630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192700,79153561,955,955,955,955,562
|
|
20240424,192600,79153561,955,955,955,955,0
|
|
20240424,192500,79153561,955,955,955,955,0
|
|
20240424,192400,79153561,955,955,955,955,0
|
|
20240424,192300,79153561,955,955,955,955,0
|
|
20240424,192200,79153561,955,955,955,955,0
|
|
20240424,192100,79153561,955,955,955,955,0
|
|
20240424,192000,79153561,955,955,955,955,0
|
|
20240424,191900,79153561,955,955,955,955,0
|
|
20240424,191800,79153561,955,955,955,955,0
|
|
20240424,191700,79153561,955,955,955,955,0
|
|
20240424,191600,79153561,955,955,955,955,0
|
|
20240424,191500,79153561,955,955,955,955,0
|
|
20240424,191400,79153561,955,955,955,955,0
|
|
20240424,191300,79153561,955,955,955,955,0
|
|
20240424,191200,79153561,955,955,955,955,0
|
|
20240424,191100,79153561,955,955,955,955,0
|
|
20240424,191000,79153561,955,955,955,955,0
|
|
20240424,190900,79153561,955,955,955,955,0
|
|
20240424,190800,79153561,955,955,955,955,0
|
|
20240424,190700,79153561,955,955,955,955,0
|
|
20240424,190600,79153561,955,955,955,955,0
|
|
20240424,190500,79153561,955,955,955,955,0
|
|
20240424,190400,79153561,955,955,955,955,0
|
|
20240424,190300,79153561,955,955,955,955,0
|
|
20240424,190200,79153561,955,955,955,955,0
|
|
20240424,190100,79153561,955,955,955,955,0
|
|
20240424,190000,79153561,955,955,955,955,0
|
|
20240424,185900,79153561,955,955,955,955,0
|
|
20240424,185800,79153561,955,955,955,955,0
|
|
20240424,185700,79153561,955,955,955,955,562
|
|
20240424,185600,79153561,955,955,955,955,0
|
|
20240424,185500,79153561,955,955,955,955,0
|
|
20240424,185400,79153561,955,955,955,955,0
|
|
20240424,185300,79153561,955,955,955,955,0
|
|
20240424,185200,79153561,955,955,955,955,0
|
|
20240424,185100,79153561,955,955,955,955,0
|
|
20240424,185000,79153561,955,955,955,955,0
|
|
20240424,184900,79153561,955,955,955,955,0
|
|
20240424,184800,79153561,955,955,955,955,0
|
|
20240424,184700,79153561,955,955,955,955,0
|
|
20240424,184600,79153561,955,955,955,955,0
|
|
20240424,184500,79153561,955,955,955,955,0
|
|
20240424,184400,79153561,955,955,955,955,0
|
|
20240424,184300,79153561,955,955,955,955,0
|
|
20240424,184200,79153561,955,955,955,955,0
|
|
20240424,184100,79153561,955,955,955,955,0
|
|
20240424,184000,79153561,955,955,955,955,0
|
|
20240424,183900,79153561,955,955,955,955,0
|
|
20240424,183800,79153561,955,955,955,955,0
|
|
20240424,183700,79153561,955,955,955,955,0
|
|
20240424,183600,79153561,955,955,955,955,0
|
|
20240424,183500,79153561,955,955,955,955,0
|
|
20240424,183400,79153561,955,955,955,955,0
|
|
20240424,183300,79153561,955,955,955,955,0
|
|
20240424,183200,79153561,955,955,955,955,0
|
|
20240424,183100,79153561,955,955,955,955,0
|
|
20240424,183000,79153561,955,955,955,955,0
|
|
20240424,182900,79153561,955,955,955,955,0
|
|
20240424,182800,79153561,955,955,955,955,0
|
|
20240424,182700,79153561,955,955,955,955,562
|
|
20240424,182600,79153561,955,955,955,955,0
|
|
20240424,182500,79153561,955,955,955,955,0
|
|
20240424,182400,79153561,955,955,955,955,0
|
|
20240424,182300,79153561,955,955,955,955,0
|
|
20240424,182200,79153561,955,955,955,955,0
|
|
20240424,182100,79153561,955,955,955,955,0
|
|
20240424,182000,79153561,955,955,955,955,0
|
|
20240424,181900,79153561,955,955,955,955,0
|
|
20240424,181800,79153561,955,955,955,955,0
|
|
20240424,181700,79153561,955,955,955,955,0
|
|
20240424,181600,79153561,955,955,955,955,0
|
|
20240424,181500,79153561,955,955,955,955,0
|
|
20240424,181400,79153561,955,955,955,955,0
|
|
20240424,181300,79153561,955,955,955,955,0
|
|
20240424,181200,79153561,955,955,955,955,0
|
|
20240424,181100,79153561,955,955,955,955,0
|
|
20240424,181000,79153561,955,955,955,955,0
|
