628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192500,77996659,388,388,388,388,9369
|
|
20240423,192400,77996659,388,388,388,388,0
|
|
20240423,192300,77996659,388,388,388,388,0
|
|
20240423,192200,77996659,388,388,388,388,0
|
|
20240423,192100,77996659,388,388,388,388,0
|
|
20240423,192000,77996659,388,388,388,388,0
|
|
20240423,191900,77996659,388,388,388,388,0
|
|
20240423,191800,77996659,388,388,388,388,0
|
|
20240423,191700,77996659,388,388,388,388,0
|
|
20240423,191600,77996659,388,388,388,388,0
|
|
20240423,191500,77996659,388,388,388,388,0
|
|
20240423,191400,77996659,388,388,388,388,0
|
|
20240423,191300,77996659,388,388,388,388,0
|
|
20240423,191200,77996659,388,388,388,388,0
|
|
20240423,191100,77996659,388,388,388,388,0
|
|
20240423,191000,77996659,388,388,388,388,0
|
|
20240423,190900,77996659,388,388,388,388,0
|
|
20240423,190800,77996659,388,388,388,388,0
|
|
20240423,190700,77996659,388,388,388,388,0
|
|
20240423,190600,77996659,388,388,388,388,0
|
|
20240423,190500,77996659,388,388,388,388,0
|
|
20240423,190400,77996659,388,388,388,388,0
|
|
20240423,190300,77996659,388,388,388,388,0
|
|
20240423,190200,77996659,388,388,388,388,0
|
|
20240423,190100,77996659,388,388,388,388,0
|
|
20240423,190000,77996659,388,388,388,388,0
|
|
20240423,185900,77996659,388,388,388,388,0
|
|
20240423,185800,77996659,388,388,388,388,0
|
|
20240423,185700,77996659,388,388,388,388,0
|
|
20240423,185600,77996659,388,388,388,388,0
|
|
20240423,185500,77996659,388,388,388,388,9369
|
|
20240423,185400,77996659,388,388,388,388,0
|
|
20240423,185300,77996659,388,388,388,388,0
|
|
20240423,185200,77996659,388,388,388,388,0
|
|
20240423,185100,77996659,388,388,388,388,0
|
|
20240423,185000,77996659,388,388,388,388,0
|
|
20240423,184900,77996659,388,388,388,388,0
|
|
20240423,184800,77996659,388,388,388,388,0
|
|
20240423,184700,77996659,388,388,388,388,0
|
|
20240423,184600,77996659,388,388,388,388,0
|
|
20240423,184500,77996659,388,388,388,388,0
|
|
20240423,184400,77996659,388,388,388,388,0
|
|
20240423,184300,77996659,388,388,388,388,0
|
|
20240423,184200,77996659,388,388,388,388,0
|
|
20240423,184100,77996659,388,388,388,388,0
|
|
20240423,184000,77996659,388,388,388,388,0
|
|
20240423,183900,77996659,388,388,388,388,0
|
|
20240423,183800,77996659,388,388,388,388,0
|
|
20240423,183700,77996659,388,388,388,388,0
|
|
20240423,183600,77996659,388,388,388,388,0
|
|
20240423,183500,77996659,388,388,388,388,0
|
|
20240423,183400,77996659,388,388,388,388,0
|
|
20240423,183300,77996659,388,388,388,388,0
|
|
20240423,183200,77996659,388,388,388,388,0
|
|
20240423,183100,77996659,388,388,388,388,0
|
|
20240423,183000,77996659,388,388,388,388,0
|
|
20240423,182900,77996659,388,388,388,388,0
|
|
20240423,182800,77996659,388,388,388,388,0
|
|
20240423,182700,77996659,388,388,388,388,0
|
|
20240423,182600,77996659,388,388,388,388,0
|
|
20240423,182500,77996659,388,388,388,388,9369
|
|
20240423,182400,77996659,388,388,388,388,0
|
|
20240423,182300,77996659,388,388,388,388,0
|
|
20240423,182200,77996659,388,388,388,388,0
|
|
20240423,182100,77996659,388,388,388,388,0
|
|
20240423,182000,77996659,388,388,388,388,0
|
|
20240423,181900,77996659,388,388,388,388,0
|
|
20240423,181800,77996659,388,388,388,388,0
|
|
20240423,181700,77996659,388,388,388,388,0
|
|
20240423,181600,77996659,388,388,388,388,0
|
|
20240423,181500,77996659,388,388,388,388,0
|
|
20240423,181400,77996659,388,388,388,388,0
|
|
20240423,181300,77996659,388,388,388,388,0
|
|
20240423,181200,77996659,388,388,388,388,0
|
|
20240423,181100,77996659,388,388,388,388,0
|
|
20240423,181000,77996659,388,388,388,388,0
|
|
20240423,180900,77996659,388,388,388,388,0
|
|
20240423,180800,77996659,388,388,388,388,0
