628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192500,79740049,394,394,394,394,2090
|
|
20240422,192400,79740049,394,394,394,394,0
|
|
20240422,192300,79740049,394,394,394,394,0
|
|
20240422,192200,79740049,394,394,394,394,0
|
|
20240422,192100,79740049,394,394,394,394,0
|
|
20240422,192000,79740049,394,394,394,394,0
|
|
20240422,191900,79740049,394,394,394,394,0
|
|
20240422,191800,79740049,394,394,394,394,0
|
|
20240422,191700,79740049,394,394,394,394,0
|
|
20240422,191600,79740049,394,394,394,394,0
|
|
20240422,191500,79740049,394,394,394,394,0
|
|
20240422,191400,79740049,394,394,394,394,0
|
|
20240422,191300,79740049,394,394,394,394,0
|
|
20240422,191200,79740049,394,394,394,394,0
|
|
20240422,191100,79740049,394,394,394,394,0
|
|
20240422,191000,79740049,394,394,394,394,0
|
|
20240422,190900,79740049,394,394,394,394,0
|
|
20240422,190800,79740049,394,394,394,394,0
|
|
20240422,190700,79740049,394,394,394,394,0
|
|
20240422,190600,79740049,394,394,394,394,0
|
|
20240422,190500,79740049,394,394,394,394,0
|
|
20240422,190400,79740049,394,394,394,394,0
|
|
20240422,190300,79740049,394,394,394,394,0
|
|
20240422,190200,79740049,394,394,394,394,0
|
|
20240422,190100,79740049,394,394,394,394,0
|
|
20240422,190000,79740049,394,394,394,394,0
|
|
20240422,185900,79740049,394,394,394,394,0
|
|
20240422,185800,79740049,394,394,394,394,0
|
|
20240422,185700,79740049,394,394,394,394,0
|
|
20240422,185600,79740049,394,394,394,394,0
|
|
20240422,185500,79740049,394,394,394,394,2090
|
|
20240422,185400,79740049,394,394,394,394,0
|
|
20240422,185300,79740049,394,394,394,394,0
|
|
20240422,185200,79740049,394,394,394,394,0
|
|
20240422,185100,79740049,394,394,394,394,0
|
|
20240422,185000,79740049,394,394,394,394,0
|
|
20240422,184900,79740049,394,394,394,394,0
|
|
20240422,184800,79740049,394,394,394,394,0
|
|
20240422,184700,79740049,394,394,394,394,0
|
|
20240422,184600,79740049,394,394,394,394,0
|
|
20240422,184500,79740049,394,394,394,394,0
|
|
20240422,184400,79740049,394,394,394,394,0
|
|
20240422,184300,79740049,394,394,394,394,0
|
|
20240422,184200,79740049,394,394,394,394,0
|
|
20240422,184100,79740049,394,394,394,394,0
|
|
20240422,184000,79740049,394,394,394,394,0
|
|
20240422,183900,79740049,394,394,394,394,0
|
|
20240422,183800,79740049,394,394,394,394,0
|
|
20240422,183700,79740049,394,394,394,394,0
|
|
20240422,183600,79740049,394,394,394,394,0
|
|
20240422,183500,79740049,394,394,394,394,0
|
|
20240422,183400,79740049,394,394,394,394,0
|
|
20240422,183300,79740049,394,394,394,394,0
|
|
20240422,183200,79740049,394,394,394,394,0
|
|
20240422,183100,79740049,394,394,394,394,0
|
|
20240422,183000,79740049,394,394,394,394,0
|
|
20240422,182900,79740049,394,394,394,394,0
|
|
20240422,182800,79740049,394,394,394,394,0
|
|
20240422,182700,79740049,394,394,394,394,0
|
|
20240422,182600,79740049,394,394,394,394,0
|
|
20240422,182500,79740049,394,394,394,394,2090
|
|
20240422,182400,79740049,394,394,394,394,0
|
|
20240422,182300,79740049,394,394,394,394,0
|
|
20240422,182200,79740049,394,394,394,394,0
|
|
20240422,182100,79740049,394,394,394,394,0
|
|
20240422,182000,79740049,394,394,394,394,0
|
|
20240422,181900,79740049,394,394,394,394,0
|
|
20240422,181800,79740049,394,394,394,394,0
|
|
20240422,181700,79740049,394,394,394,394,0
|
|
20240422,181600,79740049,394,394,394,394,0
|
|
20240422,181500,79740049,394,394,394,394,0
|
|
20240422,181400,79740049,394,394,394,394,0
|
|
20240422,181300,79740049,394,394,394,394,0
|
|
20240422,181200,79740049,394,394,394,394,0
|
|
20240422,181100,79740049,394,394,394,394,0
|
|
20240422,181000,79740049,394,394,394,394,0
|
|
20240422,180900,79740049,394,394,394,394,0
|
|
20240422,180800,79740049,394,394,394,394,0
