595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185200,197908047,438,438,438,438,1282
|
|
20240422,185100,197908047,438,438,438,438,0
|
|
20240422,185000,197908047,438,438,438,438,0
|
|
20240422,184900,197908047,438,438,438,438,0
|
|
20240422,184800,197908047,438,438,438,438,0
|
|
20240422,184700,197908047,438,438,438,438,0
|
|
20240422,184600,197908047,438,438,438,438,0
|
|
20240422,184500,197908047,438,438,438,438,0
|
|
20240422,184400,197908047,438,438,438,438,0
|
|
20240422,184300,197908047,438,438,438,438,0
|
|
20240422,184200,197908047,438,438,438,438,0
|
|
20240422,184100,197908047,438,438,438,438,0
|
|
20240422,184000,197908047,438,438,438,438,0
|
|
20240422,183900,197908047,438,438,438,438,0
|
|
20240422,183800,197908047,438,438,438,438,0
|
|
20240422,183700,197908047,438,438,438,438,0
|
|
20240422,183600,197908047,438,438,438,438,0
|
|
20240422,183500,197908047,438,438,438,438,0
|
|
20240422,183400,197908047,438,438,438,438,0
|
|
20240422,183300,197908047,438,438,438,438,0
|
|
20240422,183200,197908047,438,438,438,438,0
|
|
20240422,183100,197908047,438,438,438,438,0
|
|
20240422,183000,197908047,438,438,438,438,0
|
|
20240422,182900,197908047,438,438,438,438,0
|
|
20240422,182800,197908047,438,438,438,438,0
|
|
20240422,182700,197908047,438,438,438,438,0
|
|
20240422,182600,197908047,438,438,438,438,0
|
|
20240422,182500,197908047,438,438,438,438,0
|
|
20240422,182400,197908047,438,438,438,438,0
|
|
20240422,182300,197908047,438,438,438,438,0
|
|
20240422,182200,197908047,438,438,438,438,1282
|
|
20240422,182100,197908047,438,438,438,438,0
|
|
20240422,182000,197908047,438,438,438,438,0
|
|
20240422,181900,197908047,438,438,438,438,0
|
|
20240422,181800,197908047,438,438,438,438,0
|
|
20240422,181700,197908047,438,438,438,438,0
|
|
20240422,181600,197908047,438,438,438,438,0
|
|
20240422,181500,197908047,438,438,438,438,0
|
|
20240422,181400,197908047,438,438,438,438,0
|
|
20240422,181300,197908047,438,438,438,438,0
|
|
20240422,181200,197908047,438,438,438,438,0
|
|
20240422,181100,197908047,438,438,438,438,0
|
|
20240422,181000,197908047,438,438,438,438,0
|
|
20240422,180900,197908047,438,438,438,438,0
|
|
20240422,180800,197908047,438,438,438,438,0
|
|
20240422,180700,197908047,438,438,438,438,0
|
|
20240422,180600,197908047,438,438,438,438,0
|
|
20240422,180500,197908047,438,438,438,438,0
|
|
20240422,180400,197908047,438,438,438,438,0
|
|
20240422,180300,197908047,438,438,438,438,0
|
|
20240422,180200,197908047,438,438,438,438,0
|
|
20240422,180100,197908047,438,438,438,438,0
|
|
20240422,180000,197908047,438,438,438,438,0
|
|
20240422,175900,197908047,438,438,438,438,0
|
|
20240422,175800,197908047,438,438,438,438,0
|
|
20240422,175700,197908047,438,438,438,438,0
|
|
20240422,175600,197908047,438,438,438,438,0
|
|
20240422,175500,197908047,438,438,438,438,0
|
|
20240422,175400,197908047,438,438,438,438,0
|
|
20240422,175300,197908047,438,438,438,438,0
|
|
20240422,175200,197908047,438,438,438,438,1282
|
|
20240422,175100,197908047,438,438,438,438,0
|
|
20240422,175000,197908047,438,438,438,438,0
|
|
20240422,174900,197908047,438,438,438,438,0
|
|
20240422,174800,197908047,438,438,438,438,0
|
|
20240422,174700,197908047,438,438,438,438,0
|
|
20240422,174600,197908047,438,438,438,438,0
|
|
20240422,174500,197908047,438,438,438,438,0
|
|
20240422,174400,197908047,438,438,438,438,0
|
|
20240422,174300,197908047,438,438,438,438,0
|
|
20240422,174200,197908047,438,438,438,438,0
|
|
20240422,174100,197908047,438,438,438,438,0
|
|
20240422,174000,197908047,438,438,438,438,0
|
|
20240422,173900,197908047,438,438,438,438,0