|
|
20240423,180700,77996659,388,388,388,388,0
|
|
20240423,180600,77996659,388,388,388,388,0
|
|
20240423,180500,77996659,388,388,388,388,0
|
|
20240423,180400,77996659,388,388,388,388,0
|
|
20240423,180300,77996659,388,388,388,388,0
|
|
20240423,180200,77996659,388,388,388,388,0
|
|
20240423,180100,77996659,388,388,388,388,0
|
|
20240423,180000,77996659,388,388,388,388,0
|
|
20240423,175900,77996659,388,388,388,388,0
|
|
20240423,175800,77996659,388,388,388,388,0
|
|
20240423,175700,77996659,388,388,388,388,0
|
|
20240423,175600,77996659,388,388,388,388,0
|
|
20240423,175500,77996659,388,388,388,388,9369
|
|
20240423,175400,77996659,388,388,388,388,0
|
|
20240423,175300,77996659,388,388,388,388,0
|
|
20240423,175200,77996659,388,388,388,388,0
|
|
20240423,175100,77996659,388,388,388,388,0
|
|
20240423,175000,77996659,388,388,388,388,0
|
|
20240423,174900,77996659,388,388,388,388,0
|
|
20240423,174800,77996659,388,388,388,388,0
|
|
20240423,174700,77996659,388,388,388,388,0
|
|
20240423,174600,77996659,388,388,388,388,0
|
|
20240423,174500,77996659,388,388,388,388,0
|
|
20240423,174400,77996659,388,388,388,388,0
|
|
20240423,174300,77996659,388,388,388,388,0
|
|
20240423,174200,77996659,388,388,388,388,0
|
|
20240423,174100,77996659,388,388,388,388,0
|
|
20240423,174000,77996659,388,388,388,388,0
|
|
20240423,173900,77996659,388,388,388,388,0
|
|
20240423,173800,77996659,388,388,388,388,0
|
|
20240423,173700,77996659,388,388,388,388,0
|
|
20240423,173600,77996659,388,388,388,388,0
|
|
20240423,173500,77996659,388,388,388,388,0
|
|
20240423,173400,77996659,388,388,388,388,0
|
|
20240423,173300,77996659,388,388,388,388,0
|
|
20240423,173200,77996659,388,388,388,388,0
|
|
20240423,173100,77996659,388,388,388,388,0
|
|
20240423,173000,77996659,388,388,388,388,0
|
|
20240423,172900,77996659,388,388,388,388,0
|
|
20240423,172800,77996659,388,388,388,388,0
|
|
20240423,172700,77996659,388,388,388,388,0
|
|
20240423,172600,77996659,388,388,388,388,0
|
|
20240423,172500,77996659,388,388,388,388,9369
|
|
20240423,172400,77996659,388,388,388,388,0
|
|
20240423,172300,77996659,388,388,388,388,0
|
|
20240423,172200,77996659,388,388,388,388,0
|
|
20240423,172100,77996659,388,388,388,388,0
|
|
20240423,172000,77996659,388,388,388,388,0
|
|
20240423,171900,77996659,388,388,388,388,0
|
|
20240423,171800,77996659,388,388,388,388,0
|
|
20240423,171700,77996659,388,388,388,388,0
|
|
20240423,171600,77996659,388,388,388,388,0
|
|
20240423,171500,77996659,388,388,388,388,0
|
|
20240423,171400,77996659,388,388,388,388,0
|
|
20240423,171300,77996659,388,388,388,388,0
|
|
20240423,171200,77996659,388,388,388,388,0
|
|
20240423,171100,77996659,388,388,388,388,0
|
|
20240423,171000,77996659,388,388,388,388,0
|
|
20240423,170900,77996659,388,388,388,388,0
|
|
20240423,170800,77996659,388,388,388,388,0
|
|
20240423,170700,77996659,388,388,388,388,0
|
|
20240423,170600,77996659,388,388,388,388,0
|
|
20240423,170500,77996659,388,388,388,388,0
|
|
20240423,170400,77996659,388,388,388,388,0
|
|
20240423,170300,77996659,388,388,388,388,0
|
|
20240423,170200,77996659,388,388,388,388,0
|
|
20240423,170100,77996659,388,388,388,388,0
|
|
20240423,170000,77996659,388,388,388,388,0
|
|
20240423,165900,77996659,388,388,388,388,0
|
|
20240423,165800,77996659,388,388,388,388,0
|
|
20240423,165700,77996659,388,388,388,388,0
|
|
20240423,165600,77996659,388,388,388,388,0
|
|
20240423,165500,77996659,388,388,388,388,9369
|
|
20240423,165400,77996659,388,388,388,388,0
|
|
20240423,165300,77996659,388,388,388,388,0
|
|
20240423,165200,77996659,388,388,388,388,0
|
|
20240423,165100,77996659,388,388,388,388,0
|
|
20240423,165000,77996659,388,388,388,388,0
|
|
