594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185100,45418123,482,482,482,482,4449
|
|
20240423,185000,45418123,482,482,482,482,0
|
|
20240423,184900,45418123,482,482,482,482,0
|
|
20240423,184800,45418123,482,482,482,482,0
|
|
20240423,184700,45418123,482,482,482,482,0
|
|
20240423,184600,45418123,482,482,482,482,0
|
|
20240423,184500,45418123,482,482,482,482,0
|
|
20240423,184400,45418123,482,482,482,482,0
|
|
20240423,184300,45418123,482,482,482,482,0
|
|
20240423,184200,45418123,482,482,482,482,0
|
|
20240423,184100,45418123,482,482,482,482,0
|
|
20240423,184000,45418123,482,482,482,482,0
|
|
20240423,183900,45418123,482,482,482,482,0
|
|
20240423,183800,45418123,482,482,482,482,0
|
|
20240423,183700,45418123,482,482,482,482,0
|
|
20240423,183600,45418123,482,482,482,482,0
|
|
20240423,183500,45418123,482,482,482,482,0
|
|
20240423,183400,45418123,482,482,482,482,0
|
|
20240423,183300,45418123,482,482,482,482,0
|
|
20240423,183200,45418123,482,482,482,482,0
|
|
20240423,183100,45418123,482,482,482,482,0
|
|
20240423,183000,45418123,482,482,482,482,0
|
|
20240423,182900,45418123,482,482,482,482,0
|
|
20240423,182800,45418123,482,482,482,482,0
|
|
20240423,182700,45418123,482,482,482,482,0
|
|
20240423,182600,45418123,482,482,482,482,0
|
|
20240423,182500,45418123,482,482,482,482,0
|
|
20240423,182400,45418123,482,482,482,482,0
|
|
20240423,182300,45418123,482,482,482,482,0
|
|
20240423,182200,45418123,482,482,482,482,0
|
|
20240423,182100,45418123,482,482,482,482,4449
|
|
20240423,182000,45418123,482,482,482,482,0
|
|
20240423,181900,45418123,482,482,482,482,0
|
|
20240423,181800,45418123,482,482,482,482,0
|
|
20240423,181700,45418123,482,482,482,482,0
|
|
20240423,181600,45418123,482,482,482,482,0
|
|
20240423,181500,45418123,482,482,482,482,0
|
|
20240423,181400,45418123,482,482,482,482,0
|
|
20240423,181300,45418123,482,482,482,482,0
|
|
20240423,181200,45418123,482,482,482,482,0
|
|
20240423,181100,45418123,482,482,482,482,0
|
|
20240423,181000,45418123,482,482,482,482,0
|
|
20240423,180900,45418123,482,482,482,482,0
|
|
20240423,180800,45418123,482,482,482,482,0
|
|
20240423,180700,45418123,482,482,482,482,0
|
|
20240423,180600,45418123,482,482,482,482,0
|
|
20240423,180500,45418123,482,482,482,482,0
|
|
20240423,180400,45418123,482,482,482,482,0
|
|
20240423,180300,45418123,482,482,482,482,0
|
|
20240423,180200,45418123,482,482,482,482,0
|
|
20240423,180100,45418123,482,482,482,482,0
|
|
20240423,180000,45418123,482,482,482,482,0
|
|
20240423,175900,45418123,482,482,482,482,0
|
|
20240423,175800,45418123,482,482,482,482,0
|
|
20240423,175700,45418123,482,482,482,482,0
|
|
20240423,175600,45418123,482,482,482,482,0
|
|
20240423,175500,45418123,482,482,482,482,0
|
|
20240423,175400,45418123,482,482,482,482,0
|
|
20240423,175300,45418123,482,482,482,482,0
|
|
20240423,175200,45418123,482,482,482,482,0
|
|
20240423,175100,45418123,482,482,482,482,4449
|
|
20240423,175000,45418123,482,482,482,482,0
|
|
20240423,174900,45418123,482,482,482,482,0
|
|
20240423,174800,45418123,482,482,482,482,0
|
|
20240423,174700,45418123,482,482,482,482,0
|
|
20240423,174600,45418123,482,482,482,482,0
|
|
20240423,174500,45418123,482,482,482,482,0
|
|
20240423,174400,45418123,482,482,482,482,0
|
|
20240423,174300,45418123,482,482,482,482,0
|
|
20240423,174200,45418123,482,482,482,482,0
|
|
20240423,174100,45418123,482,482,482,482,0
|
|
20240423,174000,45418123,482,482,482,482,0
|
|
20240423,173900,45418123,482,482,482,482,0
|
