20240424,151300,67130958,741,741,741,741,324
|
|
20240424,151200,66890874,741,740,741,740,6
|
|
20240424,151100,66886433,741,741,741,741,35
|
|
20240424,151000,66860498,741,741,741,741,18
|
|
20240424,150900,66847160,741,741,741,741,0
|
|
20240424,150800,66847160,741,741,741,741,0
|
|
20240424,150700,66847160,741,741,741,741,124
|
|
20240424,150600,66755276,743,743,743,743,0
|
|
20240424,150500,66755276,743,743,743,743,0
|
|
20240424,150400,66755276,743,743,743,743,0
|
|
20240424,150300,66755276,743,743,743,743,0
|
|
20240424,150200,66755276,743,743,743,743,0
|
|
20240424,150100,66755276,743,743,743,743,0
|
|
20240424,150000,66755276,743,743,743,743,81
|
|
20240424,145900,66695093,743,743,743,743,0
|
|
20240424,145800,66695093,743,743,743,743,0
|
|
20240424,145700,66695093,743,743,743,743,0
|
|
20240424,145600,66695093,743,743,743,743,0
|
|
20240424,145500,66695093,743,743,743,743,0
|
|
20240424,145400,66695093,743,743,743,743,0
|
|
20240424,145300,66695093,743,743,743,743,0
|
|
20240424,145200,66695093,743,743,743,743,0
|
|
20240424,145100,66695093,743,743,743,743,0
|
|
20240424,145000,66695093,743,743,743,743,0
|
|
20240424,144900,66695093,743,743,743,743,0
|
|
20240424,144800,66695093,743,743,743,743,0
|
|
20240424,144700,66695093,743,743,743,743,0
|
|
20240424,144600,66695093,743,743,743,743,0
|
|
20240424,144500,66695093,743,743,743,743,0
|
|
20240424,144400,66695093,743,743,743,743,0
|
|
20240424,144300,66695093,743,743,743,743,0
|
|
20240424,144200,66695093,743,743,743,743,0
|
|
20240424,144100,66695093,743,741,743,741,5232
|
|
20240424,144000,62818179,741,741,741,741,0
|
|
20240424,143900,62818179,741,741,741,741,0
|
|
20240424,143800,62818179,741,741,741,741,31
|
|
20240424,143700,62795208,741,741,741,741,0
|
|
20240424,143600,62795208,741,741,741,741,0
|
|
20240424,143500,62795208,741,741,741,741,0
|
|
20240424,143400,62795208,741,741,741,741,0
|
|
20240424,143300,62795208,741,741,741,741,62
|
|
20240424,143200,62749266,741,741,741,741,0
|
|
20240424,143100,62749266,741,741,741,741,0
|
|
20240424,143000,62749266,741,741,741,741,0
|
|
20240424,142900,62749266,741,741,741,741,100
|
|
20240424,142800,62675166,741,741,741,741,0
|
|
20240424,142700,62675166,741,741,741,741,0
|
|
20240424,142600,62675166,741,741,741,741,0
|
|
20240424,142500,62675166,741,741,741,741,500
|
|
20240424,142400,62304666,741,741,741,741,0
|
|
20240424,142300,62304666,741,741,741,741,0
|
|
20240424,142200,62304666,741,740,741,740,1110
|
|
20240424,142100,61483265,741,741,741,741,31
|
|
20240424,142000,61460294,741,741,741,741,0
|
|
20240424,141900,61460294,741,741,741,741,0
|
|
20240424,141800,61460294,741,741,741,741,0
|
|
20240424,141700,61460294,741,741,741,741,0
|
|
20240424,141600,61460294,741,741,741,741,32
|
|
20240424,141500,61436582,741,741,741,741,32
|
|
20240424,141400,61412870,741,741,741,741,0
|
|
20240424,141300,61412870,741,741,741,741,0
|
|
20240424,141200,61412870,741,741,741,741,0
|
|