20240423,164900,77996659,388,388,388,388,0
|
|
20240423,164800,77996659,388,388,388,388,0
|
|
20240423,164700,77996659,388,388,388,388,0
|
|
20240423,164600,77996659,388,388,388,388,0
|
|
20240423,164500,77996659,388,388,388,388,0
|
|
20240423,164400,77996659,388,388,388,388,0
|
|
20240423,164300,77996659,388,388,388,388,0
|
|
20240423,164200,77996659,388,388,388,388,0
|
|
20240423,164100,77996659,388,388,388,388,0
|
|
20240423,164000,77996659,388,388,388,388,0
|
|
20240423,163900,77996659,388,388,388,388,0
|
|
20240423,163800,77996659,388,388,388,388,0
|
|
20240423,163700,77996659,388,388,388,388,0
|
|
20240423,163600,77996659,388,388,388,388,0
|
|
20240423,163500,77996659,388,388,388,388,0
|
|
20240423,163400,77996659,388,388,388,388,0
|
|
20240423,163300,77996659,388,388,388,388,0
|
|
20240423,163200,77996659,388,388,388,388,0
|
|
20240423,163100,77996659,388,388,388,388,0
|
|
20240423,163000,77996659,388,388,388,388,0
|
|
20240423,162900,77996659,388,388,388,388,0
|
|
20240423,162800,77996659,388,388,388,388,0
|
|
20240423,162700,77996659,388,388,388,388,0
|
|
20240423,162600,77996659,388,388,388,388,0
|
|
20240423,162500,77996659,388,388,388,388,9369
|
|
20240423,162400,77996659,388,388,388,388,0
|
|
20240423,162300,77996659,388,388,388,388,0
|
|
20240423,162200,77996659,388,388,388,388,0
|
|
20240423,162100,77996659,388,388,388,388,0
|
|
20240423,162000,77996659,388,388,388,388,0
|
|
20240423,161900,77996659,388,388,388,388,0
|
|
20240423,161800,77996659,388,388,388,388,0
|
|
20240423,161700,77996659,388,388,388,388,0
|
|
20240423,161600,77996659,388,388,388,388,0
|
|
20240423,161500,77996659,388,388,388,388,0
|
|
20240423,161400,77996659,388,388,388,388,0
|
|
20240423,161300,77996659,388,388,388,388,0
|
|
20240423,161200,77996659,388,388,388,388,0
|
|
20240423,161100,77996659,388,388,388,388,0
|
|
20240423,161000,77996659,388,388,388,388,0
|
|
20240423,160900,77996659,388,388,388,388,0
|
|
20240423,160800,77996659,388,388,388,388,0
|
|
20240423,160700,77996659,388,388,388,388,0
|
|
20240423,160600,77996659,388,388,388,388,0
|
|
20240423,160500,77996659,388,388,388,388,0
|
|
20240423,160400,77996659,388,388,388,388,0
|
|
20240423,160300,77996659,388,388,388,388,0
|
|
20240423,160200,77996659,388,388,388,388,0
|
|
20240423,160100,77996659,388,388,388,388,0
|
|
20240423,160000,77996659,388,388,388,388,0
|
|
20240423,155900,77996659,388,388,388,388,0
|
|
20240423,155800,77996659,388,388,388,388,0
|
|
20240423,155700,77996659,388,388,388,388,0
|
|
20240423,155600,77996659,388,388,388,388,0
|
|
20240423,155500,77996659,388,388,388,388,9369
|
|
20240423,155400,77996659,388,388,388,388,0
|
|
20240423,155300,77996659,388,388,388,388,0
|
|
20240423,155200,77996659,388,388,388,388,0
|
|
20240423,155100,77996659,388,388,388,388,0
|
|
20240423,155000,77996659,388,388,388,388,0
|
|
20240423,154900,77996659,388,388,388,388,0
|
|
20240423,154800,77996659,388,388,388,388,0
|
|
20240423,154700,77996659,388,388,388,388,0
|
|
20240423,154600,77996659,388,388,388,388,0
|
|
20240423,154500,77996659,388,388,388,388,0
|
|
20240423,154400,77996659,388,388,388,388,0
|
|
20240423,154300,77996659,388,388,388,388,0
|
|
20240423,154200,77996659,388,388,388,388,0
|
|
20240423,154100,77996659,388,388,388,388,0
|
|
20240423,154000,77996659,388,388,388,388,0
|
|
20240423,153900,77996659,388,388,388,388,0
|
|
20240423,153800,77996659,388,388,388,388,0
|
|
20240423,153700,77996659,388,388,388,388,0
|
|
20240423,153600,77996659,388,388,388,388,0
|
|
20240423,153500,77996659,388,388,388,388,0
|
|
20240423,153400,77996659,388,388,388,388,0
|
|
20240423,153300,77996659,388,388,388,388,0
|
|
20240423,153200,77996659,388,388,388,388,0
|
|
20240423,153100,77996659,388,388,388,388,0
|
|
