606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190300,728985995,909,909,909,909,8550
|
|
20240422,190200,728985995,909,909,909,909,0
|
|
20240422,190100,728985995,909,909,909,909,0
|
|
20240422,190000,728985995,909,909,909,909,0
|
|
20240422,185900,728985995,909,909,909,909,0
|
|
20240422,185800,728985995,909,909,909,909,0
|
|
20240422,185700,728985995,909,909,909,909,0
|
|
20240422,185600,728985995,909,909,909,909,0
|
|
20240422,185500,728985995,909,909,909,909,0
|
|
20240422,185400,728985995,909,909,909,909,0
|
|
20240422,185300,728985995,909,909,909,909,0
|
|
20240422,185200,728985995,909,909,909,909,0
|
|
20240422,185100,728985995,909,909,909,909,0
|
|
20240422,185000,728985995,909,909,909,909,0
|
|
20240422,184900,728985995,909,909,909,909,0
|
|
20240422,184800,728985995,909,909,909,909,0
|
|
20240422,184700,728985995,909,909,909,909,0
|
|
20240422,184600,728985995,909,909,909,909,0
|
|
20240422,184500,728985995,909,909,909,909,0
|
|
20240422,184400,728985995,909,909,909,909,0
|
|
20240422,184300,728985995,909,909,909,909,0
|
|
20240422,184200,728985995,909,909,909,909,0
|
|
20240422,184100,728985995,909,909,909,909,0
|
|
20240422,184000,728985995,909,909,909,909,0
|
|
20240422,183900,728985995,909,909,909,909,0
|
|
20240422,183800,728985995,909,909,909,909,0
|
|
20240422,183700,728985995,909,909,909,909,0
|
|
20240422,183600,728985995,909,909,909,909,0
|
|
20240422,183500,728985995,909,909,909,909,0
|
|
20240422,183400,728985995,909,909,909,909,0
|
|
20240422,183300,728985995,909,909,909,909,8550
|
|
20240422,183200,728985995,909,909,909,909,0
|
|
20240422,183100,728985995,909,909,909,909,0
|
|
20240422,183000,728985995,909,909,909,909,0
|
|
20240422,182900,728985995,909,909,909,909,0
|
|
20240422,182800,728985995,909,909,909,909,0
|
|
20240422,182700,728985995,909,909,909,909,0
|
|
20240422,182600,728985995,909,909,909,909,0
|
|
20240422,182500,728985995,909,909,909,909,0
|
|
20240422,182400,728985995,909,909,909,909,0
|
|
20240422,182300,728985995,909,909,909,909,0
|
|
20240422,182200,728985995,909,909,909,909,0
|
|
20240422,182100,728985995,909,909,909,909,0
|
|
20240422,182000,728985995,909,909,909,909,0
|
|
20240422,181900,728985995,909,909,909,909,0
|
|
20240422,181800,728985995,909,909,909,909,0
|
|
20240422,181700,728985995,909,909,909,909,0
|
|
20240422,181600,728985995,909,909,909,909,0
|
|
20240422,181500,728985995,909,909,909,909,0
|
|
20240422,181400,728985995,909,909,909,909,0
|
|
20240422,181300,728985995,909,909,909,909,0
|
|
20240422,181200,728985995,909,909,909,909,0
|
|
20240422,181100,728985995,909,909,909,909,0
|
|
20240422,181000,728985995,909,909,909,909,0
|
|
20240422,180900,728985995,909,909,909,909,0
|
|
20240422,180800,728985995,909,909,909,909,0
|
|
20240422,180700,728985995,909,909,909,909,0
|
|
20240422,180600,728985995,909,909,909,909,0
|
|
20240422,180500,728985995,909,909,909,909,0
|
|
20240422,180400,728985995,909,909,909,909,0
|
|
20240422,180300,728985995,909,909,909,909,8550
|
|
20240422,180200,728985995,909,909,909,909,0
|
|
20240422,180100,728985995,909,909,909,909,0
|
|
20240422,180000,728985995,909,909,909,909,0
|
|
20240422,175900,728985995,909,909,909,909,0
|
|
20240422,175800,728985995,909,909,909,909,0
|
|