|
|
20240422,180700,79740049,394,394,394,394,0
|
|
20240422,180600,79740049,394,394,394,394,0
|
|
20240422,180500,79740049,394,394,394,394,0
|
|
20240422,180400,79740049,394,394,394,394,0
|
|
20240422,180300,79740049,394,394,394,394,0
|
|
20240422,180200,79740049,394,394,394,394,0
|
|
20240422,180100,79740049,394,394,394,394,0
|
|
20240422,180000,79740049,394,394,394,394,0
|
|
20240422,175900,79740049,394,394,394,394,0
|
|
20240422,175800,79740049,394,394,394,394,0
|
|
20240422,175700,79740049,394,394,394,394,0
|
|
20240422,175600,79740049,394,394,394,394,0
|
|
20240422,175500,79740049,394,394,394,394,2090
|
|
20240422,175400,79740049,394,394,394,394,0
|
|
20240422,175300,79740049,394,394,394,394,0
|
|
20240422,175200,79740049,394,394,394,394,0
|
|
20240422,175100,79740049,394,394,394,394,0
|
|
20240422,175000,79740049,394,394,394,394,0
|
|
20240422,174900,79740049,394,394,394,394,0
|
|
20240422,174800,79740049,394,394,394,394,0
|
|
20240422,174700,79740049,394,394,394,394,0
|
|
20240422,174600,79740049,394,394,394,394,0
|
|
20240422,174500,79740049,394,394,394,394,0
|
|
20240422,174400,79740049,394,394,394,394,0
|
|
20240422,174300,79740049,394,394,394,394,0
|
|
20240422,174200,79740049,394,394,394,394,0
|
|
20240422,174100,79740049,394,394,394,394,0
|
|
20240422,174000,79740049,394,394,394,394,0
|
|
20240422,173900,79740049,394,394,394,394,0
|
|
20240422,173800,79740049,394,394,394,394,0
|
|
20240422,173700,79740049,394,394,394,394,0
|
|
20240422,173600,79740049,394,394,394,394,0
|
|
20240422,173500,79740049,394,394,394,394,0
|
|
20240422,173400,79740049,394,394,394,394,0
|
|
20240422,173300,79740049,394,394,394,394,0
|
|
20240422,173200,79740049,394,394,394,394,0
|
|
20240422,173100,79740049,394,394,394,394,0
|
|
20240422,173000,79740049,394,394,394,394,0
|
|
20240422,172900,79740049,394,394,394,394,0
|
|
20240422,172800,79740049,394,394,394,394,0
|
|
20240422,172700,79740049,394,394,394,394,0
|
|
20240422,172600,79740049,394,394,394,394,0
|
|
20240422,172500,79740049,394,394,394,394,2090
|
|
20240422,172400,79740049,394,394,394,394,0
|
|
20240422,172300,79740049,394,394,394,394,0
|
|
20240422,172200,79740049,394,394,394,394,0
|
|
20240422,172100,79740049,394,394,394,394,0
|
|
20240422,172000,79740049,394,394,394,394,0
|
|
20240422,171900,79740049,394,394,394,394,0
|
|
20240422,171800,79740049,394,394,394,394,0
|
|
20240422,171700,79740049,394,394,394,394,0
|
|
20240422,171600,79740049,394,394,394,394,0
|
|
20240422,171500,79740049,394,394,394,394,0
|
|
20240422,171400,79740049,394,394,394,394,0
|
|
20240422,171300,79740049,394,394,394,394,0
|
|
20240422,171200,79740049,394,394,394,394,0
|
|
20240422,171100,79740049,394,394,394,394,0
|
|
20240422,171000,79740049,394,394,394,394,0
|
|
20240422,170900,79740049,394,394,394,394,0
|
|
20240422,170800,79740049,394,394,394,394,0
|
|
20240422,170700,79740049,394,394,394,394,0
|
|
20240422,170600,79740049,394,394,394,394,0
|
|
20240422,170500,79740049,394,394,394,394,0
|
|
20240422,170400,79740049,394,394,394,394,0
|
|
20240422,170300,79740049,394,394,394,394,0
|
|
20240422,170200,79740049,394,394,394,394,0
|
|
20240422,170100,79740049,394,394,394,394,0
|
|
20240422,170000,79740049,394,394,394,394,0
|
|
20240422,165900,79740049,394,394,394,394,0
|
|
20240422,165800,79740049,394,394,394,394,0
|
|
20240422,165700,79740049,394,394,394,394,0
|
|
20240422,165600,79740049,394,394,394,394,0
|
|
20240422,165500,79740049,394,394,394,394,2090
|
|
20240422,165400,79740049,394,394,394,394,0
|
|
20240422,165300,79740049,394,394,394,394,0
|
|
20240422,165200,79740049,394,394,394,394,0
|
|
20240422,165100,79740049,394,394,394,394,0
|
|
20240422,165000,79740049,394,394,394,394,0
|
|
20240422,164900,79740049,394,394,394,394,0