|
20240424,180900,79153561,955,955,955,955,0
|
|
20240424,180800,79153561,955,955,955,955,0
|
|
20240424,180700,79153561,955,955,955,955,0
|
|
20240424,180600,79153561,955,955,955,955,0
|
|
20240424,180500,79153561,955,955,955,955,0
|
|
20240424,180400,79153561,955,955,955,955,0
|
|
20240424,180300,79153561,955,955,955,955,0
|
|
20240424,180200,79153561,955,955,955,955,0
|
|
20240424,180100,79153561,955,955,955,955,0
|
|
20240424,180000,79153561,955,955,955,955,0
|
|
20240424,175900,79153561,955,955,955,955,0
|
|
20240424,175800,79153561,955,955,955,955,0
|
|
20240424,175700,79153561,955,955,955,955,562
|
|
20240424,175600,79153561,955,955,955,955,0
|
|
20240424,175500,79153561,955,955,955,955,0
|
|
20240424,175400,79153561,955,955,955,955,0
|
|
20240424,175300,79153561,955,955,955,955,0
|
|
20240424,175200,79153561,955,955,955,955,0
|
|
20240424,175100,79153561,955,955,955,955,0
|
|
20240424,175000,79153561,955,955,955,955,0
|
|
20240424,174900,79153561,955,955,955,955,0
|
|
20240424,174800,79153561,955,955,955,955,0
|
|
20240424,174700,79153561,955,955,955,955,0
|
|
20240424,174600,79153561,955,955,955,955,0
|
|
20240424,174500,79153561,955,955,955,955,0
|
|
20240424,174400,79153561,955,955,955,955,0
|
|
20240424,174300,79153561,955,955,955,955,0
|
|
20240424,174200,79153561,955,955,955,955,0
|
|
20240424,174100,79153561,955,955,955,955,0
|
|
20240424,174000,79153561,955,955,955,955,0
|
|
20240424,173900,79153561,955,955,955,955,0
|
|
20240424,173800,79153561,955,955,955,955,0
|
|
20240424,173700,79153561,955,955,955,955,0
|
|
20240424,173600,79153561,955,955,955,955,0
|
|
20240424,173500,79153561,955,955,955,955,0
|
|
20240424,173400,79153561,955,955,955,955,0
|
|
20240424,173300,79153561,955,955,955,955,0
|
|
20240424,173200,79153561,955,955,955,955,0
|
|
20240424,173100,79153561,955,955,955,955,0
|
|
20240424,173000,79153561,955,955,955,955,0
|
|
20240424,172900,79153561,955,955,955,955,0
|
|
20240424,172800,79153561,955,955,955,955,0
|
|
20240424,172700,79153561,955,955,955,955,562
|
|
20240424,172600,79153561,955,955,955,955,0
|
|
20240424,172500,79153561,955,955,955,955,0
|
|
20240424,172400,79153561,955,955,955,955,0
|
|
20240424,172300,79153561,955,955,955,955,0
|
|
20240424,172200,79153561,955,955,955,955,0
|
|
20240424,172100,79153561,955,955,955,955,0
|
|
20240424,172000,79153561,955,955,955,955,0
|
|
20240424,171900,79153561,955,955,955,955,0
|
|
20240424,171800,79153561,955,955,955,955,0
|
|
20240424,171700,79153561,955,955,955,955,0
|
|
20240424,171600,79153561,955,955,955,955,0
|
|
20240424,171500,79153561,955,955,955,955,0
|
|
20240424,171400,79153561,955,955,955,955,0
|
|
20240424,171300,79153561,955,955,955,955,0
|
|
20240424,171200,79153561,955,955,955,955,0
|
|
20240424,171100,79153561,955,955,955,955,0
|
|
20240424,171000,79153561,955,955,955,955,0
|
|
20240424,170900,79153561,955,955,955,955,0
|
|
20240424,170800,79153561,955,955,955,955,0
|
|
20240424,170700,79153561,955,955,955,955,0
|
|
20240424,170600,79153561,955,955,955,955,0
|
|
20240424,170500,79153561,955,955,955,955,0
|
|
20240424,170400,79153561,955,955,955,955,0
|
|
20240424,170300,79153561,955,955,955,955,0
|
|
20240424,170200,79153561,955,955,955,955,0
|
|
20240424,170100,79153561,955,955,955,955,0
|
|
20240424,170000,79153561,955,955,955,955,0
|
|
20240424,165900,79153561,955,955,955,955,0
|
|
20240424,165800,79153561,955,955,955,955,0
|
|
20240424,165700,79153561,955,955,955,955,562
|
|
20240424,165600,79153561,955,955,955,955,0
|
|
20240424,165500,79153561,955,955,955,955,0
|
|
20240424,165400,79153561,955,955,955,955,0
|
|
20240424,165300,79153561,955,955,955,955,0
|
|
20240424,165200,79153561,955,955,955,955,0
|
|
20240424,165100,79153561,955,955,955,955,0