20240424,141100,61412870,741,741,741,741,111
|
|
20240424,141000,61330619,739,739,739,739,0
|
|
20240424,140900,61330619,739,739,739,739,1
|
|
20240424,140800,61329880,740,740,740,740,41
|
|
20240424,140700,61299540,741,741,741,741,0
|
|
20240424,140600,61299540,741,741,741,741,64
|
|
20240424,140500,61252116,743,743,743,743,0
|
|
20240424,140400,61252116,743,743,743,743,0
|
|
20240424,140300,61252116,743,743,743,743,0
|
|
20240424,140200,61252116,743,743,743,743,0
|
|
20240424,140100,61252116,743,740,743,740,1001
|
|
20240424,140000,60511373,743,743,743,743,0
|
|
20240424,135900,60511373,743,743,743,743,0
|
|
20240424,135800,60511373,743,742,743,739,162
|
|
20240424,135700,60391393,744,744,744,744,0
|
|
20240424,135600,60391393,744,744,744,744,0
|
|
20240424,135500,60391393,744,744,744,744,0
|
|
20240424,135400,60391393,744,744,744,744,0
|
|
20240424,135300,60391393,744,744,744,744,0
|
|
20240424,135200,60391393,744,744,744,743,5001
|
|
20240424,135100,56670749,743,743,743,743,31
|
|
20240424,135000,56647716,744,744,744,744,0
|
|
20240424,134900,56647716,744,744,744,744,0
|
|
20240424,134800,56647716,744,744,744,744,0
|
|
20240424,134700,56647716,744,744,744,744,0
|
|
20240424,134600,56647716,744,743,744,743,32
|
|
20240424,134500,56623939,744,744,744,744,0
|
|
20240424,134400,56623939,744,744,744,744,0
|
|
20240424,134300,56623939,744,744,744,744,1
|
|
20240424,134200,56623195,743,743,743,743,31
|
|
20240424,134100,56600162,744,744,744,744,0
|
|
20240424,134000,56600162,744,744,744,744,0
|
|
20240424,133900,56600162,744,744,744,744,1
|
|
20240424,133800,56599418,743,743,743,743,68
|
|
20240424,133700,56548894,743,743,743,743,1
|
|
20240424,133600,56548151,744,744,744,744,31
|
|
20240424,133500,56525087,744,744,744,744,0
|
|
20240424,133400,56525087,744,744,744,744,0
|
|
20240424,133300,56525087,744,744,744,744,0
|
|
20240424,133200,56525087,744,744,744,744,0
|
|
20240424,133100,56525087,744,744,744,744,1
|
|
20240424,133000,56524343,741,741,741,741,0
|
|
20240424,132900,56524343,741,741,741,741,0
|
|
20240424,132800,56524343,741,742,742,741,1000
|
|
20240424,132700,55783312,744,744,744,744,0
|
|
20240424,132600,55783312,744,744,744,744,0
|
|
20240424,132500,55783312,744,744,744,744,0
|
|
20240424,132400,55783312,744,744,744,744,0
|
|
20240424,132300,55783312,744,744,744,744,0
|
|
20240424,132200,55783312,744,744,744,744,0
|
|
20240424,132100,55783312,744,744,744,744,0
|
|
20240424,132000,55783312,744,744,744,744,0
|
|
20240424,131900,55783312,744,744,744,744,0
|
|
20240424,131800,55783312,744,744,744,744,0
|
|
20240424,131700,55783312,744,744,744,744,0
|
|
20240424,131600,55783312,744,744,744,744,0
|
|
20240424,131500,55783312,744,744,744,744,0
|
|
20240424,131400,55783312,744,741,744,740,1001
|
|
20240424,131300,55042536,745,743,745,740,6001
|
|
20240424,131200,50598403,746,746,746,746,0
|
|
20240424,131100,50598403,746,746,746,746,0
|
|
20240424,131000,50598403,746,746,746,746,715
|
|
20240424,130900,50065013,746,746,746,746,315
