630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192700,71543181,962,962,962,962,1731
|
|
20240423,192600,71543181,962,962,962,962,0
|
|
20240423,192500,71543181,962,962,962,962,0
|
|
20240423,192400,71543181,962,962,962,962,0
|
|
20240423,192300,71543181,962,962,962,962,0
|
|
20240423,192200,71543181,962,962,962,962,0
|
|
20240423,192100,71543181,962,962,962,962,0
|
|
20240423,192000,71543181,962,962,962,962,0
|
|
20240423,191900,71543181,962,962,962,962,0
|
|
20240423,191800,71543181,962,962,962,962,0
|
|
20240423,191700,71543181,962,962,962,962,0
|
|
20240423,191600,71543181,962,962,962,962,0
|
|
20240423,191500,71543181,962,962,962,962,0
|
|
20240423,191400,71543181,962,962,962,962,0
|
|
20240423,191300,71543181,962,962,962,962,0
|
|
20240423,191200,71543181,962,962,962,962,0
|
|
20240423,191100,71543181,962,962,962,962,0
|
|
20240423,191000,71543181,962,962,962,962,0
|
|
20240423,190900,71543181,962,962,962,962,0
|
|
20240423,190800,71543181,962,962,962,962,0
|
|
20240423,190700,71543181,962,962,962,962,0
|
|
20240423,190600,71543181,962,962,962,962,0
|
|
20240423,190500,71543181,962,962,962,962,0
|
|
20240423,190400,71543181,962,962,962,962,0
|
|
20240423,190300,71543181,962,962,962,962,0
|
|
20240423,190200,71543181,962,962,962,962,0
|
|
20240423,190100,71543181,962,962,962,962,0
|
|
20240423,190000,71543181,962,962,962,962,0
|
|
20240423,185900,71543181,962,962,962,962,0
|
|
20240423,185800,71543181,962,962,962,962,0
|
|
20240423,185700,71543181,962,962,962,962,1731
|
|
20240423,185600,71543181,962,962,962,962,0
|
|
20240423,185500,71543181,962,962,962,962,0
|
|
20240423,185400,71543181,962,962,962,962,0
|
|
20240423,185300,71543181,962,962,962,962,0
|
|
20240423,185200,71543181,962,962,962,962,0
|
|
20240423,185100,71543181,962,962,962,962,0
|
|
20240423,185000,71543181,962,962,962,962,0
|
|
20240423,184900,71543181,962,962,962,962,0
|
|
20240423,184800,71543181,962,962,962,962,0
|
|
20240423,184700,71543181,962,962,962,962,0
|
|
20240423,184600,71543181,962,962,962,962,0
|
|
20240423,184500,71543181,962,962,962,962,0
|
|
20240423,184400,71543181,962,962,962,962,0
|
|
20240423,184300,71543181,962,962,962,962,0
|
|
20240423,184200,71543181,962,962,962,962,0
|
|
20240423,184100,71543181,962,962,962,962,0
|
|
20240423,184000,71543181,962,962,962,962,0
|
|
20240423,183900,71543181,962,962,962,962,0
|
|
20240423,183800,71543181,962,962,962,962,0
|
|
20240423,183700,71543181,962,962,962,962,0
|
|
20240423,183600,71543181,962,962,962,962,0
|
|
20240423,183500,71543181,962,962,962,962,0
|
|
20240423,183400,71543181,962,962,962,962,0
|
|
20240423,183300,71543181,962,962,962,962,0
|
|
20240423,183200,71543181,962,962,962,962,0
|
|
20240423,183100,71543181,962,962,962,962,0
|
|
20240423,183000,71543181,962,962,962,962,0
|
|
20240423,182900,71543181,962,962,962,962,0
|
|
20240423,182800,71543181,962,962,962,962,0
|
|
20240423,182700,71543181,962,962,962,962,1731
|
|
20240423,182600,71543181,962,962,962,962,0
|
|
20240423,182500,71543181,962,962,962,962,0
|
|
20240423,182400,71543181,962,962,962,962,0
|
|
20240423,182300,71543181,962,962,962,962,0
|
|
20240423,182200,71543181,962,962,962,962,0
|
|
20240423,182100,71543181,962,962,962,962,0
|
|
20240423,182000,71543181,962,962,962,962,0
|
|
20240423,181900,71543181,962,962,962,962,0
|
|
20240423,181800,71543181,962,962,962,962,0
|
|
20240423,181700,71543181,962,962,962,962,0
|
|
20240423,181600,71543181,962,962,962,962,0
|
|
20240423,181500,71543181,962,962,962,962,0
|
|
20240423,181400,71543181,962,962,962,962,0
|
|
20240423,181300,71543181,962,962,962,962,0
|
|
20240423,181200,71543181,962,962,962,962,0
|
|
20240423,181100,71543181,962,962,962,962,0
|
|
20240423,181000,71543181,962,962,962,962,0