20240423,153000,77996659,388,388,388,388,9369
|
|
20240423,152900,74361487,390,390,390,390,0
|
|
20240423,152800,74361487,390,390,390,390,0
|
|
20240423,152700,74361487,390,390,390,390,0
|
|
20240423,152600,74361487,390,390,390,390,0
|
|
20240423,152500,74361487,390,390,390,390,0
|
|
20240423,152400,74361487,390,390,390,390,0
|
|
20240423,152300,74361487,390,390,390,390,0
|
|
20240423,152200,74361487,390,390,390,390,0
|
|
20240423,152100,74361487,390,390,390,390,0
|
|
20240423,152000,74361487,390,390,390,390,0
|
|
20240423,151900,74361487,390,390,390,390,0
|
|
20240423,151800,74361487,390,390,390,390,146
|
|
20240423,151700,74304547,391,390,391,390,327
|
|
20240423,151600,74176741,389,389,389,389,0
|
|
20240423,151500,74176741,389,390,390,389,494
|
|
20240423,151400,73984574,391,390,391,390,98
|
|
20240423,151300,73946353,389,389,389,389,0
|
|
20240423,151200,73946353,389,389,389,389,0
|
|
20240423,151100,73946353,389,389,389,389,0
|
|
20240423,151000,73946353,389,389,389,389,0
|
|
20240423,150900,73946353,389,389,389,389,5144
|
|
20240423,150800,71945337,389,389,389,389,0
|
|
20240423,150700,71945337,389,391,391,389,15000
|
|
20240423,150600,66106253,392,392,392,392,10
|
|
20240423,150500,66102333,392,392,392,392,0
|
|
20240423,150400,66102333,392,392,392,392,0
|
|
20240423,150300,66102333,392,392,392,392,0
|
|
20240423,150200,66102333,392,392,392,392,0
|
|
20240423,150100,66102333,392,392,392,392,600
|
|
20240423,150000,65867133,392,393,393,392,536
|
|
20240423,145900,65656911,393,393,393,393,300
|
|
20240423,145800,65539011,393,393,393,393,100
|
|
20240423,145700,65499711,394,394,394,394,0
|
|
20240423,145600,65499711,394,394,394,394,0
|
|
20240423,145500,65499711,394,394,394,394,0
|
|
20240423,145400,65499711,394,394,394,394,40
|
|
20240423,145300,65483951,393,393,393,393,60
|
|
20240423,145200,65460371,393,393,393,393,15
|
|
20240423,145100,65454476,392,392,392,392,0
|
|
20240423,145000,65454476,392,392,392,392,0
|
|
20240423,144900,65454476,392,392,392,392,1382
|
|
20240423,144800,64912732,392,392,392,392,0
|
|
20240423,144700,64912732,392,392,392,392,0
|
|
20240423,144600,64912732,392,392,392,392,0
|
|
20240423,144500,64912732,392,392,392,392,0
|
|
20240423,144400,64912732,392,392,392,392,0
|
|
20240423,144300,64912732,392,392,392,392,0
|
|
20240423,144200,64912732,392,392,392,392,0
|
|
20240423,144100,64912732,392,392,392,392,0
|
|
20240423,144000,64912732,392,392,392,392,0
|
|
20240423,143900,64912732,392,392,392,392,0
|
|
20240423,143800,64912732,392,392,392,392,0
|
|
20240423,143700,64912732,392,392,392,392,0
|
|
20240423,143600,64912732,392,392,392,392,0
|
|
20240423,143500,64912732,392,392,392,392,0
|
|
20240423,143400,64912732,392,392,392,392,1
|
|
20240423,143300,64912340,391,391,391,391,0
|
|
20240423,143200,64912340,391,391,391,391,0
|
|
20240423,143100,64912340,391,391,391,391,0
|
|
20240423,143000,64912340,391,392,392,391,518
|
|
20240423,142900,64709784,392,392,392,392,2
|
|
20240423,142800,64709000,391,391,391,391,0
|
|
20240423,142700,64709000,391,391,391,391,2012
|
|
20240423,142600,63922308,392,392,392,392,0
|
|
20240423,142500,63922308,392,392,392,392,0
|
|
20240423,142400,63922308,392,392,392,392,0
|
|
20240423,142300,63922308,392,392,392,392,25
|
|
20240423,142200,63912508,392,392,392,392,0
|
|
20240423,142100,63912508,392,392,392,392,0
|
|
20240423,142000,63912508,392,392,392,392,0
|
|
20240423,141900,63912508,392,392,392,392,0
|
|
20240423,141800,63912508,392,391,392,391,8070
|
|
20240423,141700,60756996,391,391,391,391,10
|
|
20240423,141600,60753086,391,391,391,391,11
|
|
20240423,141500,60748785,390,390,390,390,173
|
|
20240423,141400,60681315,390,390,390,390,0
|
|
20240423,141300,60681315,390,390,390,390,0
|