|
|
20240424,130800,49830023,747,747,747,747,32
|
|
20240424,130700,49806119,747,747,747,747,0
|
|
20240424,130600,49806119,747,747,747,747,1
|
|
20240424,130500,49805372,747,747,747,747,0
|
|
20240424,130400,49805372,747,747,747,747,339
|
|
20240424,130300,49552139,747,747,747,747,0
|
|
20240424,130200,49552139,747,747,747,747,0
|
|
20240424,130100,49552139,747,747,747,747,0
|
|
20240424,130000,49552139,747,747,747,747,0
|
|
20240424,125900,49552139,747,747,747,747,0
|
|
20240424,125800,49552139,747,747,747,747,0
|
|
20240424,125700,49552139,747,747,747,747,31
|
|
20240424,125600,49528982,747,747,747,747,687
|
|
20240424,125500,49015793,747,747,747,747,304
|
|
20240424,125400,48788705,747,747,747,747,0
|
|
20240424,125300,48788705,747,747,747,747,0
|
|
20240424,125200,48788705,747,747,747,747,0
|
|
20240424,125100,48788705,747,747,747,747,31
|
|
20240424,125000,48765548,747,747,747,747,200
|
|
20240424,124900,48616148,747,747,747,747,800
|
|
20240424,124800,48018548,747,747,747,747,0
|
|
20240424,124700,48018548,747,747,747,747,32
|
|
20240424,124600,47994644,747,747,747,747,0
|
|
20240424,124500,47994644,747,747,747,747,0
|
|
20240424,124400,47994644,747,747,747,747,0
|
|
20240424,124300,47994644,747,747,747,747,31
|
|
20240424,124200,47971487,747,747,747,747,0
|
|
20240424,124100,47971487,747,747,747,747,0
|
|
20240424,124000,47971487,747,747,747,747,0
|
|
20240424,123900,47971487,747,747,747,747,0
|
|
20240424,123800,47971487,747,747,747,747,0
|
|
20240424,123700,47971487,747,747,747,747,0
|
|
20240424,123600,47971487,747,747,747,747,31
|
|
20240424,123500,47948330,747,747,747,747,0
|
|
20240424,123400,47948330,747,747,747,747,0
|
|
20240424,123300,47948330,747,747,747,747,0
|
|
20240424,123200,47948330,747,747,747,747,0
|
|
20240424,123100,47948330,747,747,747,747,31
|
|
20240424,123000,47925173,747,747,747,747,0
|
|
20240424,122900,47925173,747,747,747,747,0
|
|
20240424,122800,47925173,747,747,747,747,0
|
|
20240424,122700,47925173,747,747,747,747,0
|
|
20240424,122600,47925173,747,747,747,747,31
|
|
20240424,122500,47902016,747,747,747,747,0
|
|
20240424,122400,47902016,747,747,747,747,0
|
|
20240424,122300,47902016,747,747,747,747,0
|
|
20240424,122200,47902016,747,747,747,747,0
|
|
20240424,122100,47902016,747,747,747,747,2
|
|
20240424,122000,47900522,745,745,745,745,0
|
|
20240424,121900,47900522,745,746,746,745,41
|
|
20240424,121800,47869945,747,747,747,747,0
|
|
20240424,121700,47869945,747,747,747,747,0
|
|
20240424,121600,47869945,747,747,747,747,32
|
|
20240424,121500,47846041,747,747,747,747,0
|
|
20240424,121400,47846041,747,747,747,747,0
|
|
20240424,121300,47846041,747,747,747,747,0
|
|
20240424,121200,47846041,747,747,747,747,0
|
|
20240424,121100,47846041,747,747,747,747,0
|
|
20240424,121000,47846041,747,747,747,747,0
|
|
20240424,120900,47846041,747,747,747,747,0
|
|
20240424,120800,47846041,747,747,747,747,0
|
|
20240424,120700,47846041,747,747,747,747,0
|
|