|
|
20240422,164800,79740049,394,394,394,394,0
|
|
20240422,164700,79740049,394,394,394,394,0
|
|
20240422,164600,79740049,394,394,394,394,0
|
|
20240422,164500,79740049,394,394,394,394,0
|
|
20240422,164400,79740049,394,394,394,394,0
|
|
20240422,164300,79740049,394,394,394,394,0
|
|
20240422,164200,79740049,394,394,394,394,0
|
|
20240422,164100,79740049,394,394,394,394,0
|
|
20240422,164000,79740049,394,394,394,394,0
|
|
20240422,163900,79740049,394,394,394,394,0
|
|
20240422,163800,79740049,394,394,394,394,0
|
|
20240422,163700,79740049,394,394,394,394,0
|
|
20240422,163600,79740049,394,394,394,394,0
|
|
20240422,163500,79740049,394,394,394,394,0
|
|
20240422,163400,79740049,394,394,394,394,0
|
|
20240422,163300,79740049,394,394,394,394,0
|
|
20240422,163200,79740049,394,394,394,394,0
|
|
20240422,163100,79740049,394,394,394,394,0
|
|
20240422,163000,79740049,394,394,394,394,0
|
|
20240422,162900,79740049,394,394,394,394,0
|
|
20240422,162800,79740049,394,394,394,394,0
|
|
20240422,162700,79740049,394,394,394,394,0
|
|
20240422,162600,79740049,394,394,394,394,0
|
|
20240422,162500,79740049,394,394,394,394,2090
|
|
20240422,162400,79740049,394,394,394,394,0
|
|
20240422,162300,79740049,394,394,394,394,0
|
|
20240422,162200,79740049,394,394,394,394,0
|
|
20240422,162100,79740049,394,394,394,394,0
|
|
20240422,162000,79740049,394,394,394,394,0
|
|
20240422,161900,79740049,394,394,394,394,0
|
|
20240422,161800,79740049,394,394,394,394,0
|
|
20240422,161700,79740049,394,394,394,394,0
|
|
20240422,161600,79740049,394,394,394,394,0
|
|
20240422,161500,79740049,394,394,394,394,0
|
|
20240422,161400,79740049,394,394,394,394,0
|
|
20240422,161300,79740049,394,394,394,394,0
|
|
20240422,161200,79740049,394,394,394,394,0
|
|
20240422,161100,79740049,394,394,394,394,0
|
|
20240422,161000,79740049,394,394,394,394,0
|
|
20240422,160900,79740049,394,394,394,394,0
|
|
20240422,160800,79740049,394,394,394,394,0
|
|
20240422,160700,79740049,394,394,394,394,0
|
|
20240422,160600,79740049,394,394,394,394,0
|
|
20240422,160500,79740049,394,394,394,394,0
|
|
20240422,160400,79740049,394,394,394,394,0
|
|
20240422,160300,79740049,394,394,394,394,0
|
|
20240422,160200,79740049,394,394,394,394,0
|
|
20240422,160100,79740049,394,394,394,394,0
|
|
20240422,160000,79740049,394,394,394,394,0
|
|
20240422,155900,79740049,394,394,394,394,0
|
|
20240422,155800,79740049,394,394,394,394,0
|
|
20240422,155700,79740049,394,394,394,394,0
|
|
20240422,155600,79740049,394,394,394,394,0
|
|
20240422,155500,79740049,394,394,394,394,2090
|
|
20240422,155400,79740049,394,394,394,394,0
|
|
20240422,155300,79740049,394,394,394,394,0
|
|
20240422,155200,79740049,394,394,394,394,0
|
|
20240422,155100,79740049,394,394,394,394,0
|
|
20240422,155000,79740049,394,394,394,394,0
|
|
20240422,154900,79740049,394,394,394,394,0
|
|
20240422,154800,79740049,394,394,394,394,0
|
|
20240422,154700,79740049,394,394,394,394,0
|
|
20240422,154600,79740049,394,394,394,394,0
|
|
20240422,154500,79740049,394,394,394,394,0
|
|
20240422,154400,79740049,394,394,394,394,0
|
|
20240422,154300,79740049,394,394,394,394,0
|
|
20240422,154200,79740049,394,394,394,394,0
|
|
20240422,154100,79740049,394,394,394,394,0
|
|
20240422,154000,79740049,394,394,394,394,0
|
|
20240422,153900,79740049,394,394,394,394,0
|
|
20240422,153800,79740049,394,394,394,394,0
|
|
20240422,153700,79740049,394,394,394,394,0
|
|
20240422,153600,79740049,394,394,394,394,0
|
|
20240422,153500,79740049,394,394,394,394,0
|
|
20240422,153400,79740049,394,394,394,394,0
|
|
20240422,153300,79740049,394,394,394,394,0
|
|
20240422,153200,79740049,394,394,394,394,0
|
|
20240422,153100,79740049,394,394,394,394,0
|
|
20240422,153000,79740049,394,394,394,394,2090