|
|
20240422,173800,197908047,438,438,438,438,0
|
|
20240422,173700,197908047,438,438,438,438,0
|
|
20240422,173600,197908047,438,438,438,438,0
|
|
20240422,173500,197908047,438,438,438,438,0
|
|
20240422,173400,197908047,438,438,438,438,0
|
|
20240422,173300,197908047,438,438,438,438,0
|
|
20240422,173200,197908047,438,438,438,438,0
|
|
20240422,173100,197908047,438,438,438,438,0
|
|
20240422,173000,197908047,438,438,438,438,0
|
|
20240422,172900,197908047,438,438,438,438,0
|
|
20240422,172800,197908047,438,438,438,438,0
|
|
20240422,172700,197908047,438,438,438,438,0
|
|
20240422,172600,197908047,438,438,438,438,0
|
|
20240422,172500,197908047,438,438,438,438,0
|
|
20240422,172400,197908047,438,438,438,438,0
|
|
20240422,172300,197908047,438,438,438,438,0
|
|
20240422,172200,197908047,438,438,438,438,1282
|
|
20240422,172100,197908047,438,438,438,438,0
|
|
20240422,172000,197908047,438,438,438,438,0
|
|
20240422,171900,197908047,438,438,438,438,0
|
|
20240422,171800,197908047,438,438,438,438,0
|
|
20240422,171700,197908047,438,438,438,438,0
|
|
20240422,171600,197908047,438,438,438,438,0
|
|
20240422,171500,197908047,438,438,438,438,0
|
|
20240422,171400,197908047,438,438,438,438,0
|
|
20240422,171300,197908047,438,438,438,438,0
|
|
20240422,171200,197908047,438,438,438,438,0
|
|
20240422,171100,197908047,438,438,438,438,0
|
|
20240422,171000,197908047,438,438,438,438,0
|
|
20240422,170900,197908047,438,438,438,438,0
|
|
20240422,170800,197908047,438,438,438,438,0
|
|
20240422,170700,197908047,438,438,438,438,0
|
|
20240422,170600,197908047,438,438,438,438,0
|
|
20240422,170500,197908047,438,438,438,438,0
|
|
20240422,170400,197908047,438,438,438,438,0
|
|
20240422,170300,197908047,438,438,438,438,0
|
|
20240422,170200,197908047,438,438,438,438,0
|
|
20240422,170100,197908047,438,438,438,438,0
|
|
20240422,170000,197908047,438,438,438,438,0
|
|
20240422,165900,197908047,438,438,438,438,0
|
|
20240422,165800,197908047,438,438,438,438,0
|
|
20240422,165700,197908047,438,438,438,438,0
|
|
20240422,165600,197908047,438,438,438,438,0
|
|
20240422,165500,197908047,438,438,438,438,0
|
|
20240422,165400,197908047,438,438,438,438,0
|
|
20240422,165300,197908047,438,438,438,438,0
|
|
20240422,165200,197908047,438,438,438,438,1282
|
|
20240422,165100,197908047,438,438,438,438,0
|
|
20240422,165000,197908047,438,438,438,438,0
|
|
20240422,164900,197908047,438,438,438,438,0
|
|
20240422,164800,197908047,438,438,438,438,0
|
|
20240422,164700,197908047,438,438,438,438,0
|
|
20240422,164600,197908047,438,438,438,438,0
|
|
20240422,164500,197908047,438,438,438,438,0
|
|
20240422,164400,197908047,438,438,438,438,0
|
|
20240422,164300,197908047,438,438,438,438,0
|
|
20240422,164200,197908047,438,438,438,438,0
|
|
20240422,164100,197908047,438,438,438,438,0
|
|
20240422,164000,197908047,438,438,438,438,0
|
|
20240422,163900,197908047,438,438,438,438,0
|
|
20240422,163800,197908047,438,438,438,438,0
|
|
20240422,163700,197908047,438,438,438,438,0
|
|
20240422,163600,197908047,438,438,438,438,0
|
|
20240422,163500,197908047,438,438,438,438,0
|
|
20240422,163400,197908047,438,438,438,438,0
|
|
20240422,163300,197908047,438,438,438,438,0
|
|
20240422,163200,197908047,438,438,438,438,0
|
|
20240422,163100,197908047,438,438,438,438,0
|
|
20240422,163000,197908047,438,438,438,438,0
|
|
20240422,162900,197908047,438,438,438,438,0
|
|
20240422,162800,197908047,438,438,438,438,0
|
|
20240422,162700,197908047,438,438,438,438,0
|
|
20240422,162600,197908047,438,438,438,438,0
|
|
20240422,162500,197908047,438,438,438,438,0
|
|