|
20240423,141200,60681315,390,390,390,390,0
|
|
20240423,141100,60681315,390,390,390,390,0
|
|
20240423,141000,60681315,390,390,390,390,0
|
|
20240423,140900,60681315,390,390,390,390,0
|
|
20240423,140800,60681315,390,390,390,390,292
|
|
20240423,140700,60567435,390,390,390,390,0
|
|
20240423,140600,60567435,390,390,390,390,0
|
|
20240423,140500,60567435,390,390,390,390,0
|
|
20240423,140400,60567435,390,390,390,390,0
|
|
20240423,140300,60567435,390,390,390,390,1316
|
|
20240423,140200,60054195,390,390,390,390,0
|
|
20240423,140100,60054195,390,390,390,390,0
|
|
20240423,140000,60054195,390,390,390,390,0
|
|
20240423,135900,60054195,390,390,390,390,0
|
|
20240423,135800,60054195,390,390,390,390,1267
|
|
20240423,135700,59560065,390,390,390,390,149
|
|
20240423,135600,59501955,390,390,390,390,0
|
|
20240423,135500,59501955,390,390,390,390,0
|
|
20240423,135400,59501955,390,390,390,390,0
|
|
20240423,135300,59501955,390,390,390,390,0
|
|
20240423,135200,59501955,390,390,390,390,712
|
|
20240423,135100,59224275,390,390,390,390,0
|
|
20240423,135000,59224275,390,390,390,390,51
|
|
20240423,134900,59204385,391,391,391,391,0
|
|
20240423,134800,59204385,391,391,391,391,0
|
|
20240423,134700,59204385,391,391,391,391,0
|
|
20240423,134600,59204385,391,391,391,391,1
|
|
20240423,134500,59203994,391,391,391,391,0
|
|
20240423,134400,59203994,391,391,391,391,0
|
|
20240423,134300,59203994,391,391,391,391,100
|
|
20240423,134200,59164894,391,391,391,391,0
|
|
20240423,134100,59164894,391,391,391,391,0
|
|
20240423,134000,59164894,391,391,391,391,0
|
|
20240423,133900,59164894,391,391,391,391,0
|
|
20240423,133800,59164894,391,391,391,391,0
|
|
20240423,133700,59164894,391,391,391,391,0
|
|
20240423,133600,59164894,391,391,391,391,565
|
|
20240423,133500,58943979,391,391,391,391,42
|
|
20240423,133400,58927557,390,390,390,390,168
|
|
20240423,133300,58862037,391,391,391,391,0
|
|
20240423,133200,58862037,391,391,391,391,0
|
|
20240423,133100,58862037,391,391,391,391,0
|
|
20240423,133000,58862037,391,391,391,391,0
|
|
20240423,132900,58862037,391,391,391,391,0
|
|
20240423,132800,58862037,391,391,391,391,0
|
|
20240423,132700,58862037,391,391,391,391,1
|
|
20240423,132600,58861646,389,389,389,389,1
|
|
20240423,132500,58861257,389,390,390,389,92
|
|
20240423,132400,58825459,390,390,390,390,0
|
|
20240423,132300,58825459,390,391,391,382,76030
|
|
20240423,132200,29474504,391,391,391,391,0
|
|
20240423,132100,29474504,391,391,391,391,500
|
|
20240423,132000,29279004,392,392,392,392,1
|
|
20240423,131900,29278612,392,392,392,392,225
|
|
20240423,131800,29190412,392,392,392,392,200
|
|
20240423,131700,29112012,392,392,392,391,6254
|
|
20240423,131600,26662154,392,393,393,392,4724
|
|
20240423,131500,24808572,394,394,394,394,0
|
|
20240423,131400,24808572,394,394,394,394,0
|
|
20240423,131300,24808572,394,394,394,394,0
|
|
20240423,131200,24808572,394,394,394,394,0
|
|
20240423,131100,24808572,394,394,394,394,0
|
|
20240423,131000,24808572,394,394,394,394,0
|
|
20240423,130900,24808572,394,394,394,394,0
|
|
20240423,130800,24808572,394,394,394,394,0
|
|
20240423,130700,24808572,394,394,394,394,0
|
|
20240423,130600,24808572,394,394,394,394,0
|
|
20240423,130500,24808572,394,394,394,394,0
|
|
20240423,130400,24808572,394,394,394,394,0
|
|
20240423,130300,24808572,394,394,394,394,0
|
|
20240423,130200,24808572,394,394,394,394,30
|
|
20240423,130100,24796752,394,394,394,394,90
|
|
20240423,130000,24761292,394,394,394,394,0
|
|
20240423,125900,24761292,394,394,394,394,0
|
|
20240423,125800,24761292,394,394,394,394,0
|
|
20240423,125700,24761292,394,394,394,394,0
|
|
20240423,125600,24761292,394,394,394,394,0
|
|
20240423,125500,24761292,394,394,394,394,0
|
|