|
20240423,173800,45418123,482,482,482,482,0
|
|
20240423,173700,45418123,482,482,482,482,0
|
|
20240423,173600,45418123,482,482,482,482,0
|
|
20240423,173500,45418123,482,482,482,482,0
|
|
20240423,173400,45418123,482,482,482,482,0
|
|
20240423,173300,45418123,482,482,482,482,0
|
|
20240423,173200,45418123,482,482,482,482,0
|
|
20240423,173100,45418123,482,482,482,482,0
|
|
20240423,173000,45418123,482,482,482,482,0
|
|
20240423,172900,45418123,482,482,482,482,0
|
|
20240423,172800,45418123,482,482,482,482,0
|
|
20240423,172700,45418123,482,482,482,482,0
|
|
20240423,172600,45418123,482,482,482,482,0
|
|
20240423,172500,45418123,482,482,482,482,0
|
|
20240423,172400,45418123,482,482,482,482,0
|
|
20240423,172300,45418123,482,482,482,482,0
|
|
20240423,172200,45418123,482,482,482,482,0
|
|
20240423,172100,45418123,482,482,482,482,4449
|
|
20240423,172000,45418123,482,482,482,482,0
|
|
20240423,171900,45418123,482,482,482,482,0
|
|
20240423,171800,45418123,482,482,482,482,0
|
|
20240423,171700,45418123,482,482,482,482,0
|
|
20240423,171600,45418123,482,482,482,482,0
|
|
20240423,171500,45418123,482,482,482,482,0
|
|
20240423,171400,45418123,482,482,482,482,0
|
|
20240423,171300,45418123,482,482,482,482,0
|
|
20240423,171200,45418123,482,482,482,482,0
|
|
20240423,171100,45418123,482,482,482,482,0
|
|
20240423,171000,45418123,482,482,482,482,0
|
|
20240423,170900,45418123,482,482,482,482,0
|
|
20240423,170800,45418123,482,482,482,482,0
|
|
20240423,170700,45418123,482,482,482,482,0
|
|
20240423,170600,45418123,482,482,482,482,0
|
|
20240423,170500,45418123,482,482,482,482,0
|
|
20240423,170400,45418123,482,482,482,482,0
|
|
20240423,170300,45418123,482,482,482,482,0
|
|
20240423,170200,45418123,482,482,482,482,0
|
|
20240423,170100,45418123,482,482,482,482,0
|
|
20240423,170000,45418123,482,482,482,482,0
|
|
20240423,165900,45418123,482,482,482,482,0
|
|
20240423,165800,45418123,482,482,482,482,0
|
|
20240423,165700,45418123,482,482,482,482,0
|
|
20240423,165600,45418123,482,482,482,482,0
|
|
20240423,165500,45418123,482,482,482,482,0
|
|
20240423,165400,45418123,482,482,482,482,0
|
|
20240423,165300,45418123,482,482,482,482,0
|
|
20240423,165200,45418123,482,482,482,482,0
|
|
20240423,165100,45418123,482,482,482,482,4449
|
|
20240423,165000,45418123,482,482,482,482,0
|
|
20240423,164900,45418123,482,482,482,482,0
|
|
20240423,164800,45418123,482,482,482,482,0
|
|
20240423,164700,45418123,482,482,482,482,0
|
|
20240423,164600,45418123,482,482,482,482,0
|
|
20240423,164500,45418123,482,482,482,482,0
|
|
20240423,164400,45418123,482,482,482,482,0
|
|
20240423,164300,45418123,482,482,482,482,0
|
|
20240423,164200,45418123,482,482,482,482,0
|
|
20240423,164100,45418123,482,482,482,482,0
|
|
20240423,164000,45418123,482,482,482,482,0
|
|
20240423,163900,45418123,482,482,482,482,0
|
|
20240423,163800,45418123,482,482,482,482,0
|
|
20240423,163700,45418123,482,482,482,482,0
|
|
20240423,163600,45418123,482,482,482,482,0
|
|
20240423,163500,45418123,482,482,482,482,0
|
|
20240423,163400,45418123,482,482,482,482,0
|
|
20240423,163300,45418123,482,482,482,482,0
|
|
20240423,163200,45418123,482,482,482,482,0
|
|
20240423,163100,45418123,482,482,482,482,0
|
|
20240423,163000,45418123,482,482,482,482,0
|
|
20240423,162900,45418123,482,482,482,482,0
|
|
20240423,162800,45418123,482,482,482,482,0
|
|
20240423,162700,45418123,482,482,482,482,0
|
|
20240423,162600,45418123,482,482,482,482,0
|
|
20240423,162500,45418123,482,482,482,482,0
|