20240422,162400,197908047,438,438,438,438,0
|
|
20240422,162300,197908047,438,438,438,438,0
|
|
20240422,162200,197908047,438,438,438,438,1282
|
|
20240422,162100,197908047,438,438,438,438,0
|
|
20240422,162000,197908047,438,438,438,438,0
|
|
20240422,161900,197908047,438,438,438,438,0
|
|
20240422,161800,197908047,438,438,438,438,0
|
|
20240422,161700,197908047,438,438,438,438,0
|
|
20240422,161600,197908047,438,438,438,438,0
|
|
20240422,161500,197908047,438,438,438,438,0
|
|
20240422,161400,197908047,438,438,438,438,0
|
|
20240422,161300,197908047,438,438,438,438,0
|
|
20240422,161200,197908047,438,438,438,438,0
|
|
20240422,161100,197908047,438,438,438,438,0
|
|
20240422,161000,197908047,438,438,438,438,0
|
|
20240422,160900,197908047,438,438,438,438,0
|
|
20240422,160800,197908047,438,438,438,438,0
|
|
20240422,160700,197908047,438,438,438,438,0
|
|
20240422,160600,197908047,438,438,438,438,0
|
|
20240422,160500,197908047,438,438,438,438,0
|
|
20240422,160400,197908047,438,438,438,438,0
|
|
20240422,160300,197908047,438,438,438,438,0
|
|
20240422,160200,197908047,438,438,438,438,0
|
|
20240422,160100,197908047,438,438,438,438,0
|
|
20240422,160000,197908047,438,438,438,438,0
|
|
20240422,155900,197908047,438,438,438,438,0
|
|
20240422,155800,197908047,438,438,438,438,0
|
|
20240422,155700,197908047,438,438,438,438,0
|
|
20240422,155600,197908047,438,438,438,438,0
|
|
20240422,155500,197908047,438,438,438,438,0
|
|
20240422,155400,197908047,438,438,438,438,0
|
|
20240422,155300,197908047,438,438,438,438,0
|
|
20240422,155200,197908047,438,438,438,438,1282
|
|
20240422,155100,197908047,438,438,438,438,0
|
|
20240422,155000,197908047,438,438,438,438,0
|
|
20240422,154900,197908047,438,438,438,438,0
|
|
20240422,154800,197908047,438,438,438,438,0
|
|
20240422,154700,197908047,438,438,438,438,0
|
|
20240422,154600,197908047,438,438,438,438,0
|
|
20240422,154500,197908047,438,438,438,438,0
|
|
20240422,154400,197908047,438,438,438,438,0
|
|
20240422,154300,197908047,438,438,438,438,0
|
|
20240422,154200,197908047,438,438,438,438,0
|
|
20240422,154100,197908047,438,438,438,438,0
|
|
20240422,154000,197908047,438,438,438,438,0
|
|
20240422,153900,197908047,438,438,438,438,0
|
|
20240422,153800,197908047,438,438,438,438,0
|
|
20240422,153700,197908047,438,438,438,438,0
|
|
20240422,153600,197908047,438,438,438,438,0
|
|
20240422,153500,197908047,438,438,438,438,0
|
|
20240422,153400,197908047,438,438,438,438,0
|
|
20240422,153300,197908047,438,438,438,438,0
|
|
20240422,153200,197908047,438,438,438,438,0
|
|
20240422,153100,197908047,438,438,438,438,0
|
|
20240422,153000,197908047,438,438,438,438,1282
|
|
20240422,152900,197346531,440,440,440,440,0
|
|
20240422,152800,197346531,440,440,440,440,0
|
|
20240422,152700,197346531,440,440,440,440,0
|
|
20240422,152600,197346531,440,440,440,440,0
|
|
20240422,152500,197346531,440,440,440,440,0
|
|
20240422,152400,197346531,440,440,440,440,0
|
|
20240422,152300,197346531,440,440,440,440,0
|
|
20240422,152200,197346531,440,440,440,440,0
|
|
20240422,152100,197346531,440,440,440,440,0
|
|
20240422,152000,197346531,440,440,440,440,0
|
|
20240422,151900,197346531,440,440,440,440,97
|
|
20240422,151800,197303851,439,439,439,439,0
|
|
20240422,151700,197303851,439,438,439,438,7758
|
|
20240422,151600,193900668,438,437,438,437,1495
|
|
20240422,151500,193246701,437,437,437,437,15
|
|
20240422,151400,193240146,437,437,437,437,54
|
|
20240422,151300,193216548,436,436,436,436,0
|
|
20240422,151200,193216548,436,436,436,436,509
|
|
20240422,151100,192994624,436,436,436,436,0
|
|