20240424,120600,47846041,747,747,747,747,0
|
|
20240424,120500,47846041,747,747,747,747,0
|
|
20240424,120400,47846041,747,747,747,747,0
|
|
20240424,120300,47846041,747,747,747,747,0
|
|
20240424,120200,47846041,747,747,747,747,0
|
|
20240424,120100,47846041,747,747,747,747,0
|
|
20240424,120000,47846041,747,747,747,747,0
|
|
20240424,115900,47846041,747,747,747,747,0
|
|
20240424,115800,47846041,747,747,747,747,0
|
|
20240424,115700,47846041,747,747,747,747,31
|
|
20240424,115600,47822884,747,747,747,747,0
|
|
20240424,115500,47822884,747,747,747,747,0
|
|
20240424,115400,47822884,747,747,747,747,0
|
|
20240424,115300,47822884,747,747,747,747,0
|
|
20240424,115200,47822884,747,747,747,747,0
|
|
20240424,115100,47822884,747,747,747,747,0
|
|
20240424,115000,47822884,747,747,747,747,0
|
|
20240424,114900,47822884,747,747,747,747,23
|
|
20240424,114800,47805703,748,748,748,748,0
|
|
20240424,114700,47805703,748,748,748,748,0
|
|
20240424,114600,47805703,748,748,748,748,0
|
|
20240424,114500,47805703,748,748,748,748,0
|
|
20240424,114400,47805703,748,748,748,748,0
|
|
20240424,114300,47805703,748,748,748,748,0
|
|
20240424,114200,47805703,748,747,748,747,7704
|
|
20240424,114100,42050811,747,747,747,747,0
|
|
20240424,114000,42050811,747,747,747,747,0
|
|
20240424,113900,42050811,747,747,747,747,4
|
|
20240424,113800,42047823,746,746,746,746,0
|
|
20240424,113700,42047823,746,746,746,746,166
|
|
20240424,113600,41923987,744,744,744,744,0
|
|
20240424,113500,41923987,744,744,744,744,0
|
|
20240424,113400,41923987,744,744,744,744,1508
|
|
20240424,113300,40802035,744,744,744,744,4
|
|
20240424,113200,40799059,743,743,743,743,0
|
|
20240424,113100,40799059,743,743,743,743,31
|
|
20240424,113000,40776026,747,747,747,747,0
|
|
20240424,112900,40776026,747,747,747,747,0
|
|
20240424,112800,40776026,747,747,747,747,0
|
|
20240424,112700,40776026,747,747,747,747,0
|
|
20240424,112600,40776026,747,747,747,747,0
|
|
20240424,112500,40776026,747,747,747,747,0
|
|
20240424,112400,40776026,747,747,747,747,0
|
|
20240424,112300,40776026,747,747,747,747,0
|
|
20240424,112200,40776026,747,747,747,747,0
|
|
20240424,112100,40776026,747,747,747,747,0
|
|
20240424,112000,40776026,747,747,747,747,0
|
|
20240424,111900,40776026,747,747,747,747,0
|
|
20240424,111800,40776026,747,747,747,747,0
|
|
20240424,111700,40776026,747,747,747,747,0
|
|
20240424,111600,40776026,747,740,747,740,60
|
|
20240424,111500,40731598,740,743,743,740,3944
|
|
20240424,111400,37811909,747,747,747,747,0
|
|
20240424,111300,37811909,747,747,747,747,0
|
|
20240424,111200,37811909,747,747,747,747,0
|
|
20240424,111100,37811909,747,747,747,747,0
|
|
20240424,111000,37811909,747,747,747,747,0
|
|
20240424,110900,37811909,747,747,747,747,0
|
|
20240424,110800,37811909,747,747,747,747,0
|
|
20240424,110700,37811909,747,747,747,747,0
|
|
20240424,110600,37811909,747,747,747,747,0
|
|
20240424,110500,37811909,747,747,747,747,0
|
|
20240424,110400,37811909,747,747,747,747,0