20240422,175700,728985995,909,909,909,909,0
|
|
20240422,175600,728985995,909,909,909,909,0
|
|
20240422,175500,728985995,909,909,909,909,0
|
|
20240422,175400,728985995,909,909,909,909,0
|
|
20240422,175300,728985995,909,909,909,909,0
|
|
20240422,175200,728985995,909,909,909,909,0
|
|
20240422,175100,728985995,909,909,909,909,0
|
|
20240422,175000,728985995,909,909,909,909,0
|
|
20240422,174900,728985995,909,909,909,909,0
|
|
20240422,174800,728985995,909,909,909,909,0
|
|
20240422,174700,728985995,909,909,909,909,0
|
|
20240422,174600,728985995,909,909,909,909,0
|
|
20240422,174500,728985995,909,909,909,909,0
|
|
20240422,174400,728985995,909,909,909,909,0
|
|
20240422,174300,728985995,909,909,909,909,0
|
|
20240422,174200,728985995,909,909,909,909,0
|
|
20240422,174100,728985995,909,909,909,909,0
|
|
20240422,174000,728985995,909,909,909,909,0
|
|
20240422,173900,728985995,909,909,909,909,0
|
|
20240422,173800,728985995,909,909,909,909,0
|
|
20240422,173700,728985995,909,909,909,909,0
|
|
20240422,173600,728985995,909,909,909,909,0
|
|
20240422,173500,728985995,909,909,909,909,0
|
|
20240422,173400,728985995,909,909,909,909,0
|
|
20240422,173300,728985995,909,909,909,909,8550
|
|
20240422,173200,728985995,909,909,909,909,0
|
|
20240422,173100,728985995,909,909,909,909,0
|
|
20240422,173000,728985995,909,909,909,909,0
|
|
20240422,172900,728985995,909,909,909,909,0
|
|
20240422,172800,728985995,909,909,909,909,0
|
|
20240422,172700,728985995,909,909,909,909,0
|
|
20240422,172600,728985995,909,909,909,909,0
|
|
20240422,172500,728985995,909,909,909,909,0
|
|
20240422,172400,728985995,909,909,909,909,0
|
|
20240422,172300,728985995,909,909,909,909,0
|
|
20240422,172200,728985995,909,909,909,909,0
|
|
20240422,172100,728985995,909,909,909,909,0
|
|
20240422,172000,728985995,909,909,909,909,0
|
|
20240422,171900,728985995,909,909,909,909,0
|
|
20240422,171800,728985995,909,909,909,909,0
|
|
20240422,171700,728985995,909,909,909,909,0
|
|
20240422,171600,728985995,909,909,909,909,0
|
|
20240422,171500,728985995,909,909,909,909,0
|
|
20240422,171400,728985995,909,909,909,909,0
|
|
20240422,171300,728985995,909,909,909,909,0
|
|
20240422,171200,728985995,909,909,909,909,0
|
|
20240422,171100,728985995,909,909,909,909,0
|
|
20240422,171000,728985995,909,909,909,909,0
|
|
20240422,170900,728985995,909,909,909,909,0
|
|
20240422,170800,728985995,909,909,909,909,0
|
|
20240422,170700,728985995,909,909,909,909,0
|
|
20240422,170600,728985995,909,909,909,909,0
|
|
20240422,170500,728985995,909,909,909,909,0
|
|
20240422,170400,728985995,909,909,909,909,0
|
|
20240422,170300,728985995,909,909,909,909,8550
|
|
20240422,170200,728985995,909,909,909,909,0
|
|
20240422,170100,728985995,909,909,909,909,0
|
|
20240422,170000,728985995,909,909,909,909,0
|
|
20240422,165900,728985995,909,909,909,909,0
|
|
20240422,165800,728985995,909,909,909,909,0
|
|
20240422,165700,728985995,909,909,909,909,0
|
|
20240422,165600,728985995,909,909,909,909,0
|
|
20240422,165500,728985995,909,909,909,909,0
|
|
20240422,165400,728985995,909,909,909,909,0
|
|
20240422,165300,728985995,909,909,909,909,0
|
|
20240422,165200,728985995,909,909,909,909,0
|
|
20240422,165100,728985995,909,909,909,909,0
|
|
20240422,165000,728985995,909,909,909,909,0