|
20240423,162400,45418123,482,482,482,482,0
|
|
20240423,162300,45418123,482,482,482,482,0
|
|
20240423,162200,45418123,482,482,482,482,0
|
|
20240423,162100,45418123,482,482,482,482,4449
|
|
20240423,162000,45418123,482,482,482,482,0
|
|
20240423,161900,45418123,482,482,482,482,0
|
|
20240423,161800,45418123,482,482,482,482,0
|
|
20240423,161700,45418123,482,482,482,482,0
|
|
20240423,161600,45418123,482,482,482,482,0
|
|
20240423,161500,45418123,482,482,482,482,0
|
|
20240423,161400,45418123,482,482,482,482,0
|
|
20240423,161300,45418123,482,482,482,482,0
|
|
20240423,161200,45418123,482,482,482,482,0
|
|
20240423,161100,45418123,482,482,482,482,0
|
|
20240423,161000,45418123,482,482,482,482,0
|
|
20240423,160900,45418123,482,482,482,482,0
|
|
20240423,160800,45418123,482,482,482,482,0
|
|
20240423,160700,45418123,482,482,482,482,0
|
|
20240423,160600,45418123,482,482,482,482,0
|
|
20240423,160500,45418123,482,482,482,482,0
|
|
20240423,160400,45418123,482,482,482,482,0
|
|
20240423,160300,45418123,482,482,482,482,0
|
|
20240423,160200,45418123,482,482,482,482,0
|
|
20240423,160100,45418123,482,482,482,482,0
|
|
20240423,160000,45418123,482,482,482,482,0
|
|
20240423,155900,45418123,482,482,482,482,0
|
|
20240423,155800,45418123,482,482,482,482,0
|
|
20240423,155700,45418123,482,482,482,482,0
|
|
20240423,155600,45418123,482,482,482,482,0
|
|
20240423,155500,45418123,482,482,482,482,0
|
|
20240423,155400,45418123,482,482,482,482,0
|
|
20240423,155300,45418123,482,482,482,482,0
|
|
20240423,155200,45418123,482,482,482,482,0
|
|
20240423,155100,45418123,482,482,482,482,4449
|
|
20240423,155000,45418123,482,482,482,482,0
|
|
20240423,154900,45418123,482,482,482,482,0
|
|
20240423,154800,45418123,482,482,482,482,0
|
|
20240423,154700,45418123,482,482,482,482,0
|
|
20240423,154600,45418123,482,482,482,482,0
|
|
20240423,154500,45418123,482,482,482,482,0
|
|
20240423,154400,45418123,482,482,482,482,0
|
|
20240423,154300,45418123,482,482,482,482,0
|
|
20240423,154200,45418123,482,482,482,482,0
|
|
20240423,154100,45418123,482,482,482,482,0
|
|
20240423,154000,45418123,482,482,482,482,0
|
|
20240423,153900,45418123,482,482,482,482,0
|
|
20240423,153800,45418123,482,482,482,482,0
|
|
20240423,153700,45418123,482,482,482,482,0
|
|
20240423,153600,45418123,482,482,482,482,0
|
|
20240423,153500,45418123,482,482,482,482,0
|
|
20240423,153400,45418123,482,482,482,482,0
|
|
20240423,153300,45418123,482,482,482,482,0
|
|
20240423,153200,45418123,482,482,482,482,0
|
|
20240423,153100,45418123,482,482,482,482,0
|
|
20240423,153000,45418123,482,482,482,482,4449
|
|
20240423,152900,43273705,483,483,483,483,0
|
|
20240423,152800,43273705,483,483,483,483,0
|
|
20240423,152700,43273705,483,483,483,483,0
|
|
20240423,152600,43273705,483,483,483,483,0
|
|
20240423,152500,43273705,483,483,483,483,0
|
|
20240423,152400,43273705,483,483,483,483,0
|
|
20240423,152300,43273705,483,483,483,483,0
|
|
20240423,152200,43273705,483,483,483,483,0
|
|
20240423,152100,43273705,483,483,483,483,0
|
|
20240423,152000,43273705,483,483,483,483,0
|
|
20240423,151900,43273705,483,484,484,483,519
|
|
20240423,151800,43023017,483,483,483,483,0
|
|
20240423,151700,43023017,483,483,483,483,0
|
|
20240423,151600,43023017,483,483,483,483,294
|
|
20240423,151500,42881015,484,484,484,484,0
|
|
20240423,151400,42881015,484,484,484,484,0
|
|
20240423,151300,42881015,484,484,484,484,300
|
|
20240423,151200,42735815,484,484,484,484,0
|
|
20240423,151100,42735815,484,484,484,484,0