20240422,151000,192994624,436,436,436,436,0
|
|
20240422,150900,192994624,436,436,436,436,290
|
|
20240422,150800,192868184,437,437,437,437,11
|
|
20240422,150700,192863377,437,437,437,437,10
|
|
20240422,150600,192859007,437,437,437,437,6
|
|
20240422,150500,192856385,438,438,438,438,0
|
|
20240422,150400,192856385,438,438,438,438,1
|
|
20240422,150300,192855947,437,437,437,437,0
|
|
20240422,150200,192855947,437,436,437,436,232
|
|
20240422,150100,192754762,436,436,436,436,0
|
|
20240422,150000,192754762,436,436,436,436,0
|
|
20240422,145900,192754762,436,436,436,436,0
|
|
20240422,145800,192754762,436,436,436,436,0
|
|
20240422,145700,192754762,436,436,436,436,0
|
|
20240422,145600,192754762,436,436,436,436,2
|
|
20240422,145500,192753890,436,436,436,436,0
|
|
20240422,145400,192753890,436,436,436,436,0
|
|
20240422,145300,192753890,436,436,436,436,0
|
|
20240422,145200,192753890,436,436,436,436,100
|
|
20240422,145100,192710290,436,436,436,435,46
|
|
20240422,145000,192690274,434,434,434,434,0
|
|
20240422,144900,192690274,434,434,434,434,0
|
|
20240422,144800,192690274,434,434,434,434,0
|
|
20240422,144700,192690274,434,436,436,434,10740
|
|
20240422,144600,188026833,437,437,437,437,0
|
|
20240422,144500,188026833,437,437,437,437,2
|
|
20240422,144400,188025959,438,438,438,438,0
|
|
20240422,144300,188025959,438,438,438,438,0
|
|
20240422,144200,188025959,438,438,438,438,0
|
|
20240422,144100,188025959,438,438,438,438,0
|
|
20240422,144000,188025959,438,438,438,435,11500
|
|
20240422,143900,182990459,438,438,438,438,0
|
|
20240422,143800,182990459,438,438,438,438,0
|
|
20240422,143700,182990459,438,438,438,438,0
|
|
20240422,143600,182990459,438,438,438,438,0
|
|
20240422,143500,182990459,438,438,438,438,0
|
|
20240422,143400,182990459,438,438,438,438,3
|
|
20240422,143300,182989145,438,438,438,438,0
|
|
20240422,143200,182989145,438,438,438,438,47
|
|
20240422,143100,182968559,435,435,435,435,0
|
|
20240422,143000,182968559,435,435,435,435,0
|
|
20240422,142900,182968559,435,435,435,435,0
|
|
20240422,142800,182968559,435,435,435,435,500
|
|
20240422,142700,182751059,435,435,435,435,6800
|
|
20240422,142600,179793059,438,438,438,438,20
|
|
20240422,142500,179784299,435,435,435,435,13
|
|
20240422,142400,179778644,435,435,435,435,0
|
|
20240422,142300,179778644,435,435,435,435,1566
|
|
20240422,142200,179097434,437,437,437,437,0
|
|
20240422,142100,179097434,437,437,437,437,0
|
|
20240422,142000,179097434,437,437,437,437,0
|
|
20240422,141900,179097434,437,437,437,437,1
|
|
20240422,141800,179096997,438,438,438,438,0
|
|
20240422,141700,179096997,438,438,438,438,0
|
|
20240422,141600,179096997,438,438,438,438,3
|
|
20240422,141500,179095683,435,435,435,435,0
|
|
20240422,141400,179095683,435,435,435,435,115
|
|
20240422,141300,179045658,435,435,435,435,0
|
|
20240422,141200,179045658,435,435,435,435,4140
|
|
20240422,141100,177244758,435,435,435,435,0
|
|
20240422,141000,177244758,435,435,435,435,0
|
|
20240422,140900,177244758,435,435,435,435,346
|
|
20240422,140800,177094248,435,435,435,435,5144
|
|
20240422,140700,174856608,435,435,435,435,2003
|
|
20240422,140600,173985303,435,435,435,435,3000
|
|
20240422,140500,172680303,434,433,434,433,51
|
|
20240422,140400,172658209,433,433,433,433,210
|
|
20240422,140300,172567279,434,434,434,434,480
|
|
20240422,140200,172358959,434,435,435,434,852
|
|
20240422,140100,171988381,435,436,436,435,6392
|
|
20240422,140000,169206148,439,439,439,439,0
|
|
20240422,135900,169206148,439,439,439,439,0
|
|
20240422,135800,169206148,439,439,439,439,0
|
|
20240422,135700,169206148,439,439,439,439,0
|