|
|
20240423,180900,71543181,962,962,962,962,0
|
|
20240423,180800,71543181,962,962,962,962,0
|
|
20240423,180700,71543181,962,962,962,962,0
|
|
20240423,180600,71543181,962,962,962,962,0
|
|
20240423,180500,71543181,962,962,962,962,0
|
|
20240423,180400,71543181,962,962,962,962,0
|
|
20240423,180300,71543181,962,962,962,962,0
|
|
20240423,180200,71543181,962,962,962,962,0
|
|
20240423,180100,71543181,962,962,962,962,0
|
|
20240423,180000,71543181,962,962,962,962,0
|
|
20240423,175900,71543181,962,962,962,962,0
|
|
20240423,175800,71543181,962,962,962,962,0
|
|
20240423,175700,71543181,962,962,962,962,1731
|
|
20240423,175600,71543181,962,962,962,962,0
|
|
20240423,175500,71543181,962,962,962,962,0
|
|
20240423,175400,71543181,962,962,962,962,0
|
|
20240423,175300,71543181,962,962,962,962,0
|
|
20240423,175200,71543181,962,962,962,962,0
|
|
20240423,175100,71543181,962,962,962,962,0
|
|
20240423,175000,71543181,962,962,962,962,0
|
|
20240423,174900,71543181,962,962,962,962,0
|
|
20240423,174800,71543181,962,962,962,962,0
|
|
20240423,174700,71543181,962,962,962,962,0
|
|
20240423,174600,71543181,962,962,962,962,0
|
|
20240423,174500,71543181,962,962,962,962,0
|
|
20240423,174400,71543181,962,962,962,962,0
|
|
20240423,174300,71543181,962,962,962,962,0
|
|
20240423,174200,71543181,962,962,962,962,0
|
|
20240423,174100,71543181,962,962,962,962,0
|
|
20240423,174000,71543181,962,962,962,962,0
|
|
20240423,173900,71543181,962,962,962,962,0
|
|
20240423,173800,71543181,962,962,962,962,0
|
|
20240423,173700,71543181,962,962,962,962,0
|
|
20240423,173600,71543181,962,962,962,962,0
|
|
20240423,173500,71543181,962,962,962,962,0
|
|
20240423,173400,71543181,962,962,962,962,0
|
|
20240423,173300,71543181,962,962,962,962,0
|
|
20240423,173200,71543181,962,962,962,962,0
|
|
20240423,173100,71543181,962,962,962,962,0
|
|
20240423,173000,71543181,962,962,962,962,0
|
|
20240423,172900,71543181,962,962,962,962,0
|
|
20240423,172800,71543181,962,962,962,962,0
|
|
20240423,172700,71543181,962,962,962,962,1731
|
|
20240423,172600,71543181,962,962,962,962,0
|
|
20240423,172500,71543181,962,962,962,962,0
|
|
20240423,172400,71543181,962,962,962,962,0
|
|
20240423,172300,71543181,962,962,962,962,0
|
|
20240423,172200,71543181,962,962,962,962,0
|
|
20240423,172100,71543181,962,962,962,962,0
|
|
20240423,172000,71543181,962,962,962,962,0
|
|
20240423,171900,71543181,962,962,962,962,0
|
|
20240423,171800,71543181,962,962,962,962,0
|
|
20240423,171700,71543181,962,962,962,962,0
|
|
20240423,171600,71543181,962,962,962,962,0
|
|
20240423,171500,71543181,962,962,962,962,0
|
|
20240423,171400,71543181,962,962,962,962,0
|
|
20240423,171300,71543181,962,962,962,962,0
|
|
20240423,171200,71543181,962,962,962,962,0
|
|
20240423,171100,71543181,962,962,962,962,0
|
|
20240423,171000,71543181,962,962,962,962,0
|
|
20240423,170900,71543181,962,962,962,962,0
|
|
20240423,170800,71543181,962,962,962,962,0
|
|
20240423,170700,71543181,962,962,962,962,0
|
|
20240423,170600,71543181,962,962,962,962,0
|
|
20240423,170500,71543181,962,962,962,962,0
|
|
20240423,170400,71543181,962,962,962,962,0
|
|
20240423,170300,71543181,962,962,962,962,0
|
|
20240423,170200,71543181,962,962,962,962,0
|
|
20240423,170100,71543181,962,962,962,962,0
|
|
20240423,170000,71543181,962,962,962,962,0
|
|
20240423,165900,71543181,962,962,962,962,0
|
|
20240423,165800,71543181,962,962,962,962,0
|
|
20240423,165700,71543181,962,962,962,962,1731
|
|
20240423,165600,71543181,962,962,962,962,0
|
|
20240423,165500,71543181,962,962,962,962,0
|
|
20240423,165400,71543181,962,962,962,962,0
|
|
20240423,165300,71543181,962,962,962,962,0
|
|
20240423,165200,71543181,962,962,962,962,0
|
|
20240423,165100,71543181,962,962,962,962,0