20240423,125400,24761292,394,394,394,394,0
|
|
20240423,125300,24761292,394,394,394,394,0
|
|
20240423,125200,24761292,394,394,394,394,299
|
|
20240423,125100,24643486,394,394,394,394,0
|
|
20240423,125000,24643486,394,394,394,394,518
|
|
20240423,124900,24439394,394,394,394,394,0
|
|
20240423,124800,24439394,394,394,394,394,0
|
|
20240423,124700,24439394,394,394,394,394,0
|
|
20240423,124600,24439394,394,394,394,394,0
|
|
20240423,124500,24439394,394,394,394,394,0
|
|
20240423,124400,24439394,394,394,394,394,0
|
|
20240423,124300,24439394,394,394,394,394,0
|
|
20240423,124200,24439394,394,394,394,394,18
|
|
20240423,124100,24432302,394,394,394,394,0
|
|
20240423,124000,24432302,394,394,394,394,0
|
|
20240423,123900,24432302,394,394,394,394,90
|
|
20240423,123800,24396842,394,394,394,394,0
|
|
20240423,123700,24396842,394,394,394,394,544
|
|
20240423,123600,24182506,394,394,394,394,1
|
|
20240423,123500,24182112,393,393,393,393,0
|
|
20240423,123400,24182112,393,393,393,393,0
|
|
20240423,123300,24182112,393,393,393,393,0
|
|
20240423,123200,24182112,393,393,393,393,0
|
|
20240423,123100,24182112,393,393,393,393,0
|
|
20240423,123000,24182112,393,393,393,393,0
|
|
20240423,122900,24182112,393,393,393,393,0
|
|
20240423,122800,24182112,393,393,393,393,0
|
|
20240423,122700,24182112,393,393,393,393,0
|
|
20240423,122600,24182112,393,393,393,393,7
|
|
20240423,122500,24179361,394,394,394,394,70
|
|
20240423,122400,24151781,394,394,394,394,70
|
|
20240423,122300,24124201,394,394,394,394,0
|
|
20240423,122200,24124201,394,394,394,394,9
|
|
20240423,122100,24120655,394,394,394,394,0
|
|
20240423,122000,24120655,394,394,394,394,0
|
|
20240423,121900,24120655,394,394,394,394,0
|
|
20240423,121800,24120655,394,394,394,394,0
|
|
20240423,121700,24120655,394,394,394,394,0
|
|
20240423,121600,24120655,394,394,394,394,0
|
|
20240423,121500,24120655,394,394,394,394,15
|
|
20240423,121400,24114745,394,394,394,394,0
|
|
20240423,121300,24114745,394,394,394,394,0
|
|
20240423,121200,24114745,394,394,394,394,0
|
|
20240423,121100,24114745,394,394,394,394,16
|
|
20240423,121000,24108441,394,394,394,394,0
|
|
20240423,120900,24108441,394,394,394,394,0
|
|
20240423,120800,24108441,394,394,394,394,0
|
|
20240423,120700,24108441,394,394,394,394,0
|
|
20240423,120600,24108441,394,394,394,394,0
|
|
20240423,120500,24108441,394,394,394,394,0
|
|
20240423,120400,24108441,394,394,394,394,0
|
|
20240423,120300,24108441,394,394,394,394,0
|
|
20240423,120200,24108441,394,394,394,394,1
|
|
20240423,120100,24108047,393,393,393,393,290
|
|
20240423,120000,23994077,394,394,394,394,0
|
|
20240423,115900,23994077,394,394,394,394,0
|
|
20240423,115800,23994077,394,394,394,394,0
|
|
20240423,115700,23994077,394,394,394,394,1
|
|
20240423,115600,23993683,393,393,393,393,0
|
|
20240423,115500,23993683,393,393,393,393,0
|
|
20240423,115400,23993683,393,393,393,393,0
|
|
20240423,115300,23993683,393,393,393,393,0
|
|
20240423,115200,23993683,393,393,393,393,0
|
|
20240423,115100,23993683,393,393,393,393,0
|
|
20240423,115000,23993683,393,393,393,393,0
|
|
20240423,114900,23993683,393,393,393,393,85
|
|
20240423,114800,23960278,393,393,393,393,0
|
|
20240423,114700,23960278,393,393,393,393,2
|
|
20240423,114600,23959492,393,393,393,393,20
|
|
20240423,114500,23951632,393,393,393,393,0
|
|
20240423,114400,23951632,393,393,393,393,20
|
|
20240423,114300,23943772,393,393,393,393,0
|
|
20240423,114200,23943772,393,393,393,393,0
|
|
20240423,114100,23943772,393,393,393,393,0
|
|
20240423,114000,23943772,393,393,393,393,0
|
|
20240423,113900,23943772,393,393,393,393,255
|
|
20240423,113800,23843557,393,393,393,393,0
|
|
20240423,113700,23843557,393,393,393,393,30
|
|