|
20240422,135600,169206148,439,439,439,439,0
|
|
20240422,135500,169206148,439,439,439,439,0
|
|
20240422,135400,169206148,439,439,439,439,0
|
|
20240422,135300,169206148,439,439,439,439,2
|
|
20240422,135200,169205270,436,436,436,436,0
|
|
20240422,135100,169205270,436,436,436,436,0
|
|
20240422,135000,169205270,436,436,436,436,0
|
|
20240422,134900,169205270,436,436,436,436,0
|
|
20240422,134800,169205270,436,436,436,436,2000
|
|
20240422,134700,168333270,436,436,436,436,0
|
|
20240422,134600,168333270,436,436,436,436,0
|
|
20240422,134500,168333270,436,438,438,436,40280
|
|
20240422,134400,150745804,438,438,438,438,88
|
|
20240422,134300,150707260,439,439,439,439,0
|
|
20240422,134200,150707260,439,439,439,439,3
|
|
20240422,134100,150705943,439,439,439,439,841
|
|
20240422,134000,150336744,439,439,439,439,1059
|
|
20240422,133900,149871843,438,438,438,438,0
|
|
20240422,133800,149871843,438,438,438,438,0
|
|
20240422,133700,149871843,438,438,438,438,0
|
|
20240422,133600,149871843,438,438,438,438,4988
|
|
20240422,133500,147687099,437,437,437,437,1
|
|
20240422,133400,147686662,438,438,438,438,323
|
|
20240422,133300,147545188,438,438,438,438,0
|
|
20240422,133200,147545188,438,438,438,438,5
|
|
20240422,133100,147542998,438,438,438,438,46
|
|
20240422,133000,147522850,437,437,437,437,500
|
|
20240422,132900,147304350,437,437,437,437,0
|
|
20240422,132800,147304350,437,437,437,437,1000
|
|
20240422,132700,146867350,438,438,438,438,10
|
|
20240422,132600,146862970,438,438,438,438,1
|
|
20240422,132500,146862532,438,438,438,438,0
|
|
20240422,132400,146862532,438,438,438,438,20
|
|
20240422,132300,146853772,438,438,438,438,0
|
|
20240422,132200,146853772,438,438,438,438,0
|
|
20240422,132100,146853772,438,438,438,438,0
|
|
20240422,132000,146853772,438,438,438,438,40
|
|
20240422,131900,146836252,438,438,438,438,0
|
|
20240422,131800,146836252,438,438,438,438,0
|
|
20240422,131700,146836252,438,438,438,438,0
|
|
20240422,131600,146836252,438,438,438,438,0
|
|
20240422,131500,146836252,438,438,438,438,0
|
|
20240422,131400,146836252,438,438,438,438,0
|
|
20240422,131300,146836252,438,438,438,438,1826
|
|
20240422,131200,146036464,438,437,438,437,473
|
|
20240422,131100,145829300,437,437,437,437,88
|
|
20240422,131000,145790844,437,437,437,437,403
|
|
20240422,130900,145614733,437,437,437,437,250
|
|
20240422,130800,145505483,436,436,436,436,0
|
|
20240422,130700,145505483,436,436,436,436,341
|
|
20240422,130600,145356807,437,437,437,437,1
|
|
20240422,130500,145356370,437,437,437,437,572
|
|
20240422,130400,145106406,437,437,437,437,20
|
|
20240422,130300,145097666,438,438,438,438,0
|
|
20240422,130200,145097666,438,438,438,438,0
|
|
20240422,130100,145097666,438,438,438,438,0
|
|
20240422,130000,145097666,438,438,438,438,2
|
|
20240422,125900,145096790,436,438,438,436,467
|
|
20240422,125800,144892978,438,438,438,438,2284
|
|
20240422,125700,143892586,438,438,438,438,243
|
|
20240422,125600,143786152,438,438,438,438,12
|
|
20240422,125500,143780896,436,436,436,436,0
|
|
20240422,125400,143780896,436,436,436,436,0
|
|
20240422,125300,143780896,436,436,436,436,750
|
|
20240422,125200,143453896,438,438,438,438,0
|
|
20240422,125100,143453896,438,438,438,438,0
|
|
20240422,125000,143453896,438,438,438,438,20
|
|
20240422,124900,143445136,438,438,438,438,104
|
|
20240422,124800,143399584,438,438,438,438,274
|
|
20240422,124700,143279572,438,438,438,438,11
|
|
20240422,124600,143274754,438,438,438,438,0
|
|
20240422,124500,143274754,438,438,438,438,11
|
|
20240422,124400,143269936,438,438,438,435,406
|
|