|
|
20240424,110300,37811909,747,747,747,747,0
|
|
20240424,110200,37811909,747,747,747,747,0
|
|
20240424,110100,37811909,747,747,747,747,0
|
|
20240424,110000,37811909,747,747,747,747,4
|
|
20240424,105900,37808921,742,742,742,742,0
|
|
20240424,105800,37808921,742,742,742,742,0
|
|
20240424,105700,37808921,742,743,743,742,51
|
|
20240424,105600,37771048,747,747,747,747,0
|
|
20240424,105500,37771048,747,743,747,743,1907
|
|
20240424,105400,36354059,743,743,743,743,0
|
|
20240424,105300,36354059,743,743,743,743,0
|
|
20240424,105200,36354059,743,743,743,743,0
|
|
20240424,105100,36354059,743,743,743,743,31
|
|
20240424,105000,36331026,743,743,743,743,0
|
|
20240424,104900,36331026,743,743,743,743,0
|
|
20240424,104800,36331026,743,743,743,743,0
|
|
20240424,104700,36331026,743,743,743,743,0
|
|
20240424,104600,36331026,743,743,743,743,31
|
|
20240424,104500,36307993,743,743,743,743,0
|
|
20240424,104400,36307993,743,743,743,743,0
|
|
20240424,104300,36307993,743,743,743,743,0
|
|
20240424,104200,36307993,743,743,743,743,0
|
|
20240424,104100,36307993,743,743,743,743,31
|
|
20240424,104000,36284960,743,743,743,743,22
|
|
20240424,103900,36268614,747,747,747,747,0
|
|
20240424,103800,36268614,747,746,747,743,2031
|
|
20240424,103700,34756444,747,747,747,747,0
|
|
20240424,103600,34756444,747,746,747,746,10
|
|
20240424,103500,34748980,746,746,746,746,0
|
|
20240424,103400,34748980,746,746,746,746,0
|
|
20240424,103300,34748980,746,746,746,746,0
|
|
20240424,103200,34748980,746,746,746,746,0
|
|
20240424,103100,34748980,746,746,746,746,0
|
|
20240424,103000,34748980,746,743,746,743,8
|
|
20240424,102900,34743024,744,744,744,744,0
|
|
20240424,102800,34743024,744,744,744,744,0
|
|
20240424,102700,34743024,744,744,744,744,0
|
|
20240424,102600,34743024,744,744,744,744,1
|
|
20240424,102500,34742280,740,740,740,740,0
|
|
20240424,102400,34742280,740,740,740,740,1000
|
|
20240424,102300,34002280,740,741,741,740,2000
|
|
20240424,102200,32522270,748,748,748,748,0
|
|
20240424,102100,32522270,748,746,748,746,4
|
|
20240424,102000,32519280,739,739,739,739,0
|
|
20240424,101900,32519280,739,743,743,739,268
|
|
20240424,101800,32320843,748,748,748,748,0
|
|
20240424,101700,32320843,748,748,748,748,0
|
|
20240424,101600,32320843,748,748,748,748,0
|
|
20240424,101500,32320843,748,748,748,748,0
|
|
20240424,101400,32320843,748,748,748,748,0
|
|
20240424,101300,32320843,748,748,748,748,0
|
|
20240424,101200,32320843,748,748,748,748,0
|
|
20240424,101100,32320843,748,748,748,748,0
|
|
20240424,101000,32320843,748,748,748,748,1
|
|
20240424,100900,32320095,747,748,748,741,5001
|
|
20240424,100800,28606999,749,749,749,749,0
|
|
20240424,100700,28606999,749,749,749,749,0
|
|
20240424,100600,28606999,749,749,749,749,0
|
|
20240424,100500,28606999,749,749,749,749,0
|
|
20240424,100400,28606999,749,749,749,749,0
|
|
20240424,100300,28606999,749,750,750,749,150
|
|
20240424,100200,28494639,750,750,750,750,0
|
|