|
|
20240424,165000,79153561,955,955,955,955,0
|
|
20240424,164900,79153561,955,955,955,955,0
|
|
20240424,164800,79153561,955,955,955,955,0
|
|
20240424,164700,79153561,955,955,955,955,0
|
|
20240424,164600,79153561,955,955,955,955,0
|
|
20240424,164500,79153561,955,955,955,955,0
|
|
20240424,164400,79153561,955,955,955,955,0
|
|
20240424,164300,79153561,955,955,955,955,0
|
|
20240424,164200,79153561,955,955,955,955,0
|
|
20240424,164100,79153561,955,955,955,955,0
|
|
20240424,164000,79153561,955,955,955,955,0
|
|
20240424,163900,79153561,955,955,955,955,0
|
|
20240424,163800,79153561,955,955,955,955,0
|
|
20240424,163700,79153561,955,955,955,955,0
|
|
20240424,163600,79153561,955,955,955,955,0
|
|
20240424,163500,79153561,955,955,955,955,0
|
|
20240424,163400,79153561,955,955,955,955,0
|
|
20240424,163300,79153561,955,955,955,955,0
|
|
20240424,163200,79153561,955,955,955,955,0
|
|
20240424,163100,79153561,955,955,955,955,0
|
|
20240424,163000,79153561,955,955,955,955,0
|
|
20240424,162900,79153561,955,955,955,955,0
|
|
20240424,162800,79153561,955,955,955,955,0
|
|
20240424,162700,79153561,955,955,955,955,562
|
|
20240424,162600,79153561,955,955,955,955,0
|
|
20240424,162500,79153561,955,955,955,955,0
|
|
20240424,162400,79153561,955,955,955,955,0
|
|
20240424,162300,79153561,955,955,955,955,0
|
|
20240424,162200,79153561,955,955,955,955,0
|
|
20240424,162100,79153561,955,955,955,955,0
|
|
20240424,162000,79153561,955,955,955,955,0
|
|
20240424,161900,79153561,955,955,955,955,0
|
|
20240424,161800,79153561,955,955,955,955,0
|
|
20240424,161700,79153561,955,955,955,955,0
|
|
20240424,161600,79153561,955,955,955,955,0
|
|
20240424,161500,79153561,955,955,955,955,0
|
|
20240424,161400,79153561,955,955,955,955,0
|
|
20240424,161300,79153561,955,955,955,955,0
|
|
20240424,161200,79153561,955,955,955,955,0
|
|
20240424,161100,79153561,955,955,955,955,0
|
|
20240424,161000,79153561,955,955,955,955,0
|
|
20240424,160900,79153561,955,955,955,955,0
|
|
20240424,160800,79153561,955,955,955,955,0
|
|
20240424,160700,79153561,955,955,955,955,0
|
|
20240424,160600,79153561,955,955,955,955,0
|
|
20240424,160500,79153561,955,955,955,955,0
|
|
20240424,160400,79153561,955,955,955,955,0
|
|
20240424,160300,79153561,955,955,955,955,0
|
|
20240424,160200,79153561,955,955,955,955,0
|
|
20240424,160100,79153561,955,955,955,955,0
|
|
20240424,160000,79153561,955,955,955,955,0
|
|
20240424,155900,79153561,955,955,955,955,0
|
|
20240424,155800,79153561,955,955,955,955,0
|
|
20240424,155700,79153561,955,955,955,955,562
|
|
20240424,155600,79153561,955,955,955,955,0
|
|
20240424,155500,79153561,955,955,955,955,0
|
|
20240424,155400,79153561,955,955,955,955,0
|
|
20240424,155300,79153561,955,955,955,955,0
|
|
20240424,155200,79153561,955,955,955,955,0
|
|
20240424,155100,79153561,955,955,955,955,0
|
|
20240424,155000,79153561,955,955,955,955,0
|
|
20240424,154900,79153561,955,955,955,955,0
|
|
20240424,154800,79153561,955,955,955,955,0
|
|
20240424,154700,79153561,955,955,955,955,0
|
|
20240424,154600,79153561,955,955,955,955,0
|
|
20240424,154500,79153561,955,955,955,955,0
|
|
20240424,154400,79153561,955,955,955,955,0
|
|
20240424,154300,79153561,955,955,955,955,0
|
|
20240424,154200,79153561,955,955,955,955,0
|
|
20240424,154100,79153561,955,955,955,955,0
|
|
20240424,154000,79153561,955,955,955,955,0
|
|
20240424,153900,79153561,955,955,955,955,0
|
|
20240424,153800,79153561,955,955,955,955,0
|
|
20240424,153700,79153561,955,955,955,955,0
|
|
20240424,153600,79153561,955,955,955,955,0
|
|
20240424,153500,79153561,955,955,955,955,0
|
|
20240424,153400,79153561,955,955,955,955,0
|
|
20240424,153300,79153561,955,955,955,955,0
|
|
20240424,153200,79153561,955,955,955,955,0