|
|
20240422,152900,78916589,394,394,394,394,0
|
|
20240422,152800,78916589,394,394,394,394,0
|
|
20240422,152700,78916589,394,394,394,394,0
|
|
20240422,152600,78916589,394,394,394,394,0
|
|
20240422,152500,78916589,394,394,394,394,0
|
|
20240422,152400,78916589,394,394,394,394,0
|
|
20240422,152300,78916589,394,394,394,394,0
|
|
20240422,152200,78916589,394,394,394,394,0
|
|
20240422,152100,78916589,394,394,394,394,0
|
|
20240422,152000,78916589,394,394,394,394,0
|
|
20240422,151900,78916589,394,393,394,393,713
|
|
20240422,151800,78636367,394,394,394,394,0
|
|
20240422,151700,78636367,394,393,394,393,1099
|
|
20240422,151600,78204361,393,393,393,393,1060
|
|
20240422,151500,77787781,393,393,393,393,382
|
|
20240422,151400,77637655,393,393,393,393,0
|
|
20240422,151300,77637655,393,393,393,393,0
|
|
20240422,151200,77637655,393,393,393,393,0
|
|
20240422,151100,77637655,393,393,393,393,0
|
|
20240422,151000,77637655,393,392,393,392,176
|
|
20240422,150900,77568564,392,393,393,392,3760
|
|
20240422,150800,76094375,393,393,393,393,1000
|
|
20240422,150700,75701375,394,394,394,394,4
|
|
20240422,150600,75699799,393,393,393,393,0
|
|
20240422,150500,75699799,393,393,393,393,0
|
|
20240422,150400,75699799,393,393,393,393,1
|
|
20240422,150300,75699406,394,394,394,394,0
|
|
20240422,150200,75699406,394,394,394,394,0
|
|
20240422,150100,75699406,394,394,394,394,0
|
|
20240422,150000,75699406,394,394,394,394,0
|
|
20240422,145900,75699406,394,394,394,394,0
|
|
20240422,145800,75699406,394,394,394,394,0
|
|
20240422,145700,75699406,394,394,394,394,0
|
|
20240422,145600,75699406,394,394,394,394,0
|
|
20240422,145500,75699406,394,394,394,394,0
|
|
20240422,145400,75699406,394,394,394,394,0
|
|
20240422,145300,75699406,394,394,394,394,0
|
|
20240422,145200,75699406,394,394,394,394,150
|
|
20240422,145100,75640306,394,394,394,394,96
|
|
20240422,145000,75602482,394,394,394,394,0
|
|
20240422,144900,75602482,394,394,394,394,0
|
|
20240422,144800,75602482,394,394,394,394,0
|
|
20240422,144700,75602482,394,393,394,393,18
|
|
20240422,144600,75595405,393,393,393,393,27
|
|
20240422,144500,75584794,395,395,395,395,0
|
|
20240422,144400,75584794,395,395,395,395,0
|
|
20240422,144300,75584794,395,395,395,395,0
|
|
20240422,144200,75584794,395,395,395,395,0
|
|
20240422,144100,75584794,395,395,395,395,0
|
|
20240422,144000,75584794,395,395,395,395,0
|
|
20240422,143900,75584794,395,395,395,395,0
|
|
20240422,143800,75584794,395,395,395,395,0
|
|
20240422,143700,75584794,395,395,395,395,0
|
|
20240422,143600,75584794,395,395,395,395,0
|
|
20240422,143500,75584794,395,395,395,395,0
|
|
20240422,143400,75584794,395,395,395,395,0
|
|
20240422,143300,75584794,395,395,395,395,0
|
|
20240422,143200,75584794,395,395,395,395,0
|
|
20240422,143100,75584794,395,395,395,395,0
|
|
20240422,143000,75584794,395,395,395,395,0
|
|
20240422,142900,75584794,395,395,395,395,1
|
|
20240422,142800,75584399,393,393,393,393,0
|
|
20240422,142700,75584399,393,393,393,393,0
|
|
20240422,142600,75584399,393,392,393,392,1330
|
|
20240422,142500,75062411,393,393,393,393,0
|
|
20240422,142400,75062411,393,393,393,393,0
|
|
20240422,142300,75062411,393,393,393,393,0
|
|
20240422,142200,75062411,393,393,393,393,12
|
|
20240422,142100,75057695,393,393,393,393,0
|
|
20240422,142000,75057695,393,393,393,393,0
|
|
20240422,141900,75057695,393,392,393,392,85
|
|
20240422,141800,75024365,393,393,393,393,0
|
|
20240422,141700,75024365,393,393,393,393,216
|
|
20240422,141600,74939477,393,393,393,393,200
|
|
20240422,141500,74860877,393,393,393,393,0
|
|
20240422,141400,74860877,393,393,393,393,0
|
|
20240422,141300,74860877,393,393,393,393,0
|
|
20240422,141200,74860877,393,393,393,393,0
|
|