20240422,124300,143093295,438,438,438,438,0
|
|
20240422,124200,143093295,438,438,438,438,0
|
|
20240422,124100,143093295,438,438,438,438,0
|
|
20240422,124000,143093295,438,438,438,438,82
|
|
20240422,123900,143057379,431,437,437,431,60038
|
|
20240422,123800,116900495,438,438,438,438,0
|
|
20240422,123700,116900495,438,438,438,438,42
|
|
20240422,123600,116882099,438,438,438,438,0
|
|
20240422,123500,116882099,438,438,438,438,0
|
|
20240422,123400,116882099,438,437,438,437,5335
|
|
20240422,123300,114550298,436,436,436,436,2960
|
|
20240422,123200,113259738,437,437,437,437,0
|
|
20240422,123100,113259738,437,437,437,437,100
|
|
20240422,123000,113216038,437,437,437,437,1269
|
|
20240422,122900,112661485,437,437,437,437,100
|
|
20240422,122800,112617785,435,435,435,435,0
|
|
20240422,122700,112617785,435,435,435,435,0
|
|
20240422,122600,112617785,435,435,435,435,0
|
|
20240422,122500,112617785,435,435,435,435,0
|
|
20240422,122400,112617785,435,435,435,435,12753
|
|
20240422,122300,107070230,434,437,437,434,20759
|
|
20240422,122200,98039553,436,436,436,436,0
|
|
20240422,122100,98039553,436,438,438,435,29668
|
|
20240422,122000,85107130,437,439,439,437,10000
|
|
20240422,121900,80727744,439,439,439,439,0
|
|
20240422,121800,80727744,439,439,439,439,0
|
|
20240422,121700,80727744,439,439,439,439,0
|
|
20240422,121600,80727744,439,439,439,439,5074
|
|
20240422,121500,78500258,440,440,440,440,168
|
|
20240422,121400,78426338,440,440,440,440,10000
|
|
20240422,121300,74026338,441,441,441,441,13
|
|
20240422,121200,74020605,441,441,441,441,47
|
|
20240422,121100,73999878,441,441,441,441,68
|
|
20240422,121000,73969890,441,441,441,441,27
|
|
20240422,120900,73957983,441,441,441,441,0
|
|
20240422,120800,73957983,441,441,441,441,0
|
|
20240422,120700,73957983,441,441,441,441,97
|
|
20240422,120600,73915206,440,440,440,440,0
|
|
20240422,120500,73915206,440,440,440,440,0
|
|
20240422,120400,73915206,440,440,440,440,0
|
|
20240422,120300,73915206,440,440,440,440,0
|
|
20240422,120200,73915206,440,440,440,440,1646
|
|
20240422,120100,73190966,440,440,440,440,510
|
|
20240422,120000,72966566,440,440,440,440,0
|
|
20240422,115900,72966566,440,440,440,440,4
|
|
20240422,115800,72964806,440,440,440,440,0
|
|
20240422,115700,72964806,440,440,440,440,0
|
|
20240422,115600,72964806,440,441,441,440,12512
|
|
20240422,115500,67459226,441,441,441,441,20
|
|
20240422,115400,67450406,442,442,442,442,778
|
|
20240422,115300,67106530,442,442,442,442,0
|
|
20240422,115200,67106530,442,442,442,442,10
|
|
20240422,115100,67102110,444,444,444,444,0
|
|
20240422,115000,67102110,444,444,444,444,0
|
|
20240422,114900,67102110,444,444,444,444,0
|
|
20240422,114800,67102110,444,444,444,444,0
|
|
20240422,114700,67102110,444,444,444,444,30
|
|
20240422,114600,67088790,444,441,444,441,225
|
|
20240422,114500,66988893,444,444,444,444,0
|
|
20240422,114400,66988893,444,444,444,444,0
|
|
20240422,114300,66988893,444,444,444,444,0
|
|
20240422,114200,66988893,444,441,444,440,25100
|
|
20240422,114100,55933685,441,441,441,441,213
|
|
20240422,114000,55839752,441,441,441,441,0
|
|
20240422,113900,55839752,441,442,442,441,13720
|
|
20240422,113800,49789119,443,443,443,443,0
|
|
20240422,113700,49789119,443,443,443,443,1015
|
|
20240422,113600,49339474,443,443,443,443,1001
|
|
20240422,113500,48896031,443,443,443,443,0
|
|
20240422,113400,48896031,443,443,443,443,28
|
|
20240422,113300,48883627,443,443,443,443,34
|
|
20240422,113200,48868565,443,443,443,443,50
|
|
20240422,113100,48846415,441,441,441,441,1
|
|
20240422,113000,48845974,441,441,441,441,85
|
|