|
|
20240424,153100,79153561,955,955,955,955,0
|
|
20240424,153000,79153561,955,955,955,955,562
|
|
20240424,152900,78616851,956,956,956,956,0
|
|
20240424,152800,78616851,956,956,956,956,0
|
|
20240424,152700,78616851,956,956,956,956,0
|
|
20240424,152600,78616851,956,956,956,956,0
|
|
20240424,152500,78616851,956,956,956,956,0
|
|
20240424,152400,78616851,956,956,956,956,0
|
|
20240424,152300,78616851,956,956,956,956,0
|
|
20240424,152200,78616851,956,956,956,956,0
|
|
20240424,152100,78616851,956,956,956,956,0
|
|
20240424,152000,78616851,956,956,956,956,0
|
|
20240424,151900,78616851,956,956,956,956,0
|
|
20240424,151800,78616851,956,945,956,945,288
|
|
20240424,151700,78344005,945,939,945,939,750
|
|
20240424,151600,77637062,938,938,938,938,286
|
|
20240424,151500,77368794,938,938,938,938,74
|
|
20240424,151400,77299382,938,938,938,938,0
|
|
20240424,151300,77299382,938,938,938,938,641
|
|
20240424,151200,76698124,934,934,934,934,0
|
|
20240424,151100,76698124,934,934,934,934,818
|
|
20240424,151000,75934112,933,933,933,933,90
|
|
20240424,150900,75850142,933,934,934,932,70
|
|
20240424,150800,75784824,929,929,929,929,0
|
|
20240424,150700,75784824,929,929,929,929,0
|
|
20240424,150600,75784824,929,929,929,929,0
|
|
20240424,150500,75784824,929,929,929,929,0
|
|
20240424,150400,75784824,929,930,930,929,1075
|
|
20240424,150300,74785377,930,930,930,930,0
|
|
20240424,150200,74785377,930,932,932,930,1448
|
|
20240424,150100,73438423,931,931,931,931,0
|
|
20240424,150000,73438423,931,931,931,931,0
|
|
20240424,145900,73438423,931,931,931,931,0
|
|
20240424,145800,73438423,931,931,931,931,0
|
|
20240424,145700,73438423,931,931,931,931,0
|
|
20240424,145600,73438423,931,931,931,931,0
|
|
20240424,145500,73438423,931,931,931,931,0
|
|
20240424,145400,73438423,931,931,931,931,0
|
|
20240424,145300,73438423,931,931,931,931,0
|
|
20240424,145200,73438423,931,931,931,931,0
|
|
20240424,145100,73438423,931,931,931,931,0
|
|
20240424,145000,73438423,931,931,931,931,0
|
|
20240424,144900,73438423,931,931,931,931,0
|
|
20240424,144800,73438423,931,931,931,931,22
|
|
20240424,144700,73417941,938,938,938,938,0
|
|
20240424,144600,73417941,938,938,938,938,0
|
|
20240424,144500,73417941,938,938,938,938,0
|
|
20240424,144400,73417941,938,938,938,938,0
|
|
20240424,144300,73417941,938,938,938,938,0
|
|
20240424,144200,73417941,938,938,938,938,0
|
|
20240424,144100,73417941,938,938,938,938,0
|
|
20240424,144000,73417941,938,938,938,938,0
|
|
20240424,143900,73417941,938,938,938,938,0
|
|
20240424,143800,73417941,938,938,938,938,8
|
|
20240424,143700,73410437,938,938,938,938,0
|
|
20240424,143600,73410437,938,931,938,931,198
|
|
20240424,143500,73225614,929,929,929,929,0
|
|
20240424,143400,73225614,929,929,929,929,0
|
|
20240424,143300,73225614,929,929,929,929,0
|
|
20240424,143200,73225614,929,929,929,929,0
|
|
20240424,143100,73225614,929,929,929,929,0
|
|
20240424,143000,73225614,929,929,929,929,0
|
|
20240424,142900,73225614,929,929,929,929,25
|
|
20240424,142800,73202389,929,929,929,929,5
|
|
20240424,142700,73197744,927,927,927,927,0
|
|
20240424,142600,73197744,927,925,927,925,960
|
|
20240424,142500,72309616,923,923,923,923,0
|
|
20240424,142400,72309616,923,923,923,923,0
|
|
20240424,142300,72309616,923,923,923,923,3
|
|
20240424,142200,72306847,923,923,923,923,0
|
|
20240424,142100,72306847,923,924,924,923,28
|
|
20240424,142000,72280993,923,923,923,923,0
|
|
20240424,141900,72280993,923,923,923,923,0
|
|
20240424,141800,72280993,923,923,923,923,0
|
|
20240424,141700,72280993,923,923,923,923,0
|
|
20240424,141600,72280993,923,923,923,923,0
|
|
20240424,141500,72280993,923,923,923,923,2
|
|
20240424,141400,72279147,923,923,923,923,1
|
|