|
|
20240423,165000,71543181,962,962,962,962,0
|
|
20240423,164900,71543181,962,962,962,962,0
|
|
20240423,164800,71543181,962,962,962,962,0
|
|
20240423,164700,71543181,962,962,962,962,0
|
|
20240423,164600,71543181,962,962,962,962,0
|
|
20240423,164500,71543181,962,962,962,962,0
|
|
20240423,164400,71543181,962,962,962,962,0
|
|
20240423,164300,71543181,962,962,962,962,0
|
|
20240423,164200,71543181,962,962,962,962,0
|
|
20240423,164100,71543181,962,962,962,962,0
|
|
20240423,164000,71543181,962,962,962,962,0
|
|
20240423,163900,71543181,962,962,962,962,0
|
|
20240423,163800,71543181,962,962,962,962,0
|
|
20240423,163700,71543181,962,962,962,962,0
|
|
20240423,163600,71543181,962,962,962,962,0
|
|
20240423,163500,71543181,962,962,962,962,0
|
|
20240423,163400,71543181,962,962,962,962,0
|
|
20240423,163300,71543181,962,962,962,962,0
|
|
20240423,163200,71543181,962,962,962,962,0
|
|
20240423,163100,71543181,962,962,962,962,0
|
|
20240423,163000,71543181,962,962,962,962,0
|
|
20240423,162900,71543181,962,962,962,962,0
|
|
20240423,162800,71543181,962,962,962,962,0
|
|
20240423,162700,71543181,962,962,962,962,1731
|
|
20240423,162600,71543181,962,962,962,962,0
|
|
20240423,162500,71543181,962,962,962,962,0
|
|
20240423,162400,71543181,962,962,962,962,0
|
|
20240423,162300,71543181,962,962,962,962,0
|
|
20240423,162200,71543181,962,962,962,962,0
|
|
20240423,162100,71543181,962,962,962,962,0
|
|
20240423,162000,71543181,962,962,962,962,0
|
|
20240423,161900,71543181,962,962,962,962,0
|
|
20240423,161800,71543181,962,962,962,962,0
|
|
20240423,161700,71543181,962,962,962,962,0
|
|
20240423,161600,71543181,962,962,962,962,0
|
|
20240423,161500,71543181,962,962,962,962,0
|
|
20240423,161400,71543181,962,962,962,962,0
|
|
20240423,161300,71543181,962,962,962,962,0
|
|
20240423,161200,71543181,962,962,962,962,0
|
|
20240423,161100,71543181,962,962,962,962,0
|
|
20240423,161000,71543181,962,962,962,962,0
|
|
20240423,160900,71543181,962,962,962,962,0
|
|
20240423,160800,71543181,962,962,962,962,0
|
|
20240423,160700,71543181,962,962,962,962,0
|
|
20240423,160600,71543181,962,962,962,962,0
|
|
20240423,160500,71543181,962,962,962,962,0
|
|
20240423,160400,71543181,962,962,962,962,0
|
|
20240423,160300,71543181,962,962,962,962,0
|
|
20240423,160200,71543181,962,962,962,962,0
|
|
20240423,160100,71543181,962,962,962,962,0
|
|
20240423,160000,71543181,962,962,962,962,0
|
|
20240423,155900,71543181,962,962,962,962,0
|
|
20240423,155800,71543181,962,962,962,962,0
|
|
20240423,155700,71543181,962,962,962,962,1731
|
|
20240423,155600,71543181,962,962,962,962,0
|
|
20240423,155500,71543181,962,962,962,962,0
|
|
20240423,155400,71543181,962,962,962,962,0
|
|
20240423,155300,71543181,962,962,962,962,0
|
|
20240423,155200,71543181,962,962,962,962,0
|
|
20240423,155100,71543181,962,962,962,962,0
|
|
20240423,155000,71543181,962,962,962,962,0
|
|
20240423,154900,71543181,962,962,962,962,0
|
|
20240423,154800,71543181,962,962,962,962,0
|
|
20240423,154700,71543181,962,962,962,962,0
|
|
20240423,154600,71543181,962,962,962,962,0
|
|
20240423,154500,71543181,962,962,962,962,0
|
|
20240423,154400,71543181,962,962,962,962,0
|
|
20240423,154300,71543181,962,962,962,962,0
|
|
20240423,154200,71543181,962,962,962,962,0
|
|
20240423,154100,71543181,962,962,962,962,0
|
|
20240423,154000,71543181,962,962,962,962,0
|
|
20240423,153900,71543181,962,962,962,962,0
|
|
20240423,153800,71543181,962,962,962,962,0
|
|
20240423,153700,71543181,962,962,962,962,0
|
|
20240423,153600,71543181,962,962,962,962,0
|
|
20240423,153500,71543181,962,962,962,962,0
|
|
20240423,153400,71543181,962,962,962,962,0
|
|
20240423,153300,71543181,962,962,962,962,0
|
|
20240423,153200,71543181,962,962,962,962,0