20240422,112900,48808489,441,441,441,441,0
|
|
20240422,112800,48808489,441,441,441,441,0
|
|
20240422,112700,48808489,441,441,441,441,0
|
|
20240422,112600,48808489,441,441,441,441,1287
|
|
20240422,112500,48240922,443,443,443,443,0
|
|
20240422,112400,48240922,443,443,443,443,0
|
|
20240422,112300,48240922,443,443,443,443,10
|
|
20240422,112200,48236492,443,443,443,443,0
|
|
20240422,112100,48236492,443,443,443,443,0
|
|
20240422,112000,48236492,443,443,443,443,0
|
|
20240422,111900,48236492,443,443,443,443,60
|
|
20240422,111800,48209912,443,441,443,441,3430
|
|
20240422,111700,46697152,441,441,441,441,10
|
|
20240422,111600,46692742,441,441,441,441,0
|
|
20240422,111500,46692742,441,441,441,441,250
|
|
20240422,111400,46582492,441,441,441,441,0
|
|
20240422,111300,46582492,441,441,441,441,0
|
|
20240422,111200,46582492,441,441,441,441,1126
|
|
20240422,111100,46085926,443,443,443,443,0
|
|
20240422,111000,46085926,443,443,443,443,0
|
|
20240422,110900,46085926,443,443,443,443,0
|
|
20240422,110800,46085926,443,443,443,443,527
|
|
20240422,110700,45852465,443,443,443,443,50
|
|
20240422,110600,45830315,442,442,442,442,0
|
|
20240422,110500,45830315,442,442,442,442,0
|
|
20240422,110400,45830315,442,442,442,442,1896
|
|
20240422,110300,44992283,444,444,444,444,0
|
|
20240422,110200,44992283,444,444,444,444,100
|
|
20240422,110100,44947883,444,444,444,444,0
|
|
20240422,110000,44947883,444,444,444,444,3
|
|
20240422,105900,44946551,444,444,444,444,0
|
|
20240422,105800,44946551,444,444,444,444,13
|
|
20240422,105700,44940779,444,444,444,444,37
|
|
20240422,105600,44924351,444,444,444,444,11
|
|
20240422,105500,44919467,442,442,442,442,0
|
|
20240422,105400,44919467,442,442,442,442,0
|
|
20240422,105300,44919467,442,442,442,442,200
|
|
20240422,105200,44831067,441,441,441,441,0
|
|
20240422,105100,44831067,441,441,441,441,0
|
|
20240422,105000,44831067,441,441,441,441,0
|
|
20240422,104900,44831067,441,441,441,441,0
|
|
20240422,104800,44831067,441,441,441,441,0
|
|
20240422,104700,44831067,441,441,441,441,0
|
|
20240422,104600,44831067,441,441,441,441,0
|
|
20240422,104500,44831067,441,441,441,441,0
|
|
20240422,104400,44831067,441,441,441,441,0
|
|
20240422,104300,44831067,441,441,441,441,0
|
|
20240422,104200,44831067,441,441,441,441,0
|
|
20240422,104100,44831067,441,441,441,441,0
|
|
20240422,104000,44831067,441,441,441,441,500
|
|
20240422,103900,44610567,441,441,441,441,0
|
|
20240422,103800,44610567,441,441,441,441,0
|
|
20240422,103700,44610567,441,441,441,441,500
|
|
20240422,103600,44390067,441,442,442,441,3000
|
|
20240422,103500,43067017,441,441,441,441,0
|
|
20240422,103400,43067017,441,441,441,441,0
|
|
20240422,103300,43067017,441,442,442,441,1100
|
|
20240422,103200,42581838,441,441,441,441,0
|
|
20240422,103100,42581838,441,441,441,441,0
|
|
20240422,103000,42581838,441,441,441,441,0
|
|
20240422,102900,42581838,441,441,441,441,150
|
|
20240422,102800,42515688,441,441,441,441,0
|
|
20240422,102700,42515688,441,441,441,441,0
|
|
20240422,102600,42515688,441,442,442,441,300
|
|
20240422,102500,42383362,441,441,441,441,0
|
|
20240422,102400,42383362,441,441,441,441,0
|
|
20240422,102300,42383362,441,441,441,441,0
|
|
20240422,102200,42383362,441,441,441,441,500
|
|
20240422,102100,42162862,441,441,441,441,0
|
|
20240422,102000,42162862,441,441,441,441,2146
|
|
20240422,101900,41216476,441,441,441,441,0
|
|
20240422,101800,41216476,441,441,441,441,2010
|
|
20240422,101700,40330066,441,441,441,441,0
|
|
20240422,101600,40330066,441,441,441,441,0
|
|
20240422,101500,40330066,441,441,441,441,500
|
|
20240422,101400,40109566,441,441,441,441,0