20240424,141300,72278224,923,923,923,923,0
|
|
20240424,141200,72278224,923,923,923,923,0
|
|
20240424,141100,72278224,923,923,923,923,39
|
|
20240424,141000,72242227,923,923,923,923,100
|
|
20240424,140900,72149927,923,925,925,923,811
|
|
20240424,140800,71400507,925,926,926,925,111
|
|
20240424,140700,71297732,927,927,927,927,0
|
|
20240424,140600,71297732,927,927,927,927,91
|
|
20240424,140500,71213375,927,927,927,927,0
|
|
20240424,140400,71213375,927,927,927,927,40
|
|
20240424,140300,71176295,927,927,927,927,60
|
|
20240424,140200,71120675,927,927,927,927,0
|
|
20240424,140100,71120675,927,927,927,927,0
|
|
20240424,140000,71120675,927,927,927,927,0
|
|
20240424,135900,71120675,927,927,927,927,101
|
|
20240424,135800,71027048,927,927,927,927,0
|
|
20240424,135700,71027048,927,927,927,927,0
|
|
20240424,135600,71027048,927,928,928,927,100
|
|
20240424,135500,70934310,929,929,929,929,207
|
|
20240424,135400,70742007,929,930,930,929,6
|
|
20240424,135300,70736432,931,931,931,931,4
|
|
20240424,135200,70732708,931,931,931,931,369
|
|
20240424,135100,70389169,931,931,931,931,128
|
|
20240424,135000,70270001,932,932,932,932,1
|
|
20240424,134900,70269069,933,933,933,933,0
|
|
20240424,134800,70269069,933,933,933,933,758
|
|
20240424,134700,69561855,933,939,939,933,1362
|
|
20240424,134600,68290424,939,939,939,939,0
|
|
20240424,134500,68290424,939,939,939,939,20
|
|
20240424,134400,68271644,939,939,939,939,0
|
|
20240424,134300,68271644,939,939,939,939,0
|
|
20240424,134200,68271644,939,939,939,939,45
|
|
20240424,134100,68229389,939,939,939,939,0
|
|
20240424,134000,68229389,939,939,939,939,0
|
|
20240424,133900,68229389,939,939,939,939,0
|
|
20240424,133800,68229389,939,939,939,939,0
|
|
20240424,133700,68229389,939,939,939,939,0
|
|
20240424,133600,68229389,939,939,939,939,0
|
|
20240424,133500,68229389,939,939,939,939,0
|
|
20240424,133400,68229389,939,939,939,939,0
|
|
20240424,133300,68229389,939,939,939,939,0
|
|
20240424,133200,68229389,939,939,939,939,30
|
|
20240424,133100,68201219,933,933,933,933,0
|
|
20240424,133000,68201219,933,935,935,933,4400
|
|
20240424,132900,64091907,938,938,938,935,15080
|
|
20240424,132800,49983150,938,938,938,938,6
|
|
20240424,132700,49977522,938,938,938,938,0
|
|
20240424,132600,49977522,938,938,938,938,0
|
|
20240424,132500,49977522,938,938,938,938,0
|
|
20240424,132400,49977522,938,938,938,938,0
|
|
20240424,132300,49977522,938,938,938,938,0
|
|
20240424,132200,49977522,938,938,938,938,100
|
|
20240424,132100,49883722,939,939,939,939,50
|
|
20240424,132000,49836772,939,939,939,939,0
|
|
20240424,131900,49836772,939,939,939,939,0
|
|
20240424,131800,49836772,939,939,939,939,1
|
|
20240424,131700,49835833,939,939,939,939,332
|
|
20240424,131600,49524085,939,939,939,939,248
|
|
20240424,131500,49291213,939,939,939,939,0
|
|
20240424,131400,49291213,939,939,939,939,0
|
|
20240424,131300,49291213,939,939,939,939,0
|
|
20240424,131200,49291213,939,939,939,939,0
|
|
20240424,131100,49291213,939,939,939,939,0
|
|
20240424,131000,49291213,939,939,939,939,0
|
|
20240424,130900,49291213,939,939,939,939,5
|
|
20240424,130800,49286518,945,945,945,945,0
|
|
20240424,130700,49286518,945,945,945,945,0
|
|
20240424,130600,49286518,945,945,945,945,0
|
|
20240424,130500,49286518,945,945,945,945,0
|
|
20240424,130400,49286518,945,945,945,945,0
|
|
20240424,130300,49286518,945,945,945,945,0
|
|
20240424,130200,49286518,945,945,945,945,0
|
|
20240424,130100,49286518,945,945,945,945,1
|
|
20240424,130000,49285573,938,938,938,938,0
|
|
20240424,125900,49285573,938,938,938,938,0
|
|
20240424,125800,49285573,938,938,938,938,0
|
|
20240424,125700,49285573,938,938,938,938,0
|
|
20240424,125600,49285573,938,938,938,938,0
|
|
20240424,125500,49285573,938,938,938,938,0