20240423,113600,23831767,393,393,393,393,0
|
|
20240423,113500,23831767,393,393,393,393,1
|
|
20240423,113400,23831374,392,392,392,392,3
|
|
20240423,113300,23830198,393,393,393,393,0
|
|
20240423,113200,23830198,393,393,393,393,13
|
|
20240423,113100,23825089,393,393,393,393,0
|
|
20240423,113000,23825089,393,393,393,393,0
|
|
20240423,112900,23825089,393,393,393,393,0
|
|
20240423,112800,23825089,393,393,393,393,0
|
|
20240423,112700,23825089,393,393,393,393,30
|
|
20240423,112600,23813299,393,393,393,393,0
|
|
20240423,112500,23813299,393,393,393,393,0
|
|
20240423,112400,23813299,393,393,393,393,5
|
|
20240423,112300,23811334,391,391,391,391,0
|
|
20240423,112200,23811334,391,391,391,391,0
|
|
20240423,112100,23811334,391,391,391,391,1
|
|
20240423,112000,23810943,394,391,394,391,1200
|
|
20240423,111900,23338783,394,394,394,394,0
|
|
20240423,111800,23338783,394,394,394,394,0
|
|
20240423,111700,23338783,394,394,394,394,0
|
|
20240423,111600,23338783,394,392,394,392,198
|
|
20240423,111500,23261034,392,392,392,392,300
|
|
20240423,111400,23143434,391,391,391,391,0
|
|
20240423,111300,23143434,391,391,391,391,1
|
|
20240423,111200,23143043,392,392,392,392,1
|
|
20240423,111100,23142651,392,392,392,392,0
|
|
20240423,111000,23142651,392,392,392,392,0
|
|
20240423,110900,23142651,392,392,392,392,0
|
|
20240423,110800,23142651,392,391,392,391,92
|
|
20240423,110700,23106676,390,390,390,390,0
|
|
20240423,110600,23106676,390,390,390,390,100
|
|
20240423,110500,23067676,391,391,391,391,0
|
|
20240423,110400,23067676,391,391,391,391,2
|
|
20240423,110300,23066894,391,391,391,391,0
|
|
20240423,110200,23066894,391,391,391,391,0
|
|
20240423,110100,23066894,391,391,391,391,1
|
|
20240423,110000,23066503,391,391,391,391,18
|
|
20240423,105900,23059465,391,391,391,391,0
|
|
20240423,105800,23059465,391,391,391,391,0
|
|
20240423,105700,23059465,391,391,391,391,0
|
|
20240423,105600,23059465,391,391,391,391,25
|
|
20240423,105500,23049690,390,391,391,390,13166
|
|
20240423,105400,17906239,393,393,393,393,0
|
|
20240423,105300,17906239,393,393,393,393,0
|
|
20240423,105200,17906239,393,393,393,393,1
|
|
20240423,105100,17905846,392,392,392,392,1444
|
|
20240423,105000,17339798,393,393,393,393,0
|
|
20240423,104900,17339798,393,393,393,393,0
|
|
20240423,104800,17339798,393,393,393,393,0
|
|
20240423,104700,17339798,393,393,393,392,12
|
|
20240423,104600,17335083,392,392,392,392,0
|
|
20240423,104500,17335083,392,392,392,392,1
|
|
20240423,104400,17334691,393,393,393,393,1
|
|
20240423,104300,17334298,392,392,392,392,200
|
|
20240423,104200,17255898,392,392,392,392,0
|
|
20240423,104100,17255898,392,392,392,392,300
|
|
20240423,104000,17138298,394,394,394,394,0
|
|
20240423,103900,17138298,394,394,394,394,0
|
|
20240423,103800,17138298,394,394,394,394,0
|
|
20240423,103700,17138298,394,394,394,394,0
|
|
20240423,103600,17138298,394,394,394,394,1
|
|
20240423,103500,17137904,392,392,392,392,0
|
|
20240423,103400,17137904,392,393,393,392,902
|
|
20240423,103300,16784319,395,395,395,395,0
|
|
20240423,103200,16784319,395,395,395,395,0
|
|
20240423,103100,16784319,395,395,395,395,0
|
|
20240423,103000,16784319,395,395,395,395,1
|
|
20240423,102900,16783924,392,392,395,392,1101
|
|
20240423,102800,16352329,392,392,392,392,0
|
|
20240423,102700,16352329,392,392,392,392,0
|
|
20240423,102600,16352329,392,392,392,392,0
|
|
20240423,102500,16352329,392,392,392,392,0
|
|
20240423,102400,16352329,392,392,392,392,0
|
|
20240423,102300,16352329,392,392,392,392,0
|
|
20240423,102200,16352329,392,393,393,392,3000
|
|
20240423,102100,15175230,394,394,394,394,0
|
|
20240423,102000,15175230,394,394,394,394,1000
|
|
20240423,101900,14781230,393,393,393,393,19
|
|
20240423,101800,14773763,394,394,394,394,0