|
|
20240423,153100,71543181,962,962,962,962,0
|
|
20240423,153000,71543181,962,962,962,962,1731
|
|
20240423,152900,69877959,957,957,957,957,0
|
|
20240423,152800,69877959,957,957,957,957,0
|
|
20240423,152700,69877959,957,957,957,957,0
|
|
20240423,152600,69877959,957,957,957,957,0
|
|
20240423,152500,69877959,957,957,957,957,0
|
|
20240423,152400,69877959,957,957,957,957,0
|
|
20240423,152300,69877959,957,957,957,957,0
|
|
20240423,152200,69877959,957,957,957,957,0
|
|
20240423,152100,69877959,957,957,957,957,0
|
|
20240423,152000,69877959,957,957,957,957,0
|
|
20240423,151900,69877959,957,956,957,956,2998
|
|
20240423,151800,67008975,956,956,956,956,0
|
|
20240423,151700,67008975,956,952,956,952,923
|
|
20240423,151600,66126625,950,953,953,950,3
|
|
20240423,151500,66123772,953,953,953,953,0
|
|
20240423,151400,66123772,953,953,953,953,1
|
|
20240423,151300,66122819,953,953,953,953,1
|
|
20240423,151200,66121866,952,952,952,952,7
|
|
20240423,151100,66115202,952,952,952,952,40
|
|
20240423,151000,66077122,952,952,952,952,0
|
|
20240423,150900,66077122,952,952,952,952,0
|
|
20240423,150800,66077122,952,952,952,952,0
|
|
20240423,150700,66077122,952,952,952,952,0
|
|
20240423,150600,66077122,952,952,952,952,0
|
|
20240423,150500,66077122,952,948,952,948,108
|
|
20240423,150400,65974312,946,938,946,938,10264
|
|
20240423,150300,56299997,937,937,937,937,0
|
|
20240423,150200,56299997,937,937,937,937,0
|
|
20240423,150100,56299997,937,937,937,937,0
|
|
20240423,150000,56299997,937,937,937,937,0
|
|
20240423,145900,56299997,937,937,937,937,0
|
|
20240423,145800,56299997,937,937,937,937,0
|
|
20240423,145700,56299997,937,937,937,937,1
|
|
20240423,145600,56299060,937,938,938,937,170
|
|
20240423,145500,56139603,938,938,938,938,0
|
|
20240423,145400,56139603,938,938,938,938,0
|
|
20240423,145300,56139603,938,938,938,938,0
|
|
20240423,145200,56139603,938,938,938,938,0
|
|
20240423,145100,56139603,938,938,938,938,1
|
|
20240423,145000,56138665,937,937,937,937,0
|
|
20240423,144900,56138665,937,937,937,937,0
|
|
20240423,144800,56138665,937,937,937,937,0
|
|
20240423,144700,56138665,937,937,937,937,105
|
|
20240423,144600,56040280,937,937,937,937,0
|
|
20240423,144500,56040280,937,937,937,937,0
|
|
20240423,144400,56040280,937,937,937,937,0
|
|
20240423,144300,56040280,937,937,937,937,6
|
|
20240423,144200,56034658,937,937,937,937,0
|
|
20240423,144100,56034658,937,937,937,937,0
|
|
20240423,144000,56034658,937,937,937,937,0
|
|
20240423,143900,56034658,937,937,937,937,0
|
|
20240423,143800,56034658,937,937,937,937,0
|
|
20240423,143700,56034658,937,937,937,937,0
|
|
20240423,143600,56034658,937,937,937,937,0
|
|
20240423,143500,56034658,937,937,937,937,3927
|
|
20240423,143400,52355059,937,937,937,937,0
|
|
20240423,143300,52355059,937,937,937,937,0
|
|
20240423,143200,52355059,937,937,937,937,0
|
|
20240423,143100,52355059,937,937,937,937,0
|
|
20240423,143000,52355059,937,938,938,937,1737
|
|
20240423,142900,50727464,942,942,942,942,0
|
|
20240423,142800,50727464,942,942,942,942,0
|
|
20240423,142700,50727464,942,942,942,942,0
|
|
20240423,142600,50727464,942,942,942,942,0
|
|
20240423,142500,50727464,942,942,942,942,61
|
|
20240423,142400,50670002,942,942,942,942,0
|
|
20240423,142300,50670002,942,942,942,942,0
|
|
20240423,142200,50670002,942,942,942,942,0
|
|
20240423,142100,50670002,942,942,942,942,0
|
|
20240423,142000,50670002,942,942,942,942,0
|
|
20240423,141900,50670002,942,942,942,942,520
|
|
20240423,141800,50180162,942,942,942,942,0
|
|
20240423,141700,50180162,942,942,942,942,0
|
|
20240423,141600,50180162,942,942,942,942,0
|
|
20240423,141500,50180162,942,942,942,942,0
|
|
20240423,141400,50180162,942,942,942,942,20
|