|
|
20240422,164900,728985995,909,909,909,909,0
|
|
20240422,164800,728985995,909,909,909,909,0
|
|
20240422,164700,728985995,909,909,909,909,0
|
|
20240422,164600,728985995,909,909,909,909,0
|
|
20240422,164500,728985995,909,909,909,909,0
|
|
20240422,164400,728985995,909,909,909,909,0
|
|
20240422,164300,728985995,909,909,909,909,0
|
|
20240422,164200,728985995,909,909,909,909,0
|
|
20240422,164100,728985995,909,909,909,909,0
|
|
20240422,164000,728985995,909,909,909,909,0
|
|
20240422,163900,728985995,909,909,909,909,0
|
|
20240422,163800,728985995,909,909,909,909,0
|
|
20240422,163700,728985995,909,909,909,909,0
|
|
20240422,163600,728985995,909,909,909,909,0
|
|
20240422,163500,728985995,909,909,909,909,0
|
|
20240422,163400,728985995,909,909,909,909,0
|
|
20240422,163300,728985995,909,909,909,909,8550
|
|
20240422,163200,728985995,909,909,909,909,0
|
|
20240422,163100,728985995,909,909,909,909,0
|
|
20240422,163000,728985995,909,909,909,909,0
|
|
20240422,162900,728985995,909,909,909,909,0
|
|
20240422,162800,728985995,909,909,909,909,0
|
|
20240422,162700,728985995,909,909,909,909,0
|
|
20240422,162600,728985995,909,909,909,909,0
|
|
20240422,162500,728985995,909,909,909,909,0
|
|
20240422,162400,728985995,909,909,909,909,0
|
|
20240422,162300,728985995,909,909,909,909,0
|
|
20240422,162200,728985995,909,909,909,909,0
|
|
20240422,162100,728985995,909,909,909,909,0
|
|
20240422,162000,728985995,909,909,909,909,0
|
|
20240422,161900,728985995,909,909,909,909,0
|
|
20240422,161800,728985995,909,909,909,909,0
|
|
20240422,161700,728985995,909,909,909,909,0
|
|
20240422,161600,728985995,909,909,909,909,0
|
|
20240422,161500,728985995,909,909,909,909,0
|
|
20240422,161400,728985995,909,909,909,909,0
|
|
20240422,161300,728985995,909,909,909,909,0
|
|
20240422,161200,728985995,909,909,909,909,0
|
|
20240422,161100,728985995,909,909,909,909,0
|
|
20240422,161000,728985995,909,909,909,909,0
|
|
20240422,160900,728985995,909,909,909,909,0
|
|
20240422,160800,728985995,909,909,909,909,0
|
|
20240422,160700,728985995,909,909,909,909,0
|
|
20240422,160600,728985995,909,909,909,909,0
|
|
20240422,160500,728985995,909,909,909,909,0
|
|
20240422,160400,728985995,909,909,909,909,0
|
|
20240422,160300,728985995,909,909,909,909,8550
|
|
20240422,160200,728985995,909,909,909,909,0
|
|
20240422,160100,728985995,909,909,909,909,0
|
|
20240422,160000,728985995,909,909,909,909,0
|
|
20240422,155900,728985995,909,909,909,909,0
|
|
20240422,155800,728985995,909,909,909,909,0
|
|
20240422,155700,728985995,909,909,909,909,0
|
|
20240422,155600,728985995,909,909,909,909,0
|
|
20240422,155500,728985995,909,909,909,909,0
|
|
20240422,155400,728985995,909,909,909,909,0
|
|
20240422,155300,728985995,909,909,909,909,0
|
|
20240422,155200,728985995,909,909,909,909,0
|
|
20240422,155100,728985995,909,909,909,909,0
|
|
20240422,155000,728985995,909,909,909,909,0
|
|
20240422,154900,728985995,909,909,909,909,0
|
|
20240422,154800,728985995,909,909,909,909,0
|
|
20240422,154700,728985995,909,909,909,909,0
|
|
20240422,154600,728985995,909,909,909,909,0
|
|
20240422,154500,728985995,909,909,909,909,0
|
|
20240422,154400,728985995,909,909,909,909,0
|
|
20240422,154300,728985995,909,909,909,909,0
|
|