|
|
20240423,151000,42735815,484,484,484,484,0
|
|
20240423,150900,42735815,484,484,484,484,0
|
|
20240423,150800,42735815,484,484,484,484,45
|
|
20240423,150700,42714035,484,484,484,484,100
|
|
20240423,150600,42665635,484,484,484,484,100
|
|
20240423,150500,42617235,484,484,484,484,100
|
|
20240423,150400,42568835,484,484,484,484,4
|
|
20240423,150300,42566899,484,484,484,484,0
|
|
20240423,150200,42566899,484,484,484,484,5
|
|
20240423,150100,42564479,484,484,484,484,0
|
|
20240423,150000,42564479,484,484,484,484,0
|
|
20240423,145900,42564479,484,484,484,484,0
|
|
20240423,145800,42564479,484,484,484,484,0
|
|
20240423,145700,42564479,484,484,484,484,0
|
|
20240423,145600,42564479,484,484,484,484,0
|
|
20240423,145500,42564479,484,484,484,484,0
|
|
20240423,145400,42564479,484,484,484,484,1
|
|
20240423,145300,42563995,483,483,483,483,19
|
|
20240423,145200,42554818,483,483,483,483,0
|
|
20240423,145100,42554818,483,483,483,483,0
|
|
20240423,145000,42554818,483,483,483,483,0
|
|
20240423,144900,42554818,483,483,483,483,1
|
|
20240423,144800,42554335,483,483,483,483,0
|
|
20240423,144700,42554335,483,483,483,483,10
|
|
20240423,144600,42549505,484,484,484,484,0
|
|
20240423,144500,42549505,484,484,484,484,0
|
|
20240423,144400,42549505,484,484,484,484,0
|
|
20240423,144300,42549505,484,484,484,484,0
|
|
20240423,144200,42549505,484,484,484,484,0
|
|
20240423,144100,42549505,484,484,484,484,0
|
|
20240423,144000,42549505,484,484,484,484,1
|
|
20240423,143900,42549021,483,483,483,483,900
|
|
20240423,143800,42114321,484,484,484,484,0
|
|
20240423,143700,42114321,484,484,484,484,0
|
|
20240423,143600,42114321,484,484,484,484,0
|
|
20240423,143500,42114321,484,484,484,484,0
|
|
20240423,143400,42114321,484,484,484,484,0
|
|
20240423,143300,42114321,484,484,484,484,0
|
|
20240423,143200,42114321,484,484,484,484,0
|
|
20240423,143100,42114321,484,484,484,484,0
|
|
20240423,143000,42114321,484,484,484,484,0
|
|
20240423,142900,42114321,484,484,484,484,0
|
|
20240423,142800,42114321,484,484,484,484,0
|
|
20240423,142700,42114321,484,484,484,484,0
|
|
20240423,142600,42114321,484,484,484,484,0
|
|
20240423,142500,42114321,484,484,484,484,0
|
|
20240423,142400,42114321,484,484,484,484,1550
|
|
20240423,142300,41364121,485,485,485,485,0
|
|
20240423,142200,41364121,485,485,485,485,0
|
|
20240423,142100,41364121,485,485,485,485,0
|
|
20240423,142000,41364121,485,485,485,485,0
|
|
20240423,141900,41364121,485,485,485,485,0
|
|
20240423,141800,41364121,485,485,485,485,0
|
|
20240423,141700,41364121,485,485,485,485,0
|
|
20240423,141600,41364121,485,485,485,485,0
|
|
20240423,141500,41364121,485,485,485,485,0
|
|
20240423,141400,41364121,485,485,485,485,0
|
|
20240423,141300,41364121,485,485,485,485,0
|
|
20240423,141200,41364121,485,485,485,485,0
|
|
20240423,141100,41364121,485,485,485,485,0
|
|
20240423,141000,41364121,485,485,485,485,0
|
|
20240423,140900,41364121,485,485,485,485,50
|
|
20240423,140800,41339871,484,484,484,484,0
|
|
20240423,140700,41339871,484,484,484,484,0
|
|
20240423,140600,41339871,484,484,484,484,0
|
|
20240423,140500,41339871,484,484,484,484,0
|
|
20240423,140400,41339871,484,484,484,484,50
|
|
20240423,140300,41315671,485,485,485,485,0
|
|
20240423,140200,41315671,485,485,485,485,0
|
|
20240423,140100,41315671,485,485,485,485,1
|
|
20240423,140000,41315186,483,483,483,483,0
|
|
20240423,135900,41315186,483,483,483,483,0
|
|
20240423,135800,41315186,483,483,483,483,700
|
|
20240423,135700,40977086,483,483,483,483,4662