|
|
20240422,101300,40109566,441,441,441,441,700
|
|
20240422,101200,39800866,441,445,445,441,1558
|
|
20240422,101100,39111738,445,445,445,445,0
|
|
20240422,101000,39111738,445,445,445,445,0
|
|
20240422,100900,39111738,445,445,445,445,0
|
|
20240422,100800,39111738,445,445,445,445,20
|
|
20240422,100700,39102838,443,443,443,443,1
|
|
20240422,100600,39102395,443,443,443,443,100
|
|
20240422,100500,39058095,442,442,442,442,0
|
|
20240422,100400,39058095,442,445,445,442,102
|
|
20240422,100300,39013005,442,442,442,442,0
|
|
20240422,100200,39013005,442,443,443,442,98
|
|
20240422,100100,38969642,443,443,443,443,11
|
|
20240422,100000,38964769,443,443,443,443,252
|
|
20240422,095900,38853133,443,445,445,443,89
|
|
20240422,095800,38813606,443,443,443,443,1
|
|
20240422,095700,38813163,445,445,445,445,1
|
|
20240422,095600,38812718,445,444,445,444,4413
|
|
20240422,095500,36853345,442,442,442,442,0
|
|
20240422,095400,36853345,442,441,442,441,1628
|
|
20240422,095300,36134397,441,441,441,441,472
|
|
20240422,095200,35926245,441,440,441,440,849
|
|
20240422,095100,35551850,440,441,441,440,1475
|
|
20240422,095000,34901800,440,440,440,440,0
|
|
20240422,094900,34901800,440,441,441,440,1000
|
|
20240422,094800,34461231,440,440,440,440,872
|
|
20240422,094700,34077551,440,443,443,440,13880
|
|
20240422,094600,27949918,443,445,445,443,480
|
|
20240422,094500,27736378,445,445,445,445,1
|
|
20240422,094400,27735933,446,444,446,444,1734
|
|
20240422,094300,26965383,446,446,446,446,31
|
|
20240422,094200,26951557,446,446,446,446,15
|
|
20240422,094100,26944867,446,445,446,445,1600
|
|
20240422,094000,26232295,446,444,446,444,2400
|
|
20240422,093900,25164170,446,446,446,446,0
|
|
20240422,093800,25164170,446,446,446,446,1
|
|
20240422,093700,25163724,446,446,446,446,0
|
|
20240422,093600,25163724,446,446,446,446,0
|
|
20240422,093500,25163724,446,446,446,446,0
|
|
20240422,093400,25163724,446,446,446,446,0
|
|
20240422,093300,25163724,446,446,446,446,0
|
|
20240422,093200,25163724,446,446,446,446,2087
|
|
20240422,093100,24232922,446,445,446,445,5146
|
|
20240422,093000,21942944,444,444,444,444,8758
|
|
20240422,092900,18054392,444,444,444,444,0
|
|
20240422,092800,18054392,444,444,444,444,11
|
|
20240422,092700,18049508,443,443,443,443,4
|
|
20240422,092600,18047736,442,442,442,442,0
|
|
20240422,092500,18047736,442,445,445,442,14
|
|
20240422,092400,18041518,446,445,446,445,771
|
|
20240422,092300,17698413,446,446,446,446,3088
|
|
20240422,092200,16321165,445,445,445,445,9520
|
|
20240422,092100,12084765,444,444,444,444,0
|
|
20240422,092000,12084765,444,443,444,442,247
|
|
20240422,091900,11975565,444,444,444,444,1928
|
|
20240422,091800,11119533,444,444,444,444,363
|
|
20240422,091700,10958361,445,445,445,445,64
|
|
20240422,091600,10929881,445,445,445,445,153
|
|
20240422,091500,10861796,445,445,445,445,58
|
|
20240422,091400,10835986,445,445,445,445,197
|
|
20240422,091300,10748321,445,445,445,445,69
|
|
20240422,091200,10717616,445,445,445,445,3112
|
|
20240422,091100,9332776,445,445,445,445,780
|
|
20240422,091000,8985676,445,445,445,445,5180
|
|
20240422,090900,6680576,445,445,445,445,1
|
|
20240422,090800,6680131,441,444,444,441,5003
|
|
20240422,090700,4473799,444,444,444,444,1672
|
|
20240422,090600,3731431,444,445,445,444,24
|
|
20240422,090500,3720755,444,444,444,444,500
|
|
20240422,090400,3498755,445,445,445,445,60
|
|
20240422,090300,3472055,445,445,445,445,0
|
|
20240422,090200,3472055,445,442,445,441,6236
|
|
20240422,090100,714639,442,447,447,442,238
|
|
20240422,090000,609263,447,447,448,447,1363
|