|
|
20240424,125400,49285573,938,938,938,938,0
|
|
20240424,125300,49285573,938,938,938,938,0
|
|
20240424,125200,49285573,938,938,938,938,1582
|
|
20240424,125100,47801657,938,938,938,938,0
|
|
20240424,125000,47801657,938,938,938,938,0
|
|
20240424,124900,47801657,938,938,938,938,0
|
|
20240424,124800,47801657,938,938,938,938,0
|
|
20240424,124700,47801657,938,938,938,938,188
|
|
20240424,124600,47625313,938,938,938,938,0
|
|
20240424,124500,47625313,938,938,938,938,0
|
|
20240424,124400,47625313,938,938,938,938,6
|
|
20240424,124300,47619685,938,938,938,938,0
|
|
20240424,124200,47619685,938,938,938,938,0
|
|
20240424,124100,47619685,938,938,938,938,0
|
|
20240424,124000,47619685,938,938,938,938,0
|
|
20240424,123900,47619685,938,938,938,938,0
|
|
20240424,123800,47619685,938,938,938,938,0
|
|
20240424,123700,47619685,938,938,938,938,0
|
|
20240424,123600,47619685,938,938,938,938,0
|
|
20240424,123500,47619685,938,938,938,938,0
|
|
20240424,123400,47619685,938,938,938,938,0
|
|
20240424,123300,47619685,938,938,938,938,0
|
|
20240424,123200,47619685,938,938,938,938,1
|
|
20240424,123100,47618747,945,945,945,945,0
|
|
20240424,123000,47618747,945,945,945,945,0
|
|
20240424,122900,47618747,945,941,945,941,29
|
|
20240424,122800,47591454,937,937,937,937,0
|
|
20240424,122700,47591454,937,937,937,937,0
|
|
20240424,122600,47591454,937,937,937,937,0
|
|
20240424,122500,47591454,937,937,937,937,0
|
|
20240424,122400,47591454,937,937,937,937,0
|
|
20240424,122300,47591454,937,937,937,937,0
|
|
20240424,122200,47591454,937,937,937,937,0
|
|
20240424,122100,47591454,937,937,937,937,0
|
|
20240424,122000,47591454,937,937,937,937,0
|
|
20240424,121900,47591454,937,937,937,937,0
|
|
20240424,121800,47591454,937,937,937,937,0
|
|
20240424,121700,47591454,937,937,937,937,0
|
|
20240424,121600,47591454,937,937,937,937,0
|
|
20240424,121500,47591454,937,937,937,937,0
|
|
20240424,121400,47591454,937,940,940,937,1222
|
|
20240424,121300,46444063,941,943,943,941,1194
|
|
20240424,121200,45320115,945,945,945,945,0
|
|
20240424,121100,45320115,945,945,945,945,0
|
|
20240424,121000,45320115,945,945,945,945,0
|
|
20240424,120900,45320115,945,945,945,945,0
|
|
20240424,120800,45320115,945,945,945,945,0
|
|
20240424,120700,45320115,945,945,945,945,0
|
|
20240424,120600,45320115,945,945,945,945,0
|
|
20240424,120500,45320115,945,945,945,945,0
|
|
20240424,120400,45320115,945,945,945,945,0
|
|
20240424,120300,45320115,945,945,945,945,0
|
|
20240424,120200,45320115,945,945,945,945,0
|
|
20240424,120100,45320115,945,945,945,945,0
|
|
20240424,120000,45320115,945,945,945,945,0
|
|
20240424,115900,45320115,945,945,945,945,0
|
|
20240424,115800,45320115,945,945,945,945,0
|
|
20240424,115700,45320115,945,945,945,945,8
|
|
20240424,115600,45312555,945,945,945,945,0
|
|
20240424,115500,45312555,945,945,945,945,10
|
|
20240424,115400,45303105,943,943,943,943,0
|
|
20240424,115300,45303105,943,943,943,943,3
|
|
20240424,115200,45300276,943,943,943,943,0
|
|
20240424,115100,45300276,943,943,943,943,0
|
|
20240424,115000,45300276,943,943,943,943,0
|
|
20240424,114900,45300276,943,943,943,943,0
|
|
20240424,114800,45300276,943,943,943,943,40
|
|
20240424,114700,45262556,943,943,943,943,0
|
|
20240424,114600,45262556,943,943,943,943,0
|
|
20240424,114500,45262556,943,943,943,943,0
|
|
20240424,114400,45262556,943,943,943,943,2
|
|
20240424,114300,45260670,943,943,943,943,0
|
|
20240424,114200,45260670,943,943,943,943,0
|
|
20240424,114100,45260670,943,943,943,943,0
|
|
20240424,114000,45260670,943,943,943,943,0
|
|
20240424,113900,45260670,943,943,943,943,0
|
|
20240424,113800,45260670,943,943,943,943,0
|
|
20240424,113700,45260670,943,943,943,943,0
|
|