|
|
20240423,135600,38725340,483,483,483,483,1479
|
|
20240423,135500,38010983,484,484,484,484,0
|
|
20240423,135400,38010983,484,484,484,484,0
|
|
20240423,135300,38010983,484,484,484,484,0
|
|
20240423,135200,38010983,484,484,484,484,0
|
|
20240423,135100,38010983,484,484,484,484,1
|
|
20240423,135000,38010499,484,484,484,484,0
|
|
20240423,134900,38010499,484,484,484,484,0
|
|
20240423,134800,38010499,484,484,484,484,0
|
|
20240423,134700,38010499,484,484,484,484,0
|
|
20240423,134600,38010499,484,484,484,484,1
|
|
20240423,134500,38010015,484,484,484,484,0
|
|
20240423,134400,38010015,484,484,484,484,0
|
|
20240423,134300,38010015,484,484,484,484,0
|
|
20240423,134200,38010015,484,484,484,484,0
|
|
20240423,134100,38010015,484,484,484,484,0
|
|
20240423,134000,38010015,484,484,484,484,0
|
|
20240423,133900,38010015,484,484,484,484,0
|
|
20240423,133800,38010015,484,484,484,484,0
|
|
20240423,133700,38010015,484,484,484,484,0
|
|
20240423,133600,38010015,484,484,484,484,2
|
|
20240423,133500,38009047,483,483,483,483,0
|
|
20240423,133400,38009047,483,483,483,483,0
|
|
20240423,133300,38009047,483,483,483,483,0
|
|
20240423,133200,38009047,483,483,483,483,0
|
|
20240423,133100,38009047,483,483,483,483,0
|
|
20240423,133000,38009047,483,483,483,483,0
|
|
20240423,132900,38009047,483,483,483,483,0
|
|
20240423,132800,38009047,483,483,483,483,600
|
|
20240423,132700,37719247,484,484,484,484,9
|
|
20240423,132600,37714891,484,484,484,484,413
|
|
20240423,132500,37514999,485,485,485,485,0
|
|
20240423,132400,37514999,485,485,485,485,0
|
|
20240423,132300,37514999,485,485,485,485,0
|
|
20240423,132200,37514999,485,485,485,485,0
|
|
20240423,132100,37514999,485,485,485,485,0
|
|
20240423,132000,37514999,485,485,485,485,10
|
|
20240423,131900,37510149,484,484,484,484,0
|
|
20240423,131800,37510149,484,484,484,484,0
|
|
20240423,131700,37510149,484,484,484,484,0
|
|
20240423,131600,37510149,484,484,484,484,0
|
|
20240423,131500,37510149,484,484,484,484,9
|
|
20240423,131400,37505793,483,483,483,483,1000
|
|
20240423,131300,37022793,483,483,483,483,1
|
|
20240423,131200,37022310,482,482,482,482,0
|
|
20240423,131100,37022310,482,482,482,482,243
|
|
20240423,131000,36905184,482,482,482,482,0
|
|
20240423,130900,36905184,482,482,482,482,0
|
|
20240423,130800,36905184,482,483,483,482,4474
|
|
20240423,130700,34748139,484,486,486,484,101
|
|
20240423,130600,34699055,486,486,486,486,3
|
|
20240423,130500,34697597,483,483,483,483,0
|
|
20240423,130400,34697597,483,483,483,483,0
|
|
20240423,130300,34697597,483,483,483,483,0
|
|
20240423,130200,34697597,483,483,483,483,0
|
|
20240423,130100,34697597,483,483,483,483,0
|
|
20240423,130000,34697597,483,483,483,483,100
|
|
20240423,125900,34649297,483,483,483,483,0
|
|
20240423,125800,34649297,483,483,483,483,0
|
|
20240423,125700,34649297,483,483,483,483,0
|
|
20240423,125600,34649297,483,483,483,483,0
|
|
20240423,125500,34649297,483,483,483,483,0
|
|
20240423,125400,34649297,483,483,483,483,0
|
|
20240423,125300,34649297,483,485,485,483,17150
|
|
20240423,125200,26358873,486,486,486,486,0
|
|
20240423,125100,26358873,486,486,486,486,2
|
|
20240423,125000,26357901,486,486,486,486,2
|
|
20240423,124900,26356929,484,487,487,484,354
|
|
20240423,124800,26185259,488,488,488,488,466
|
|
20240423,124700,25957851,487,487,487,487,0
|
|
20240423,124600,25957851,487,487,487,487,0
|
|
20240423,124500,25957851,487,487,487,487,0
|
|
20240423,124400,25957851,487,487,487,487,28
|