|
|
20240423,101700,14773763,394,394,394,394,10
|
|
20240423,101600,14769823,392,392,392,392,0
|
|
20240423,101500,14769823,392,392,392,392,0
|
|
20240423,101400,14769823,392,392,392,392,0
|
|
20240423,101300,14769823,392,392,392,392,0
|
|
20240423,101200,14769823,392,392,392,392,0
|
|
20240423,101100,14769823,392,392,392,392,0
|
|
20240423,101000,14769823,392,392,392,392,0
|
|
20240423,100900,14769823,392,392,392,392,0
|
|
20240423,100800,14769823,392,392,392,392,60
|
|
20240423,100700,14746303,393,393,393,393,61
|
|
20240423,100600,14722330,395,395,395,395,0
|
|
20240423,100500,14722330,395,395,395,395,0
|
|
20240423,100400,14722330,395,395,395,395,200
|
|
20240423,100300,14643330,395,395,395,395,1
|
|
20240423,100200,14642935,395,393,395,393,2160
|
|
20240423,100100,13790927,393,391,393,391,503
|
|
20240423,100000,13594248,393,395,395,391,5025
|
|
20240423,095900,11625111,395,395,395,395,0
|
|
20240423,095800,11625111,395,395,395,395,2
|
|
20240423,095700,11624321,395,394,395,394,1004
|
|
20240423,095600,11228742,394,394,394,394,4
|
|
20240423,095500,11227166,394,394,394,394,0
|
|
20240423,095400,11227166,394,394,394,394,158
|
|
20240423,095300,11164914,394,394,394,394,11
|
|
20240423,095200,11160580,394,394,394,394,0
|
|
20240423,095100,11160580,394,394,394,394,485
|
|
20240423,095000,10969490,394,394,394,394,0
|
|
20240423,094900,10969490,394,394,394,394,565
|
|
20240423,094800,10746880,394,394,394,394,0
|
|
20240423,094700,10746880,394,394,394,394,0
|
|
20240423,094600,10746880,394,394,394,394,0
|
|
20240423,094500,10746880,394,394,394,394,0
|
|
20240423,094400,10746880,394,394,394,394,3498
|
|
20240423,094300,9368668,395,395,395,395,0
|
|
20240423,094200,9368668,395,395,395,395,1
|
|
20240423,094100,9368273,394,395,395,394,9
|
|
20240423,094000,9364724,395,395,395,395,0
|
|
20240423,093900,9364724,395,395,395,395,0
|
|
20240423,093800,9364724,395,395,395,395,0
|
|
20240423,093700,9364724,395,395,395,395,2
|
|
20240423,093600,9363934,395,394,395,394,381
|
|
20240423,093500,9213462,395,395,395,395,2
|
|
20240423,093400,9212672,394,394,394,394,0
|
|
20240423,093300,9212672,394,395,395,394,501
|
|
20240423,093200,9015277,394,394,394,394,0
|
|
20240423,093100,9015277,394,394,394,394,3
|
|
20240423,093000,9014095,395,395,395,395,4
|
|
20240423,092900,9012515,395,395,395,395,0
|
|
20240423,092800,9012515,395,395,395,395,0
|
|
20240423,092700,9012515,395,395,395,395,0
|
|
20240423,092600,9012515,395,395,395,395,2
|
|
20240423,092500,9011725,395,395,395,395,16
|
|
20240423,092400,9005405,395,394,395,394,721
|
|
20240423,092300,8721330,394,394,394,394,0
|
|
20240423,092200,8721330,394,395,395,394,187
|
|
20240423,092100,8647639,395,395,395,395,0
|
|
20240423,092000,8647639,395,395,395,395,0
|
|
20240423,091900,8647639,395,395,395,395,0
|
|
20240423,091800,8647639,395,395,395,395,1
|
|
20240423,091700,8647244,394,394,394,394,600
|
|
20240423,091600,8410844,395,395,395,395,0
|
|
20240423,091500,8410844,395,395,395,395,6
|
|
20240423,091400,8408474,395,395,395,395,201
|
|
20240423,091300,8329079,394,394,394,394,0
|
|
20240423,091200,8329079,394,394,394,394,0
|
|
20240423,091100,8329079,394,394,394,394,100
|
|
20240423,091000,8289679,394,394,394,394,0
|
|
20240423,090900,8289679,394,394,394,394,1100
|
|
20240423,090800,7856279,395,395,395,395,573
|
|
20240423,090700,7629944,394,394,394,394,0
|
|
20240423,090600,7629944,394,394,394,394,4979
|
|
20240423,090500,5668218,394,395,395,394,1057
|
|
20240423,090400,5250724,395,398,398,395,272
|
|
20240423,090300,5142618,398,397,398,397,799
|
|
20240423,090200,4824617,396,395,396,395,5484
|
|
20240423,090100,2658436,394,394,394,394,1
|
|
20240423,090000,2658042,394,389,394,389,6833
|