|
20240423,141300,50161322,942,942,942,942,756
|
|
20240423,141200,49449170,943,943,943,943,0
|
|
20240423,141100,49449170,943,943,943,943,0
|
|
20240423,141000,49449170,943,943,943,943,0
|
|
20240423,140900,49449170,943,943,943,943,0
|
|
20240423,140800,49449170,943,943,943,943,0
|
|
20240423,140700,49449170,943,943,943,943,0
|
|
20240423,140600,49449170,943,943,943,943,1
|
|
20240423,140500,49448227,938,938,938,938,0
|
|
20240423,140400,49448227,938,938,938,938,6
|
|
20240423,140300,49442599,945,945,945,945,0
|
|
20240423,140200,49442599,945,945,945,945,0
|
|
20240423,140100,49442599,945,945,945,945,0
|
|
20240423,140000,49442599,945,945,945,945,23
|
|
20240423,135900,49420864,945,945,945,945,0
|
|
20240423,135800,49420864,945,945,945,945,2
|
|
20240423,135700,49418974,946,946,946,946,0
|
|
20240423,135600,49418974,946,946,946,946,0
|
|
20240423,135500,49418974,946,946,946,946,0
|
|
20240423,135400,49418974,946,946,946,946,0
|
|
20240423,135300,49418974,946,946,946,946,0
|
|
20240423,135200,49418974,946,946,946,946,0
|
|
20240423,135100,49418974,946,946,946,946,0
|
|
20240423,135000,49418974,946,946,946,946,0
|
|
20240423,134900,49418974,946,946,946,946,0
|
|
20240423,134800,49418974,946,946,946,946,0
|
|
20240423,134700,49418974,946,946,946,946,0
|
|
20240423,134600,49418974,946,946,946,946,0
|
|
20240423,134500,49418974,946,946,946,946,1
|
|
20240423,134400,49418028,945,945,945,945,0
|
|
20240423,134300,49418028,945,945,945,945,975
|
|
20240423,134200,48496653,945,945,945,945,0
|
|
20240423,134100,48496653,945,945,945,945,0
|
|
20240423,134000,48496653,945,945,945,945,7
|
|
20240423,133900,48490038,945,945,945,945,173
|
|
20240423,133800,48326553,945,945,945,945,0
|
|
20240423,133700,48326553,945,945,945,945,0
|
|
20240423,133600,48326553,945,945,945,945,0
|
|
20240423,133500,48326553,945,945,945,945,0
|
|
20240423,133400,48326553,945,945,945,945,0
|
|
20240423,133300,48326553,945,945,945,945,1
|
|
20240423,133200,48325608,937,937,937,937,142
|
|
20240423,133100,48192554,937,937,937,937,0
|
|
20240423,133000,48192554,937,937,937,937,0
|
|
20240423,132900,48192554,937,937,937,937,0
|
|
20240423,132800,48192554,937,937,937,937,100
|
|
20240423,132700,48098854,937,937,937,937,0
|
|
20240423,132600,48098854,937,937,937,937,0
|
|
20240423,132500,48098854,937,937,937,937,0
|
|
20240423,132400,48098854,937,937,937,937,5
|
|
20240423,132300,48094169,937,937,937,937,118
|
|
20240423,132200,47983603,937,937,937,937,0
|
|
20240423,132100,47983603,937,937,937,937,100
|
|
20240423,132000,47889903,937,937,937,937,1
|
|
20240423,131900,47888966,937,937,937,937,0
|
|
20240423,131800,47888966,937,937,937,937,0
|
|
20240423,131700,47888966,937,937,937,937,31
|
|
20240423,131600,47859919,937,939,939,937,374
|
|
20240423,131500,47509309,939,939,939,939,0
|
|
20240423,131400,47509309,939,939,939,939,30
|
|
20240423,131300,47481139,938,938,938,938,30
|
|
20240423,131200,47452999,938,938,938,938,0
|
|
20240423,131100,47452999,938,938,938,938,0
|
|
20240423,131000,47452999,938,938,938,938,3
|
|
20240423,130900,47450185,937,937,937,937,1000
|
|
20240423,130800,46513185,937,937,937,937,0
|
|
20240423,130700,46513185,937,937,937,937,0
|
|
20240423,130600,46513185,937,937,937,937,0
|
|
20240423,130500,46513185,937,937,937,937,73
|
|
20240423,130400,46444784,937,937,937,937,0
|
|
20240423,130300,46444784,937,937,937,937,616
|
|
20240423,130200,45867592,937,950,951,937,3856
|
|
20240423,130100,42244100,951,951,951,951,0
|
|
20240423,130000,42244100,951,951,951,951,1
|
|
20240423,125900,42243149,944,949,949,944,7000
|
|
20240423,125800,35632075,956,956,956,956,0
|
|
20240423,125700,35632075,956,956,956,956,30
|
|
20240423,125600,35603395,956,956,956,956,0
|
|