|
20240423,124300,25944215,487,487,487,487,100
|
|
20240423,124200,25895515,487,487,487,487,100
|
|
20240423,124100,25846815,487,487,487,487,300
|
|
20240423,124000,25700715,487,487,487,487,0
|
|
20240423,123900,25700715,487,487,487,487,0
|
|
20240423,123800,25700715,487,487,487,487,0
|
|
20240423,123700,25700715,487,487,487,487,0
|
|
20240423,123600,25700715,487,487,487,487,0
|
|
20240423,123500,25700715,487,487,487,487,0
|
|
20240423,123400,25700715,487,487,487,487,0
|
|
20240423,123300,25700715,487,487,487,487,0
|
|
20240423,123200,25700715,487,487,487,487,0
|
|
20240423,123100,25700715,487,487,487,487,0
|
|
20240423,123000,25700715,487,487,487,487,5
|
|
20240423,122900,25698280,487,487,487,487,0
|
|
20240423,122800,25698280,487,487,487,487,0
|
|
20240423,122700,25698280,487,487,487,487,0
|
|
20240423,122600,25698280,487,487,487,487,0
|
|
20240423,122500,25698280,487,487,487,487,0
|
|
20240423,122400,25698280,487,487,487,487,82
|
|
20240423,122300,25658346,486,486,486,486,0
|
|
20240423,122200,25658346,486,486,486,486,5
|
|
20240423,122100,25655916,486,486,486,486,0
|
|
20240423,122000,25655916,486,486,486,486,0
|
|
20240423,121900,25655916,486,486,486,486,0
|
|
20240423,121800,25655916,486,486,486,486,0
|
|
20240423,121700,25655916,486,486,486,486,0
|
|
20240423,121600,25655916,486,486,486,486,0
|
|
20240423,121500,25655916,486,486,486,486,0
|
|
20240423,121400,25655916,486,486,486,486,17
|
|
20240423,121300,25647654,486,486,486,486,9
|
|
20240423,121200,25643280,486,486,486,486,10
|
|
20240423,121100,25638420,486,486,486,486,0
|
|
20240423,121000,25638420,486,486,486,486,20
|
|
20240423,120900,25628700,484,484,484,484,0
|
|
20240423,120800,25628700,484,484,484,484,4
|
|
20240423,120700,25626764,486,486,486,486,0
|
|
20240423,120600,25626764,486,486,486,486,0
|
|
20240423,120500,25626764,486,486,486,486,3
|
|
20240423,120400,25625306,486,486,486,486,0
|
|
20240423,120300,25625306,486,486,486,486,0
|
|
20240423,120200,25625306,486,486,486,486,0
|
|
20240423,120100,25625306,486,486,486,486,5
|
|
20240423,120000,25622876,486,486,486,486,1
|
|
20240423,115900,25622390,487,487,487,487,0
|
|
20240423,115800,25622390,487,487,487,487,0
|
|
20240423,115700,25622390,487,487,487,487,0
|
|
20240423,115600,25622390,487,487,487,487,0
|
|
20240423,115500,25622390,487,487,487,487,0
|
|
20240423,115400,25622390,487,487,487,487,0
|
|
20240423,115300,25622390,487,487,487,487,0
|
|
20240423,115200,25622390,487,487,487,487,0
|
|
20240423,115100,25622390,487,486,487,486,82
|
|
20240423,115000,25582457,487,486,487,486,20
|
|
20240423,114900,25572722,486,486,486,486,10
|
|
20240423,114800,25567862,484,484,484,484,0
|
|
20240423,114700,25567862,484,484,484,484,185
|
|
20240423,114600,25478322,484,484,484,484,193
|
|
20240423,114500,25384910,484,486,486,484,8966
|
|
20240423,114400,21041630,485,487,487,485,19600
|
|
20240423,114300,11533701,487,487,487,487,0
|
|
20240423,114200,11533701,487,487,487,487,0
|
|
20240423,114100,11533701,487,487,487,487,0
|
|
20240423,114000,11533701,487,487,487,487,0
|
|
20240423,113900,11533701,487,487,487,487,0
|
|
20240423,113800,11533701,487,487,487,487,1
|
|
20240423,113700,11533214,485,485,485,485,1
|
|
20240423,113600,11532729,487,487,487,486,1832
|
|
20240423,113500,10642370,486,486,486,486,0
|
|
20240423,113400,10642370,486,486,486,486,0
|
|
20240423,113300,10642370,486,486,486,486,0
|
|
20240423,113200,10642370,486,486,486,486,0
|
|
20240423,113100,10642370,486,486,486,486,0
|
|
20240423,113000,10642370,486,489,489,486,10000