20240424,100100,28494639,750,750,750,750,32
|
|
20240424,100000,28470639,750,750,750,750,0
|
|
20240424,095900,28470639,750,750,750,750,0
|
|
20240424,095800,28470639,750,750,750,750,0
|
|
20240424,095700,28470639,750,750,750,750,9
|
|
20240424,095600,28463889,750,750,750,750,72
|
|
20240424,095500,28409889,750,750,750,750,0
|
|
20240424,095400,28409889,750,750,750,750,1
|
|
20240424,095300,28409139,750,750,750,750,0
|
|
20240424,095200,28409139,750,750,750,750,0
|
|
20240424,095100,28409139,750,751,751,750,1553
|
|
20240424,095000,27244327,752,752,752,752,0
|
|
20240424,094900,27244327,752,752,752,752,0
|
|
20240424,094800,27244327,752,752,752,752,1
|
|
20240424,094700,27243575,750,750,750,750,0
|
|
20240424,094600,27243575,750,750,750,750,101
|
|
20240424,094500,27167825,750,750,750,750,0
|
|
20240424,094400,27167825,750,750,750,750,2
|
|
20240424,094300,27166325,749,749,749,749,1
|
|
20240424,094200,27165576,750,750,750,750,0
|
|
20240424,094100,27165576,750,750,750,750,0
|
|
20240424,094000,27165576,750,752,752,750,138
|
|
20240424,093900,27061938,752,752,752,752,89
|
|
20240424,093800,26995010,752,752,752,752,40
|
|
20240424,093700,26964930,752,752,752,752,31
|
|
20240424,093600,26941618,753,753,753,753,0
|
|
20240424,093500,26941618,753,753,753,753,1
|
|
20240424,093400,26940865,754,754,754,754,0
|
|
20240424,093300,26940865,754,754,754,754,1
|
|
20240424,093200,26940111,754,754,754,754,20
|
|
20240424,093100,26925031,754,754,754,754,31
|
|
20240424,093000,26901657,754,754,754,754,30
|
|
20240424,092900,26879037,754,754,754,754,3
|
|
20240424,092800,26876775,754,750,754,750,24
|
|
20240424,092700,26858727,754,754,754,754,1
|
|
20240424,092600,26857973,754,754,754,754,3
|
|
20240424,092500,26855711,754,754,754,754,0
|
|
20240424,092400,26855711,754,754,754,754,0
|
|
20240424,092300,26855711,754,754,754,754,0
|
|
20240424,092200,26855711,754,754,754,754,0
|
|
20240424,092100,26855711,754,754,754,754,0
|
|
20240424,092000,26855711,754,754,754,754,0
|
|
20240424,091900,26855711,754,753,754,753,2500
|
|
20240424,091800,24971208,753,753,753,753,1
|
|
20240424,091700,24970455,753,753,753,753,0
|
|
20240424,091600,24970455,753,753,753,753,5
|
|
20240424,091500,24966690,753,750,753,749,34
|
|
20240424,091400,24941171,754,753,754,753,16
|
|
20240424,091300,24929117,754,754,754,754,0
|
|
20240424,091200,24929117,754,751,754,751,3500
|
|
20240424,091100,22293026,752,751,752,751,11
|
|
20240424,091000,22284764,746,746,746,746,1141
|
|
20240424,090900,21433578,753,753,753,753,0
|
|
20240424,090800,21433578,753,752,753,752,345
|
|
20240424,090700,21174125,753,753,753,753,0
|
|
20240424,090600,21174125,753,753,753,753,0
|
|
20240424,090500,21174125,753,752,753,752,26
|
|
20240424,090400,21154571,753,752,753,752,4
|
|
20240424,090300,21151560,745,748,753,745,1512
|
|
20240424,090200,20025075,745,745,745,745,1666
|
|
20240424,090100,18783905,748,747,748,747,5032
|
|
20240424,090000,15022872,752,736,752,736,20395
|