20240422,141100,74860877,393,393,393,393,0
|
|
20240422,141000,74860877,393,393,393,393,0
|
|
20240422,140900,74860877,393,393,393,393,0
|
|
20240422,140800,74860877,393,393,393,393,780
|
|
20240422,140700,74554337,394,394,394,394,0
|
|
20240422,140600,74554337,394,394,394,394,0
|
|
20240422,140500,74554337,394,394,394,394,0
|
|
20240422,140400,74554337,394,394,394,394,10
|
|
20240422,140300,74550397,393,393,393,393,0
|
|
20240422,140200,74550397,393,393,393,393,0
|
|
20240422,140100,74550397,393,393,393,393,0
|
|
20240422,140000,74550397,393,393,393,393,0
|
|
20240422,135900,74550397,393,393,393,393,0
|
|
20240422,135800,74550397,393,393,393,393,0
|
|
20240422,135700,74550397,393,395,395,393,35
|
|
20240422,135600,74536582,395,395,395,395,0
|
|
20240422,135500,74536582,395,395,395,395,0
|
|
20240422,135400,74536582,395,395,395,395,0
|
|
20240422,135300,74536582,395,395,395,395,0
|
|
20240422,135200,74536582,395,395,395,395,1
|
|
20240422,135100,74536187,394,394,394,394,0
|
|
20240422,135000,74536187,394,394,394,394,500
|
|
20240422,134900,74339187,394,394,394,394,3
|
|
20240422,134800,74338005,394,394,394,394,1229
|
|
20240422,134700,73853779,394,394,394,394,0
|
|
20240422,134600,73853779,394,394,394,394,0
|
|
20240422,134500,73853779,394,394,394,394,0
|
|
20240422,134400,73853779,394,394,394,394,0
|
|
20240422,134300,73853779,394,394,394,394,0
|
|
20240422,134200,73853779,394,394,394,394,0
|
|
20240422,134100,73853779,394,394,394,394,1
|
|
20240422,134000,73853385,393,393,393,393,0
|
|
20240422,133900,73853385,393,393,393,393,0
|
|
20240422,133800,73853385,393,393,393,393,0
|
|
20240422,133700,73853385,393,393,393,393,5229
|
|
20240422,133600,71798388,394,394,394,394,0
|
|
20240422,133500,71798388,394,394,394,394,0
|
|
20240422,133400,71798388,394,394,394,394,0
|
|
20240422,133300,71798388,394,394,394,394,0
|
|
20240422,133200,71798388,394,394,394,394,1
|
|
20240422,133100,71797994,392,392,392,392,0
|
|
20240422,133000,71797994,392,392,392,392,1
|
|
20240422,132900,71797602,392,392,392,392,0
|
|
20240422,132800,71797602,392,392,392,392,0
|
|
20240422,132700,71797602,392,392,392,392,0
|
|
20240422,132600,71797602,392,393,393,392,643
|
|
20240422,132500,71545415,394,394,394,394,19
|
|
20240422,132400,71537929,394,394,394,394,0
|
|
20240422,132300,71537929,394,394,394,394,538
|
|
20240422,132200,71325957,394,394,394,394,0
|
|
20240422,132100,71325957,394,394,394,394,1600
|
|
20240422,132000,70695557,393,393,393,393,1387
|
|
20240422,131900,70150466,394,394,394,394,0
|
|
20240422,131800,70150466,394,394,394,394,0
|
|
20240422,131700,70150466,394,394,394,394,0
|
|
20240422,131600,70150466,394,394,394,394,0
|
|
20240422,131500,70150466,394,394,394,394,0
|
|
20240422,131400,70150466,394,394,394,394,0
|
|
20240422,131300,70150466,394,394,394,394,0
|
|
20240422,131200,70150466,394,394,394,392,224
|
|
20240422,131100,70062646,393,393,393,393,0
|
|
20240422,131000,70062646,393,393,393,393,49
|
|
20240422,130900,70043389,394,394,394,394,0
|
|
20240422,130800,70043389,394,394,394,394,1
|
|
20240422,130700,70042995,393,393,393,393,500
|
|
20240422,130600,69846495,394,394,394,394,0
|
|
20240422,130500,69846495,394,394,394,394,0
|
|
20240422,130400,69846495,394,394,394,394,0
|
|
20240422,130300,69846495,394,394,394,394,32
|
|
20240422,130200,69833887,394,394,394,394,0
|
|
20240422,130100,69833887,394,394,394,394,0
|
|
20240422,130000,69833887,394,394,394,394,0
|
|
20240422,125900,69833887,394,394,394,394,0
|
|
20240422,125800,69833887,394,394,394,394,0
|
|
20240422,125700,69833887,394,394,394,394,0
|
|
20240422,125600,69833887,394,394,394,394,2
|
|
20240422,125500,69833099,393,394,394,393,554
|
|
20240422,125400,69615375,394,395,395,394,3
|
|
20240422,125300,69614192,394,394,394,394,727