|
|
20240423,112900,5776480,489,489,489,489,1
|
|
20240423,112800,5775991,489,489,489,489,0
|
|
20240423,112700,5775991,489,489,489,489,0
|
|
20240423,112600,5775991,489,489,489,489,0
|
|
20240423,112500,5775991,489,489,489,489,0
|
|
20240423,112400,5775991,489,489,489,489,0
|
|
20240423,112300,5775991,489,489,489,489,0
|
|
20240423,112200,5775991,489,489,489,489,120
|
|
20240423,112100,5717311,488,488,488,488,0
|
|
20240423,112000,5717311,488,488,488,488,0
|
|
20240423,111900,5717311,488,488,488,488,0
|
|
20240423,111800,5717311,488,488,488,488,0
|
|
20240423,111700,5717311,488,488,488,488,0
|
|
20240423,111600,5717311,488,488,488,488,0
|
|
20240423,111500,5717311,488,488,488,488,0
|
|
20240423,111400,5717311,488,488,488,488,0
|
|
20240423,111300,5717311,488,488,488,488,0
|
|
20240423,111200,5717311,488,488,488,488,0
|
|
20240423,111100,5717311,488,488,488,488,0
|
|
20240423,111000,5717311,488,488,488,488,0
|
|
20240423,110900,5717311,488,488,488,488,0
|
|
20240423,110800,5717311,488,488,488,488,0
|
|
20240423,110700,5717311,488,488,488,488,540
|
|
20240423,110600,5453791,488,488,488,488,0
|
|
20240423,110500,5453791,488,488,488,488,0
|
|
20240423,110400,5453791,488,490,490,488,601
|
|
20240423,110300,5160501,490,490,490,490,0
|
|
20240423,110200,5160501,490,490,490,490,0
|
|
20240423,110100,5160501,490,490,490,490,0
|
|
20240423,110000,5160501,490,490,490,490,0
|
|
20240423,105900,5160501,490,490,490,490,1
|
|
20240423,105800,5160011,491,491,491,491,0
|
|
20240423,105700,5160011,491,491,491,491,0
|
|
20240423,105600,5160011,491,491,491,491,0
|
|
20240423,105500,5160011,491,491,491,491,0
|
|
20240423,105400,5160011,491,491,491,491,3
|
|
20240423,105300,5158538,489,489,489,489,700
|
|
20240423,105200,4816238,489,489,489,489,0
|
|
20240423,105100,4816238,489,489,489,489,39
|
|
20240423,105000,4797167,489,489,489,489,0
|
|
20240423,104900,4797167,489,489,489,489,319
|
|
20240423,104800,4641176,491,491,491,491,0
|
|
20240423,104700,4641176,491,491,491,491,0
|
|
20240423,104600,4641176,491,491,491,491,0
|
|
20240423,104500,4641176,491,491,491,491,0
|
|
20240423,104400,4641176,491,491,491,491,0
|
|
20240423,104300,4641176,491,491,491,491,0
|
|
20240423,104200,4641176,491,491,491,491,1
|
|
20240423,104100,4640685,490,490,490,490,0
|
|
20240423,104000,4640685,490,490,490,490,0
|
|
20240423,103900,4640685,490,490,490,490,1
|
|
20240423,103800,4640195,491,491,491,491,443
|
|
20240423,103700,4422682,492,492,492,492,0
|
|
20240423,103600,4422682,492,492,492,492,0
|
|
20240423,103500,4422682,492,492,492,492,0
|
|
20240423,103400,4422682,492,492,492,492,0
|
|
20240423,103300,4422682,492,492,492,492,0
|
|
20240423,103200,4422682,492,492,492,492,0
|
|
20240423,103100,4422682,492,492,492,492,0
|
|
20240423,103000,4422682,492,492,492,492,90
|
|
20240423,102900,4378402,492,492,492,492,0
|
|
20240423,102800,4378402,492,492,492,492,0
|
|
20240423,102700,4378402,492,492,492,492,21
|
|
20240423,102600,4368070,492,492,492,492,0
|
|
20240423,102500,4368070,492,492,492,492,945
|
|
20240423,102400,3903130,492,492,492,492,0
|
|
20240423,102300,3903130,492,492,492,492,0
|
|
20240423,102200,3903130,492,492,492,492,0
|
|
20240423,102100,3903130,492,492,492,492,0
|
|
20240423,102000,3903130,492,492,492,492,0
|
|
20240423,101900,3903130,492,492,492,492,0
|
|
20240423,101800,3903130,492,492,492,492,0
|
|
20240423,101700,3903130,492,492,492,492,0
|
|
20240423,101600,3903130,492,492,492,492,0
|
|
20240423,101500,3903130,492,492,492,492,0