20240423,125500,35603395,956,956,956,956,0
|
|
20240423,125400,35603395,956,956,956,956,0
|
|
20240423,125300,35603395,956,956,956,956,0
|
|
20240423,125200,35603395,956,956,956,956,1
|
|
20240423,125100,35602439,955,955,955,955,7
|
|
20240423,125000,35595754,955,955,955,955,0
|
|
20240423,124900,35595754,955,955,955,955,0
|
|
20240423,124800,35595754,955,955,955,955,50
|
|
20240423,124700,35548004,955,955,955,955,1
|
|
20240423,124600,35547049,947,947,947,947,60
|
|
20240423,124500,35490229,955,955,955,955,0
|
|
20240423,124400,35490229,955,955,955,955,1
|
|
20240423,124300,35489274,956,956,956,956,0
|
|
20240423,124200,35489274,956,956,956,956,0
|
|
20240423,124100,35489274,956,956,956,956,0
|
|
20240423,124000,35489274,956,956,956,956,0
|
|
20240423,123900,35489274,956,954,956,954,2
|
|
20240423,123800,35487364,953,953,953,953,500
|
|
20240423,123700,35010864,953,953,953,953,0
|
|
20240423,123600,35010864,953,953,953,953,0
|
|
20240423,123500,35010864,953,953,953,953,0
|
|
20240423,123400,35010864,953,953,953,953,1
|
|
20240423,123300,35009911,945,948,948,945,1320
|
|
20240423,123200,33760170,948,956,956,948,10411
|
|
20240423,123100,23877382,962,962,962,962,0
|
|
20240423,123000,23877382,962,962,962,962,0
|
|
20240423,122900,23877382,962,962,962,962,0
|
|
20240423,122800,23877382,962,962,962,962,0
|
|
20240423,122700,23877382,962,962,962,962,0
|
|
20240423,122600,23877382,962,962,962,962,0
|
|
20240423,122500,23877382,962,962,962,962,0
|
|
20240423,122400,23877382,962,962,962,962,0
|
|
20240423,122300,23877382,962,962,962,962,0
|
|
20240423,122200,23877382,962,962,962,962,0
|
|
20240423,122100,23877382,962,962,962,962,0
|
|
20240423,122000,23877382,962,962,962,962,0
|
|
20240423,121900,23877382,962,962,962,962,0
|
|
20240423,121800,23877382,962,962,962,962,0
|
|
20240423,121700,23877382,962,962,962,962,1
|
|
20240423,121600,23876420,956,956,956,956,0
|
|
20240423,121500,23876420,956,956,956,956,0
|
|
20240423,121400,23876420,956,956,956,956,0
|
|
20240423,121300,23876420,956,957,957,956,740
|
|
20240423,121200,23168877,958,958,958,958,2
|
|
20240423,121100,23166961,962,962,962,962,0
|
|
20240423,121000,23166961,962,962,962,962,0
|
|
20240423,120900,23166961,962,961,962,961,7
|
|
20240423,120800,23160233,960,960,960,960,0
|
|
20240423,120700,23160233,960,960,960,960,0
|
|
20240423,120600,23160233,960,960,960,960,0
|
|
20240423,120500,23160233,960,960,960,960,0
|
|
20240423,120400,23160233,960,960,960,960,0
|
|
20240423,120300,23160233,960,960,960,960,6
|
|
20240423,120200,23154473,960,960,960,960,0
|
|
20240423,120100,23154473,960,960,960,960,0
|
|
20240423,120000,23154473,960,960,960,960,0
|
|
20240423,115900,23154473,960,960,960,960,0
|
|
20240423,115800,23154473,960,960,960,960,0
|
|
20240423,115700,23154473,960,960,960,960,0
|
|
20240423,115600,23154473,960,960,960,960,0
|
|
20240423,115500,23154473,960,960,960,960,0
|
|
20240423,115400,23154473,960,960,960,960,0
|
|
20240423,115300,23154473,960,960,960,960,3
|
|
20240423,115200,23151593,961,961,961,961,0
|
|
20240423,115100,23151593,961,961,961,961,0
|
|
20240423,115000,23151593,961,961,961,961,0
|
|
20240423,114900,23151593,961,961,961,961,0
|
|
20240423,114800,23151593,961,956,961,956,2
|
|
20240423,114700,23149676,956,959,959,956,2299
|
|
20240423,114600,20950814,962,962,962,962,0
|
|
20240423,114500,20950814,962,962,962,962,0
|
|
20240423,114400,20950814,962,962,962,962,0
|
|
20240423,114300,20950814,962,962,962,962,0
|
|
20240423,114200,20950814,962,962,962,962,0
|
|
20240423,114100,20950814,962,962,962,962,0
|
|
20240423,114000,20950814,962,962,962,962,0
|
|
20240423,113900,20950814,962,962,962,962,0
|
|
20240423,113800,20950814,962,962,962,962,0
|
|
20240423,113700,20950814,962,962,962,962,0
|