20240424,113600,45260670,943,943,943,943,0
|
|
20240424,113500,45260670,943,943,943,943,1
|
|
20240424,113400,45259727,948,948,948,948,0
|
|
20240424,113300,45259727,948,948,948,948,1
|
|
20240424,113200,45258779,948,948,948,948,0
|
|
20240424,113100,45258779,948,948,948,948,0
|
|
20240424,113000,45258779,948,948,948,948,0
|
|
20240424,112900,45258779,948,948,948,948,0
|
|
20240424,112800,45258779,948,948,948,948,0
|
|
20240424,112700,45258779,948,948,948,948,0
|
|
20240424,112600,45258779,948,948,948,948,0
|
|
20240424,112500,45258779,948,948,948,948,0
|
|
20240424,112400,45258779,948,948,948,948,0
|
|
20240424,112300,45258779,948,948,948,948,5
|
|
20240424,112200,45254039,949,949,949,949,0
|
|
20240424,112100,45254039,949,949,949,949,0
|
|
20240424,112000,45254039,949,949,949,949,0
|
|
20240424,111900,45254039,949,949,949,949,0
|
|
20240424,111800,45254039,949,949,949,949,0
|
|
20240424,111700,45254039,949,949,949,949,0
|
|
20240424,111600,45254039,949,949,949,949,0
|
|
20240424,111500,45254039,949,949,949,949,0
|
|
20240424,111400,45254039,949,949,949,949,0
|
|
20240424,111300,45254039,949,949,949,949,0
|
|
20240424,111200,45254039,949,949,949,949,0
|
|
20240424,111100,45254039,949,949,949,949,0
|
|
20240424,111000,45254039,949,949,949,949,0
|
|
20240424,110900,45254039,949,946,949,946,10
|
|
20240424,110800,45244553,945,945,945,945,15
|
|
20240424,110700,45230378,945,945,945,945,35
|
|
20240424,110600,45197303,945,945,945,945,0
|
|
20240424,110500,45197303,945,945,945,945,0
|
|
20240424,110400,45197303,945,945,945,945,0
|
|
20240424,110300,45197303,945,945,945,945,0
|
|
20240424,110200,45197303,945,945,945,945,0
|
|
20240424,110100,45197303,945,945,945,945,0
|
|
20240424,110000,45197303,945,945,945,945,0
|
|
20240424,105900,45197303,945,945,945,945,0
|
|
20240424,105800,45197303,945,945,945,945,0
|
|
20240424,105700,45197303,945,945,945,945,0
|
|
20240424,105600,45197303,945,945,945,945,0
|
|
20240424,105500,45197303,945,945,945,945,0
|
|
20240424,105400,45197303,945,945,945,945,0
|
|
20240424,105300,45197303,945,945,945,945,0
|
|
20240424,105200,45197303,945,945,945,945,0
|
|
20240424,105100,45197303,945,945,945,945,0
|
|
20240424,105000,45197303,945,945,945,945,0
|
|
20240424,104900,45197303,945,945,945,945,0
|
|
20240424,104800,45197303,945,945,945,945,0
|
|
20240424,104700,45197303,945,945,945,945,0
|
|
20240424,104600,45197303,945,945,945,945,1
|
|
20240424,104500,45196358,941,944,944,941,43
|
|
20240424,104400,45155853,944,944,944,944,0
|
|
20240424,104300,45155853,944,944,944,944,0
|
|
20240424,104200,45155853,944,944,944,944,0
|
|
20240424,104100,45155853,944,944,944,944,0
|
|
20240424,104000,45155853,944,944,944,944,0
|
|
20240424,103900,45155853,944,944,944,944,0
|
|
20240424,103800,45155853,944,944,944,944,0
|
|
20240424,103700,45155853,944,941,944,940,37
|
|
20240424,103600,45121056,941,941,941,941,187
|
|
20240424,103500,44945089,941,940,941,940,405
|
|
20240424,103400,44564239,940,940,940,940,0
|
|
20240424,103300,44564239,940,940,940,940,135
|
|
20240424,103200,44437339,940,940,940,940,0
|
|
20240424,103100,44437339,940,940,940,940,0
|
|
20240424,103000,44437339,940,940,940,940,0
|
|
20240424,102900,44437339,940,940,940,940,0
|
|
20240424,102800,44437339,940,940,940,940,5
|
|
20240424,102700,44432639,940,940,940,940,50
|
|
20240424,102600,44385639,940,940,940,940,201
|
|
20240424,102500,44196699,941,941,941,941,1
|
|
20240424,102400,44195758,941,941,941,941,50
|
|
20240424,102300,44148708,941,941,941,941,0
|
|
20240424,102200,44148708,941,941,941,941,100
|
|
20240424,102100,44054608,941,941,941,941,200
|
|
20240424,102000,43866408,940,940,940,940,0
|
|
20240424,101900,43866408,940,940,940,940,2599
|
|
20240424,101800,41423348,940,940,940,940,0