|
|
20240422,125200,69327754,395,395,395,395,0
|
|
20240422,125100,69327754,395,395,395,395,2
|
|
20240422,125000,69326964,395,395,395,395,0
|
|
20240422,124900,69326964,395,395,395,395,0
|
|
20240422,124800,69326964,395,395,395,395,1
|
|
20240422,124700,69326569,394,394,394,394,0
|
|
20240422,124600,69326569,394,394,394,394,0
|
|
20240422,124500,69326569,394,394,394,394,2390
|
|
20240422,124400,68384909,394,394,394,394,415
|
|
20240422,124300,68221399,394,394,394,394,1
|
|
20240422,124200,68221005,395,395,395,395,0
|
|
20240422,124100,68221005,395,395,395,395,0
|
|
20240422,124000,68221005,395,395,395,395,0
|
|
20240422,123900,68221005,395,395,395,395,0
|
|
20240422,123800,68221005,395,395,395,395,0
|
|
20240422,123700,68221005,395,395,395,395,0
|
|
20240422,123600,68221005,395,395,395,395,0
|
|
20240422,123500,68221005,395,395,395,395,0
|
|
20240422,123400,68221005,395,395,395,395,1
|
|
20240422,123300,68220610,393,393,393,393,51
|
|
20240422,123200,68200567,393,393,393,393,0
|
|
20240422,123100,68200567,393,393,393,393,80
|
|
20240422,123000,68169127,395,395,395,395,0
|
|
20240422,122900,68169127,395,395,395,395,0
|
|
20240422,122800,68169127,395,395,395,395,0
|
|
20240422,122700,68169127,395,395,395,395,0
|
|
20240422,122600,68169127,395,395,395,395,1
|
|
20240422,122500,68168732,395,395,395,395,0
|
|
20240422,122400,68168732,395,395,395,395,0
|
|
20240422,122300,68168732,395,395,395,395,0
|
|
20240422,122200,68168732,395,395,395,395,80
|
|
20240422,122100,68137132,395,395,395,395,0
|
|
20240422,122000,68137132,395,395,395,395,9
|
|
20240422,121900,68133577,395,395,395,395,0
|
|
20240422,121800,68133577,395,395,395,395,0
|
|
20240422,121700,68133577,395,395,395,395,0
|
|
20240422,121600,68133577,395,395,395,395,5
|
|
20240422,121500,68131602,396,396,396,396,0
|
|
20240422,121400,68131602,396,396,396,396,0
|
|
20240422,121300,68131602,396,396,396,396,0
|
|
20240422,121200,68131602,396,396,396,396,0
|
|
20240422,121100,68131602,396,396,396,396,0
|
|
20240422,121000,68131602,396,396,396,396,0
|
|
20240422,120900,68131602,396,396,396,396,0
|
|
20240422,120800,68131602,396,396,396,396,2
|
|
20240422,120700,68130810,393,393,393,393,0
|
|
20240422,120600,68130810,393,393,393,393,0
|
|
20240422,120500,68130810,393,393,393,393,0
|
|
20240422,120400,68130810,393,393,393,393,40
|
|
20240422,120300,68115090,393,397,397,393,16454
|
|
20240422,120200,61621163,397,397,397,397,393
|
|
20240422,120100,61465142,397,397,397,397,0
|
|
20240422,120000,61465142,397,397,397,397,0
|
|
20240422,115900,61465142,397,397,397,397,0
|
|
20240422,115800,61465142,397,397,397,397,0
|
|
20240422,115700,61465142,397,397,397,397,0
|
|
20240422,115600,61465142,397,397,397,397,0
|
|
20240422,115500,61465142,397,397,397,395,1170
|
|
20240422,115400,61002982,396,396,396,396,1000
|
|
20240422,115300,60606982,397,397,397,397,0
|
|
20240422,115200,60606982,397,397,397,397,0
|
|
20240422,115100,60606982,397,397,397,397,0
|
|
20240422,115000,60606982,397,397,397,397,3
|
|
20240422,114900,60605791,397,397,397,397,0
|
|
20240422,114800,60605791,397,395,397,395,561
|
|
20240422,114700,60384133,398,398,398,398,0
|
|
20240422,114600,60384133,398,398,398,398,0
|
|
20240422,114500,60384133,398,398,398,398,0
|
|
20240422,114400,60384133,398,398,398,398,0
|
|
20240422,114300,60384133,398,398,398,398,0
|
|
20240422,114200,60384133,398,398,398,398,0
|
|
20240422,114100,60384133,398,398,398,398,0
|
|
20240422,114000,60384133,398,398,398,398,2
|
|
20240422,113900,60383337,399,399,399,399,53
|
|
20240422,113800,60362190,397,397,397,397,83
|
|
20240422,113700,60329239,399,399,399,399,0
|
|
20240422,113600,60329239,399,399,399,399,1
|
|
20240422,113500,60328840,399,399,399,399,0
|
|