|
20240423,113600,20950814,962,962,962,962,0
|
|
20240423,113500,20950814,962,962,962,962,0
|
|
20240423,113400,20950814,962,962,962,962,0
|
|
20240423,113300,20950814,962,962,962,962,0
|
|
20240423,113200,20950814,962,962,962,962,0
|
|
20240423,113100,20950814,962,962,962,962,0
|
|
20240423,113000,20950814,962,962,962,962,0
|
|
20240423,112900,20950814,962,962,962,962,3
|
|
20240423,112800,20947928,962,962,962,962,0
|
|
20240423,112700,20947928,962,962,962,962,0
|
|
20240423,112600,20947928,962,962,962,962,0
|
|
20240423,112500,20947928,962,962,962,962,0
|
|
20240423,112400,20947928,962,962,962,962,0
|
|
20240423,112300,20947928,962,962,962,962,0
|
|
20240423,112200,20947928,962,962,962,962,0
|
|
20240423,112100,20947928,962,962,962,962,0
|
|
20240423,112000,20947928,962,962,962,962,0
|
|
20240423,111900,20947928,962,962,962,962,0
|
|
20240423,111800,20947928,962,962,962,962,0
|
|
20240423,111700,20947928,962,962,962,962,0
|
|
20240423,111600,20947928,962,962,962,962,1
|
|
20240423,111500,20946966,958,958,958,958,0
|
|
20240423,111400,20946966,958,958,958,958,0
|
|
20240423,111300,20946966,958,958,958,958,1
|
|
20240423,111200,20946008,962,962,962,962,0
|
|
20240423,111100,20946008,962,962,962,962,0
|
|
20240423,111000,20946008,962,962,962,962,2
|
|
20240423,110900,20944084,957,957,957,957,0
|
|
20240423,110800,20944084,957,957,957,957,0
|
|
20240423,110700,20944084,957,957,957,957,0
|
|
20240423,110600,20944084,957,957,957,957,0
|
|
20240423,110500,20944084,957,957,957,957,0
|
|
20240423,110400,20944084,957,957,957,957,0
|
|
20240423,110300,20944084,957,957,957,957,150
|
|
20240423,110200,20800534,957,957,957,957,0
|
|
20240423,110100,20800534,957,958,958,957,1282
|
|
20240423,110000,19573560,957,957,957,957,0
|
|
20240423,105900,19573560,957,957,957,957,0
|
|
20240423,105800,19573560,957,957,957,957,0
|
|
20240423,105700,19573560,957,957,957,957,0
|
|
20240423,105600,19573560,957,957,957,957,0
|
|
20240423,105500,19573560,957,957,957,957,0
|
|
20240423,105400,19573560,957,957,957,957,0
|
|
20240423,105300,19573560,957,957,957,957,0
|
|
20240423,105200,19573560,957,957,957,957,0
|
|
20240423,105100,19573560,957,959,959,957,883
|
|
20240423,105000,18727676,959,959,959,959,0
|
|
20240423,104900,18727676,959,959,959,959,30
|
|
20240423,104800,18698906,958,958,958,958,0
|
|
20240423,104700,18698906,958,958,958,958,0
|
|
20240423,104600,18698906,958,958,958,958,0
|
|
20240423,104500,18698906,958,958,958,958,0
|
|
20240423,104400,18698906,958,958,958,958,0
|
|
20240423,104300,18698906,958,958,958,958,0
|
|
20240423,104200,18698906,958,958,958,958,0
|
|
20240423,104100,18698906,958,958,958,958,0
|
|
20240423,104000,18698906,958,958,958,958,0
|
|
20240423,103900,18698906,958,959,959,958,1000
|
|
20240423,103800,17740904,958,958,958,958,0
|
|
20240423,103700,17740904,958,958,958,958,0
|
|
20240423,103600,17740904,958,958,958,958,0
|
|
20240423,103500,17740904,958,958,958,958,0
|
|
20240423,103400,17740904,958,958,958,958,0
|
|
20240423,103300,17740904,958,958,958,958,0
|
|
20240423,103200,17740904,958,958,958,958,0
|
|
20240423,103100,17740904,958,958,958,958,0
|
|
20240423,103000,17740904,958,958,958,958,0
|
|
20240423,102900,17740904,958,958,958,958,0
|
|
20240423,102800,17740904,958,958,958,958,0
|
|
20240423,102700,17740904,958,958,958,958,0
|
|
20240423,102600,17740904,958,958,958,958,1
|
|
20240423,102500,17739946,958,958,958,958,0
|
|
20240423,102400,17739946,958,958,958,958,0
|
|
20240423,102300,17739946,958,958,958,958,0
|
|
20240423,102200,17739946,958,958,958,958,0
|
|
20240423,102100,17739946,958,958,958,958,0
|
|
20240423,102000,17739946,958,958,958,958,0
|
|
20240423,101900,17739946,958,958,958,958,0
|
|
20240423,101800,17739946,958,958,958,958,464