|
|
20240424,101700,41423348,940,940,940,940,0
|
|
20240424,101600,41423348,940,940,940,940,0
|
|
20240424,101500,41423348,940,940,940,940,0
|
|
20240424,101400,41423348,940,940,940,940,0
|
|
20240424,101300,41423348,940,940,940,940,0
|
|
20240424,101200,41423348,940,940,940,940,0
|
|
20240424,101100,41423348,940,940,940,940,0
|
|
20240424,101000,41423348,940,940,940,940,0
|
|
20240424,100900,41423348,940,940,940,940,0
|
|
20240424,100800,41423348,940,940,940,940,0
|
|
20240424,100700,41423348,940,940,940,940,0
|
|
20240424,100600,41423348,940,940,940,940,1
|
|
20240424,100500,41422408,940,940,940,940,0
|
|
20240424,100400,41422408,940,940,940,940,95
|
|
20240424,100300,41333108,940,940,940,940,10
|
|
20240424,100200,41323708,940,940,940,940,0
|
|
20240424,100100,41323708,940,940,940,940,1
|
|
20240424,100000,41322768,940,940,940,940,0
|
|
20240424,095900,41322768,940,940,940,940,0
|
|
20240424,095800,41322768,940,940,940,940,1
|
|
20240424,095700,41321828,941,941,941,941,0
|
|
20240424,095600,41321828,941,941,941,941,1
|
|
20240424,095500,41320887,941,941,941,941,123
|
|
20240424,095400,41205144,941,941,941,941,7
|
|
20240424,095300,41198557,936,939,939,936,2500
|
|
20240424,095200,38856777,938,938,938,938,0
|
|
20240424,095100,38856777,938,936,938,936,1457
|
|
20240424,095000,37492023,935,936,936,935,238
|
|
20240424,094900,37269423,935,935,935,935,0
|
|
20240424,094800,37269423,935,935,935,935,1
|
|
20240424,094700,37268488,936,937,937,936,1000
|
|
20240424,094600,36332487,936,936,936,936,0
|
|
20240424,094500,36332487,936,936,936,936,0
|
|
20240424,094400,36332487,936,944,944,936,905
|
|
20240424,094300,35484007,945,945,945,945,1000
|
|
20240424,094200,34539007,945,945,945,945,0
|
|
20240424,094100,34539007,945,945,945,945,0
|
|
20240424,094000,34539007,945,945,945,945,0
|
|
20240424,093900,34539007,945,947,947,945,2480
|
|
20240424,093800,32193535,947,948,948,947,10754
|
|
20240424,093700,22009247,949,949,949,949,112
|
|
20240424,093600,21902959,949,949,949,949,100
|
|
20240424,093500,21808059,949,949,949,949,0
|
|
20240424,093400,21808059,949,949,949,949,2
|
|
20240424,093300,21806161,950,950,950,950,72
|
|
20240424,093200,21737761,950,950,950,950,1
|
|
20240424,093100,21736811,950,950,950,950,0
|
|
20240424,093000,21736811,950,950,950,950,0
|
|
20240424,092900,21736811,950,950,950,950,0
|
|
20240424,092800,21736811,950,950,950,950,0
|
|
20240424,092700,21736811,950,950,950,950,0
|
|
20240424,092600,21736811,950,950,950,950,0
|
|
20240424,092500,21736811,950,950,950,950,0
|
|
20240424,092400,21736811,950,950,950,950,50
|
|
20240424,092300,21689311,952,952,952,952,0
|
|
20240424,092200,21689311,952,952,952,952,0
|
|
20240424,092100,21689311,952,952,952,952,0
|
|
20240424,092000,21689311,952,952,952,952,1
|
|
20240424,091900,21688359,952,952,952,952,0
|
|
20240424,091800,21688359,952,952,952,952,0
|
|
20240424,091700,21688359,952,952,952,952,295
|
|
20240424,091600,21407519,952,953,953,952,109
|
|
20240424,091500,21303706,951,951,951,951,0
|
|
20240424,091400,21303706,951,961,961,951,105
|
|
20240424,091300,21203821,963,963,963,963,0
|
|
20240424,091200,21203821,963,963,963,963,0
|
|
20240424,091100,21203821,963,963,963,963,0
|
|
20240424,091000,21203821,963,963,963,963,0
|
|
20240424,090900,21203821,963,963,963,963,1
|
|
20240424,090800,21202858,965,965,965,965,7
|
|
20240424,090700,21196103,973,973,973,973,0
|
|
20240424,090600,21196103,973,973,973,973,0
|
|
20240424,090500,21196103,973,973,973,973,6
|
|
20240424,090400,21190265,974,974,974,974,0
|
|
20240424,090300,21190265,974,968,974,968,380
|
|
20240424,090200,20822268,968,962,968,962,800
|
|
20240424,090100,20049254,962,961,962,961,20000
|
|
20240424,090000,810123,961,961,961,961,843
|