20240422,154200,728985995,909,909,909,909,0
|
|
20240422,154100,728985995,909,909,909,909,0
|
|
20240422,154000,728985995,909,909,909,909,0
|
|
20240422,153900,728985995,909,909,909,909,0
|
|
20240422,153800,728985995,909,909,909,909,0
|
|
20240422,153700,728985995,909,909,909,909,0
|
|
20240422,153600,728985995,909,909,909,909,0
|
|
20240422,153500,728985995,909,909,909,909,0
|
|
20240422,153400,728985995,909,909,909,909,0
|
|
20240422,153300,728985995,909,909,909,909,8550
|
|
20240422,153200,728985995,909,909,909,909,0
|
|
20240422,153100,728985995,909,909,909,909,0
|
|
20240422,153000,728985995,909,909,909,909,8550
|
|
20240422,152900,721214045,909,909,909,909,0
|
|
20240422,152800,721214045,909,909,909,909,0
|
|
20240422,152700,721214045,909,909,909,909,0
|
|
20240422,152600,721214045,909,909,909,909,0
|
|
20240422,152500,721214045,909,909,909,909,0
|
|
20240422,152400,721214045,909,909,909,909,0
|
|
20240422,152300,721214045,909,909,909,909,0
|
|
20240422,152200,721214045,909,909,909,909,0
|
|
20240422,152100,721214045,909,909,909,909,0
|
|
20240422,152000,721214045,909,909,909,909,0
|
|
20240422,151900,721214045,909,908,909,908,832
|
|
20240422,151800,720457773,909,909,909,909,289
|
|
20240422,151700,720195072,909,909,909,909,104
|
|
20240422,151600,720100536,909,909,909,908,1219
|
|
20240422,151500,718992466,909,908,909,908,3932
|
|
20240422,151400,715419489,909,909,909,908,1999
|
|
20240422,151300,713602478,909,910,910,909,1270
|
|
20240422,151200,712447850,911,910,911,910,369
|
|
20240422,151100,712112048,910,910,910,910,1075
|
|
20240422,151000,711133798,911,911,911,911,77
|
|
20240422,150900,711063651,911,911,911,911,20
|
|
20240422,150800,711045431,911,910,911,909,1401
|
|
20240422,150700,709771870,909,909,909,909,600
|
|
20240422,150600,709226470,912,909,912,907,10001
|
|
20240422,150500,700149067,908,913,913,908,6043
|
|
20240422,150400,694653036,913,911,913,911,551
|
|
20240422,150300,694151073,912,911,912,910,6872
|
|
20240422,150200,687890722,911,911,911,911,759
|
|
20240422,150100,687199273,911,911,911,911,5
|
|
20240422,150000,687194718,911,911,911,911,147
|
|
20240422,145900,687060801,911,911,911,911,450
|
|
20240422,145800,686650851,911,908,911,908,3747
|
|
20240422,145700,683247075,908,908,908,908,1262
|
|
20240422,145600,682101179,908,911,911,907,40044
|
|
20240422,145500,645725906,911,912,912,911,2251
|
|
20240422,145400,643675244,911,912,912,911,10
|
|
20240422,145300,643666127,912,913,913,912,1599
|
|
20240422,145200,642207737,913,912,913,912,850
|
|
20240422,145100,641432535,913,912,913,911,268
|
|
20240422,145000,641188165,912,913,914,912,4471
|
|
20240422,144900,637110584,914,914,914,913,748
|
|
20240422,144800,636427583,914,914,914,914,1002
|
|
20240422,144700,635511755,914,914,914,914,1
|
|
20240422,144600,635510841,913,914,914,913,302
|
|
20240422,144500,635235113,913,914,914,913,44
|
|
20240422,144400,635194911,914,912,914,912,282
|
|
20240422,144300,634937725,912,910,913,910,583
|
|
20240422,144200,634406545,910,913,913,909,10574
|
|
20240422,144100,624772803,918,918,918,918,0
|
|
20240422,144000,624772803,918,918,918,918,41
|
|
20240422,143900,624735165,912,912,918,910,20081
|
|
20240422,143800,606456049,912,912,912,912,0
|
|