|
|
20240423,101700,17295434,959,959,959,959,0
|
|
20240423,101600,17295434,959,960,960,959,44
|
|
20240423,101500,17253233,963,963,963,963,150
|
|
20240423,101400,17108783,963,963,963,963,0
|
|
20240423,101300,17108783,963,963,963,963,0
|
|
20240423,101200,17108783,963,963,963,963,0
|
|
20240423,101100,17108783,963,963,963,963,0
|
|
20240423,101000,17108783,963,963,963,963,0
|
|
20240423,100900,17108783,963,963,963,963,0
|
|
20240423,100800,17108783,963,963,963,963,0
|
|
20240423,100700,17108783,963,963,963,963,0
|
|
20240423,100600,17108783,963,963,963,963,0
|
|
20240423,100500,17108783,963,963,963,963,0
|
|
20240423,100400,17108783,963,963,963,963,0
|
|
20240423,100300,17108783,963,963,963,963,0
|
|
20240423,100200,17108783,963,963,963,963,0
|
|
20240423,100100,17108783,963,963,963,963,1
|
|
20240423,100000,17107820,964,964,964,964,0
|
|
20240423,095900,17107820,964,964,964,964,0
|
|
20240423,095800,17107820,964,964,964,964,1
|
|
20240423,095700,17106856,964,964,964,964,0
|
|
20240423,095600,17106856,964,964,964,964,7
|
|
20240423,095500,17100108,959,959,959,959,0
|
|
20240423,095400,17100108,959,959,959,959,14
|
|
20240423,095300,17086682,958,958,958,958,0
|
|
20240423,095200,17086682,958,960,960,958,2182
|
|
20240423,095100,14996203,960,960,960,960,0
|
|
20240423,095000,14996203,960,960,960,960,0
|
|
20240423,094900,14996203,960,960,960,960,0
|
|
20240423,094800,14996203,960,960,960,960,1
|
|
20240423,094700,14995243,958,958,958,958,0
|
|
20240423,094600,14995243,958,958,958,958,0
|
|
20240423,094500,14995243,958,958,958,958,17
|
|
20240423,094400,14978957,964,964,964,964,0
|
|
20240423,094300,14978957,964,964,964,964,0
|
|
20240423,094200,14978957,964,964,964,964,0
|
|
20240423,094100,14978957,964,964,964,964,0
|
|
20240423,094000,14978957,964,964,964,964,38
|
|
20240423,093900,14942325,964,964,964,964,0
|
|
20240423,093800,14942325,964,964,964,964,137
|
|
20240423,093700,14810257,958,958,958,958,0
|
|
20240423,093600,14810257,958,965,965,958,641
|
|
20240423,093500,14195094,965,965,965,965,0
|
|
20240423,093400,14195094,965,965,965,965,0
|
|
20240423,093300,14195094,965,965,965,965,0
|
|
20240423,093200,14195094,965,965,965,965,169
|
|
20240423,093100,14032009,965,965,965,965,1
|
|
20240423,093000,14031044,963,963,963,963,2
|
|
20240423,092900,14029118,965,964,965,964,210
|
|
20240423,092800,13826568,964,958,964,958,300
|
|
20240423,092700,13538568,964,964,964,964,118
|
|
20240423,092600,13424816,964,964,964,964,496
|
|
20240423,092500,12946672,964,964,964,964,14
|
|
20240423,092400,12933176,957,957,957,957,100
|
|
20240423,092300,12837476,957,957,957,957,99
|
|
20240423,092200,12742733,957,957,957,957,0
|
|
20240423,092100,12742733,957,957,957,957,860
|
|
20240423,092000,11919713,957,957,957,957,0
|
|
20240423,091900,11919713,957,957,957,957,0
|
|
20240423,091800,11919713,957,958,958,957,48
|
|
20240423,091700,11873776,958,959,959,958,1955
|
|
20240423,091600,10000031,967,967,967,967,1
|
|
20240423,091500,9999064,959,959,959,959,500
|
|
20240423,091400,9519564,959,965,965,959,2589
|
|
20240423,091300,7030316,965,966,966,965,500
|
|
20240423,091200,6547814,966,966,966,966,0
|
|
20240423,091100,6547814,966,966,966,966,128
|
|
20240423,091000,6424166,972,972,972,972,16
|
|
20240423,090900,6408614,965,965,965,965,499
|
|
20240423,090800,5927079,963,965,965,963,614
|
|
20240423,090700,5335795,965,965,965,965,0
|
|
20240423,090600,5335795,965,965,965,965,0
|
|
20240423,090500,5335795,965,965,965,965,1
|
|
20240423,090400,5334830,966,966,966,966,0
|
|
20240423,090300,5334830,966,966,966,966,0
|
|
20240423,090200,5334830,966,966,966,966,2000
|
|
20240423,090100,3402830,966,966,966,966,70
|
|
20240423,090000,3335210,966,974,974,966,3435
|