20240422,113400,60328840,399,399,399,399,0
|
|
20240422,113300,60328840,399,399,399,399,0
|
|
20240422,113200,60328840,399,396,399,396,1500
|
|
20240422,113100,59731903,398,398,398,398,0
|
|
20240422,113000,59731903,398,398,398,398,43
|
|
20240422,112900,59714789,398,398,398,398,0
|
|
20240422,112800,59714789,398,398,398,398,0
|
|
20240422,112700,59714789,398,398,398,398,0
|
|
20240422,112600,59714789,398,398,398,398,1
|
|
20240422,112500,59714391,398,397,398,397,502
|
|
20240422,112400,59515095,397,397,397,397,0
|
|
20240422,112300,59515095,397,397,397,397,0
|
|
20240422,112200,59515095,397,397,397,397,2
|
|
20240422,112100,59514301,396,396,396,396,15
|
|
20240422,112000,59508361,395,395,395,395,40
|
|
20240422,111900,59492561,396,396,396,396,0
|
|
20240422,111800,59492561,396,396,396,396,0
|
|
20240422,111700,59492561,396,396,396,396,17
|
|
20240422,111600,59485829,396,396,396,396,0
|
|
20240422,111500,59485829,396,396,396,396,0
|
|
20240422,111400,59485829,396,396,396,396,370
|
|
20240422,111300,59339309,396,396,396,396,0
|
|
20240422,111200,59339309,396,396,396,396,0
|
|
20240422,111100,59339309,396,396,396,396,0
|
|
20240422,111000,59339309,396,396,396,396,0
|
|
20240422,110900,59339309,396,396,396,396,0
|
|
20240422,110800,59339309,396,396,396,396,461
|
|
20240422,110700,59156753,396,396,396,396,0
|
|
20240422,110600,59156753,396,396,396,396,0
|
|
20240422,110500,59156753,396,396,396,396,2
|
|
20240422,110400,59155961,396,395,396,395,50
|
|
20240422,110300,59136200,395,395,395,395,102
|
|
20240422,110200,59095910,396,396,396,396,0
|
|
20240422,110100,59095910,396,396,396,396,0
|
|
20240422,110000,59095910,396,396,396,396,0
|
|
20240422,105900,59095910,396,396,396,396,23
|
|
20240422,105800,59086802,396,396,396,396,0
|
|
20240422,105700,59086802,396,396,396,396,0
|
|
20240422,105600,59086802,396,396,396,396,0
|
|
20240422,105500,59086802,396,396,396,396,20
|
|
20240422,105400,59078882,396,396,396,396,0
|
|
20240422,105300,59078882,396,396,396,396,0
|
|
20240422,105200,59078882,396,396,396,396,0
|
|
20240422,105100,59078882,396,396,396,396,194
|
|
20240422,105000,59002058,398,398,398,398,2
|
|
20240422,104900,59001262,397,398,398,397,3
|
|
20240422,104800,59000070,396,396,396,396,1376
|
|
20240422,104700,58455174,396,396,396,396,0
|
|
20240422,104600,58455174,396,396,396,396,0
|
|
20240422,104500,58455174,396,396,396,396,0
|
|
20240422,104400,58455174,396,396,396,396,0
|
|
20240422,104300,58455174,396,396,396,396,590
|
|
20240422,104200,58221534,396,396,396,396,0
|
|
20240422,104100,58221534,396,395,396,395,3
|
|
20240422,104000,58220347,395,395,395,395,98
|
|
20240422,103900,58181637,396,395,396,395,40
|
|
20240422,103800,58165836,394,394,394,394,0
|
|
20240422,103700,58165836,394,394,394,394,2
|
|
20240422,103600,58165048,394,395,395,394,100
|
|
20240422,103500,58125647,395,395,395,395,2132
|
|
20240422,103400,57283507,396,396,396,396,9
|
|
20240422,103300,57279943,396,396,396,396,16
|
|
20240422,103200,57273607,396,396,396,396,0
|
|
20240422,103100,57273607,396,396,396,396,1
|
|
20240422,103000,57273211,396,396,396,396,0
|
|
20240422,102900,57273211,396,396,396,396,0
|
|
20240422,102800,57273211,396,396,396,396,0
|
|
20240422,102700,57273211,396,396,396,396,0
|
|
20240422,102600,57273211,396,398,398,396,291
|
|
20240422,102500,57157973,398,398,398,398,0
|
|
20240422,102400,57157973,398,398,398,398,0
|
|
20240422,102300,57157973,398,398,398,398,70
|
|
20240422,102200,57130113,398,398,398,398,1
|
|
20240422,102100,57129715,396,396,396,396,0
|
|
20240422,102000,57129715,396,396,396,396,0
|
|
20240422,101900,57129715,396,396,396,396,300
|
|
20240422,101800,57010915,398,398,398,398,0
|
|
20240422,101700,57010915,398,398,398,396,11019
|
|