20240422,143700,606456049,912,920,920,912,571
|
|
20240422,143600,605934930,918,918,918,918,1
|
|
20240422,143500,605934012,918,918,918,918,274
|
|
20240422,143400,605682480,918,918,918,918,1
|
|
20240422,143300,605681562,912,913,913,912,3758
|
|
20240422,143200,602251855,918,916,918,913,1018
|
|
20240422,143100,601321157,916,918,918,916,431
|
|
20240422,143000,600926067,916,916,916,916,1
|
|
20240422,142900,600925151,916,916,916,916,428
|
|
20240422,142800,600533103,916,915,916,915,288
|
|
20240422,142700,600269582,915,915,915,915,172
|
|
20240422,142600,600112202,915,914,915,913,405
|
|
20240422,142500,599742226,913,915,916,913,186
|
|
20240422,142400,599571921,915,915,915,915,5268
|
|
20240422,142300,594751701,916,916,916,916,545
|
|
20240422,142200,594252481,916,919,919,916,535
|
|
20240422,142100,593762113,920,920,920,920,1
|
|
20240422,142000,593761193,920,920,920,920,1
|
|
20240422,141900,593760273,916,917,917,916,1499
|
|
20240422,141800,592386033,924,923,924,923,120
|
|
20240422,141700,592275263,924,924,924,924,0
|
|
20240422,141600,592275263,924,924,924,924,60
|
|
20240422,141500,592219823,925,924,925,924,1000
|
|
20240422,141400,591295822,926,928,928,926,24
|
|
20240422,141300,591273590,916,916,929,916,45922
|
|
20240422,141200,548712975,914,913,914,913,5872
|
|
20240422,141100,543346810,913,911,913,911,2241
|
|
20240422,141000,541301417,911,913,913,911,3161
|
|
20240422,140900,538418765,913,912,913,912,552
|
|
20240422,140800,537915339,912,910,913,910,308
|
|
20240422,140700,537635042,909,913,913,909,3102
|
|
20240422,140600,534812736,911,913,913,911,1001
|
|
20240422,140500,533900823,911,910,913,909,2674
|
|
20240422,140400,531466892,910,910,910,909,662
|
|
20240422,140300,530864474,910,910,910,909,9455
|
|
20240422,140200,522263424,910,910,910,910,511
|
|
20240422,140100,521798414,910,911,911,910,3251
|
|
20240422,140000,518838882,910,913,913,910,970
|
|
20240422,135900,517955852,910,913,914,910,25675
|
|
20240422,135800,494562973,913,914,914,913,996
|
|
20240422,135700,493652635,914,920,920,914,20041
|
|
20240422,135600,475297303,920,920,920,920,503
|
|
20240422,135500,474834543,919,920,920,919,2527
|
|
20240422,135400,472511317,921,921,921,920,601
|
|
20240422,135300,471958126,923,923,923,923,90
|
|
20240422,135200,471875056,919,919,919,919,0
|
|
20240422,135100,471875056,919,920,920,919,1600
|
|
20240422,135000,470404503,919,919,919,919,0
|
|
20240422,134900,470404503,919,922,922,919,6041
|
|
20240422,134800,464846141,922,926,926,922,3524
|
|
20240422,134700,461593793,927,927,927,927,947
|
|
20240422,134600,460715924,927,927,927,927,0
|
|
20240422,134500,460715924,927,925,927,925,583
|
|
20240422,134400,460176641,924,924,924,924,500
|
|
20240422,134300,459714641,924,924,924,924,439
|
|
20240422,134200,459309005,925,925,925,925,41
|
|
20240422,134100,459271080,923,923,923,923,1000
|
|
20240422,134000,458348080,923,923,923,923,0
|
|
20240422,133900,458348080,923,923,923,923,0
|
|
20240422,133800,458348080,923,923,923,923,2
|
|
20240422,133700,458346234,925,923,925,923,501
|
|
20240422,133600,457883809,922,925,925,922,10197
|
|
20240422,133500,448470461,925,925,926,925,62
|
|
20240422,133400,448413110,927,927,927,927,1
|
|
20240422,133300,448412183,924,924,924,924,250
|
|