|
|
20240423,101400,3903130,492,492,492,492,0
|
|
20240423,101300,3903130,492,492,492,492,0
|
|
20240423,101200,3903130,492,492,492,492,9
|
|
20240423,101100,3898702,493,493,493,493,0
|
|
20240423,101000,3898702,493,493,493,493,0
|
|
20240423,100900,3898702,493,493,493,493,0
|
|
20240423,100800,3898702,493,493,493,493,0
|
|
20240423,100700,3898702,493,493,493,493,0
|
|
20240423,100600,3898702,493,493,493,493,0
|
|
20240423,100500,3898702,493,493,493,493,25
|
|
20240423,100400,3886377,493,493,493,493,2
|
|
20240423,100300,3885391,492,492,492,492,0
|
|
20240423,100200,3885391,492,492,492,492,58
|
|
20240423,100100,3856855,492,492,492,492,0
|
|
20240423,100000,3856855,492,492,492,492,1
|
|
20240423,095900,3856363,492,492,492,492,0
|
|
20240423,095800,3856363,492,492,492,492,3
|
|
20240423,095700,3854887,492,492,492,492,0
|
|
20240423,095600,3854887,492,492,492,492,0
|
|
20240423,095500,3854887,492,492,492,492,0
|
|
20240423,095400,3854887,492,492,492,492,0
|
|
20240423,095300,3854887,492,492,492,492,0
|
|
20240423,095200,3854887,492,492,492,492,1006
|
|
20240423,095100,3359935,492,492,492,492,3
|
|
20240423,095000,3358459,491,491,491,491,666
|
|
20240423,094900,3031453,491,491,491,491,2
|
|
20240423,094800,3030471,489,489,489,489,0
|
|
20240423,094700,3030471,489,491,491,489,18
|
|
20240423,094600,3021635,491,491,491,491,11
|
|
20240423,094500,3016234,491,491,491,491,0
|
|
20240423,094400,3016234,491,491,491,491,0
|
|
20240423,094300,3016234,491,491,491,491,1
|
|
20240423,094200,3015743,491,491,491,491,0
|
|
20240423,094100,3015743,491,491,491,491,0
|
|
20240423,094000,3015743,491,491,491,491,0
|
|
20240423,093900,3015743,491,490,491,490,185
|
|
20240423,093800,2925089,490,490,490,490,10
|
|
20240423,093700,2920189,490,490,490,490,2
|
|
20240423,093600,2919209,490,490,490,490,4
|
|
20240423,093500,2917249,490,490,490,490,3
|
|
20240423,093400,2915779,490,490,490,490,1
|
|
20240423,093300,2915289,490,490,490,490,180
|
|
20240423,093200,2827089,490,490,490,490,0
|
|
20240423,093100,2827089,490,490,490,490,0
|
|
20240423,093000,2827089,490,490,490,490,4
|
|
20240423,092900,2825129,490,490,490,490,5
|
|
20240423,092800,2822679,492,492,492,492,0
|
|
20240423,092700,2822679,492,492,492,492,0
|
|
20240423,092600,2822679,492,492,492,492,0
|
|
20240423,092500,2822679,492,492,492,492,0
|
|
20240423,092400,2822679,492,492,492,492,0
|
|
20240423,092300,2822679,492,492,492,492,0
|
|
20240423,092200,2822679,492,492,492,492,0
|
|
20240423,092100,2822679,492,492,492,492,0
|
|
20240423,092000,2822679,492,492,492,492,0
|
|
20240423,091900,2822679,492,488,492,488,1893
|
|
20240423,091800,1894440,488,488,488,488,0
|
|
20240423,091700,1894440,488,488,488,488,0
|
|
20240423,091600,1894440,488,488,488,488,0
|
|
20240423,091500,1894440,488,488,488,488,197
|
|
20240423,091400,1798304,489,489,489,489,0
|
|
20240423,091300,1798304,489,489,489,489,0
|
|
20240423,091200,1798304,489,489,489,489,0
|
|
20240423,091100,1798304,489,488,489,488,188
|
|
20240423,091000,1706476,489,489,489,489,0
|
|
20240423,090900,1706476,489,489,489,489,0
|
|
20240423,090800,1706476,489,486,489,485,973
|
|
20240423,090700,1233611,486,486,486,486,0
|
|
20240423,090600,1233611,486,487,487,486,107
|
|
20240423,090500,1181607,491,491,491,491,1000
|
|
20240423,090400,690607,492,492,492,492,1
|
|
20240423,090300,690115,492,492,492,491,112
|
|
20240423,090200,635012,492,492,492,492,0
|
|
20240423,090100,635012,492,492,492,492,21
|
|
20240423,090000,624680,485,485,485,485,1288
|