20240422,101600,52647377,397,397,397,397,369
|
|
20240422,101500,52500884,398,398,398,398,5
|
|
20240422,101400,52498894,398,398,398,398,0
|
|
20240422,101300,52498894,398,398,398,398,0
|
|
20240422,101200,52498894,398,398,398,398,50
|
|
20240422,101100,52478994,398,398,398,398,68
|
|
20240422,101000,52451930,398,398,398,398,16
|
|
20240422,100900,52445562,398,398,398,398,4
|
|
20240422,100800,52443970,398,398,398,398,305
|
|
20240422,100700,52322580,397,397,397,397,201
|
|
20240422,100600,52242783,398,398,398,398,11
|
|
20240422,100500,52238405,398,398,398,398,104
|
|
20240422,100400,52197013,398,398,398,398,4
|
|
20240422,100300,52195421,397,397,397,397,5
|
|
20240422,100200,52193436,398,397,398,397,1139
|
|
20240422,100100,51741152,397,397,397,397,19
|
|
20240422,100000,51733609,397,396,397,396,2
|
|
20240422,095900,51732816,396,396,396,396,1022
|
|
20240422,095800,51328104,396,396,396,396,0
|
|
20240422,095700,51328104,396,396,396,396,1
|
|
20240422,095600,51327708,396,396,396,396,28
|
|
20240422,095500,51316620,398,398,398,398,0
|
|
20240422,095400,51316620,398,398,398,398,0
|
|
20240422,095300,51316620,398,398,398,398,1
|
|
20240422,095200,51316222,394,395,395,394,359
|
|
20240422,095100,51174469,399,399,399,399,5000
|
|
20240422,095000,49179469,399,392,399,392,10000
|
|
20240422,094900,45198359,391,392,392,391,2967
|
|
20240422,094800,44037449,395,395,395,395,0
|
|
20240422,094700,44037449,395,395,395,395,0
|
|
20240422,094600,44037449,395,395,395,395,0
|
|
20240422,094500,44037449,395,395,395,395,0
|
|
20240422,094400,44037449,395,395,395,395,0
|
|
20240422,094300,44037449,395,395,395,395,0
|
|
20240422,094200,44037449,395,395,395,395,0
|
|
20240422,094100,44037449,395,395,395,395,1
|
|
20240422,094000,44037054,396,394,396,394,1776
|
|
20240422,093900,43335893,394,394,394,394,0
|
|
20240422,093800,43335893,394,390,394,390,3708
|
|
20240422,093700,41889237,391,393,393,391,2304
|
|
20240422,093600,40987223,393,392,394,392,2055
|
|
20240422,093500,40178411,393,393,393,393,1000
|
|
20240422,093400,39785411,393,393,393,393,0
|
|
20240422,093300,39785411,393,393,393,393,359
|
|
20240422,093200,39644324,393,393,393,393,4
|
|
20240422,093100,39642752,393,393,393,393,200
|
|
20240422,093000,39564152,393,393,393,393,509
|
|
20240422,092900,39364115,394,394,394,394,0
|
|
20240422,092800,39364115,394,394,402,394,19350
|
|
20240422,092700,31671015,394,394,394,394,2635
|
|
20240422,092600,30632825,394,394,394,394,12
|
|
20240422,092500,30628097,391,394,394,391,1555
|
|
20240422,092400,30018174,392,392,392,392,1
|
|
20240422,092300,30017782,393,393,393,393,33
|
|
20240422,092200,30004813,393,393,393,393,459
|
|
20240422,092100,29824426,390,389,390,389,3591
|
|
20240422,092000,28426936,393,393,393,393,110
|
|
20240422,091900,28383706,389,392,393,389,9982
|
|
20240422,091800,24485627,392,392,392,392,2228
|
|
20240422,091700,23612251,392,392,392,392,44
|
|
20240422,091600,23595003,392,391,392,391,382
|
|
20240422,091500,23445264,392,392,392,392,0
|
|
20240422,091400,23445264,392,393,393,392,1750
|
|
20240422,091300,22759262,393,393,393,393,0
|
|
20240422,091200,22759262,393,393,393,393,118
|
|
20240422,091100,22712888,393,393,393,393,99
|
|
20240422,091000,22673981,394,393,394,393,7
|
|
20240422,090900,22671227,395,395,395,395,0
|
|
20240422,090800,22671227,395,395,395,395,0
|
|
20240422,090700,22671227,395,392,395,392,1000
|
|
20240422,090600,22277832,392,392,392,392,126
|
|
20240422,090500,22228440,392,395,395,392,6492
|
|
20240422,090400,19667397,395,397,397,395,10020
|
|
20240422,090300,15700579,396,398,402,396,14142
|
|
20240422,090200,10064785,398,404,404,397,12449
|
|
20240422,090100,5100789,405,393,407,390,10737
|
|
20240422,090000,756600,390,390,390,390,1940
|