20240422,133200,448181183,923,930,930,923,11357
|
|
20240422,133100,437666755,928,928,930,928,156
|
|
20240422,133000,437521687,930,930,930,930,1017
|
|
20240422,132900,436575877,928,931,931,928,8836
|
|
20240422,132800,428362173,930,930,930,930,718
|
|
20240422,132700,427694433,930,930,930,929,565
|
|
20240422,132600,427169083,930,930,930,930,218
|
|
20240422,132500,426966343,930,930,930,930,700
|
|
20240422,132400,426315343,930,929,930,928,364
|
|
20240422,132300,425977548,929,929,929,928,376
|
|
20240422,132200,425628454,929,929,929,929,210
|
|
20240422,132100,425433364,930,930,930,930,10
|
|
20240422,132000,425424064,929,929,929,929,102
|
|
20240422,131900,425329306,929,930,930,929,97
|
|
20240422,131800,425239173,930,930,930,930,550
|
|
20240422,131700,424727673,930,930,930,930,1130
|
|
20240422,131600,423676773,930,930,930,930,197
|
|
20240422,131500,423493563,930,930,930,930,389
|
|
20240422,131400,423131793,930,930,930,930,1660
|
|
20240422,131300,421587993,931,931,931,931,960
|
|
20240422,131200,420694233,931,932,932,930,3022
|
|
20240422,131100,417883633,931,930,931,930,2353
|
|
20240422,131000,415693562,930,931,931,930,221
|
|
20240422,130900,415488011,931,931,931,931,5
|
|
20240422,130800,415483356,931,931,931,931,100
|
|
20240422,130700,415390256,931,928,931,928,3383
|
|
20240422,130600,412242582,928,928,928,927,2001
|
|
20240422,130500,410386115,928,928,928,928,2394
|
|
20240422,130400,408164483,928,930,930,927,6659
|
|
20240422,130300,401984671,931,930,931,930,1021
|
|
20240422,130200,401035140,930,930,930,930,195
|
|
20240422,130100,400853790,930,930,930,930,140
|
|
20240422,130000,400723590,930,929,930,929,1434
|
|
20240422,125900,399390079,930,930,930,930,0
|
|
20240422,125800,399390079,930,930,930,930,18
|
|
20240422,125700,399373339,930,930,930,930,3
|
|
20240422,125600,399370549,930,930,930,930,728
|
|
20240422,125500,398693509,930,926,930,926,1106
|
|
20240422,125400,397668897,926,926,926,926,0
|
|
20240422,125300,397668897,926,924,926,923,1638
|
|
20240422,125200,396155740,924,922,924,922,546
|
|
20240422,125100,395651525,923,925,925,923,10436
|
|
20240422,125000,386015438,926,925,926,925,159
|
|
20240422,124900,385868304,926,926,926,926,448
|
|
20240422,124800,385453456,926,926,926,926,74
|
|
20240422,124700,385384932,932,932,932,932,13
|
|
20240422,124600,385372816,932,932,932,932,31
|
|
20240422,124500,385343924,933,933,933,931,207
|
|
20240422,124400,385150817,933,933,933,933,0
|
|
20240422,124300,385150817,933,933,933,933,4
|
|
20240422,124200,385147085,933,933,933,933,1
|
|
20240422,124100,385146152,931,931,931,931,0
|
|
20240422,124000,385146152,931,931,931,931,0
|
|
20240422,123900,385146152,931,931,931,931,5372
|
|
20240422,123800,380144820,931,933,933,931,1339
|
|
20240422,123700,378895613,933,928,933,925,1150
|
|
20240422,123600,377829472,934,933,934,933,1072
|
|
20240422,123500,376828225,934,928,934,928,5566
|
|
20240422,123400,371629596,927,926,927,926,425
|
|
20240422,123300,371235677,926,925,926,923,580
|
|
20240422,123200,370699404,926,925,926,925,4321
|
|
20240422,123100,366698278,926,926,926,926,6170
|
|
20240422,123000,360984858,925,925,925,925,1
|
|
20240422,122900,360983933,926,923,926,923,365
|
|
20240422,122800,360647035,925,924,925,924,160
|
|
20240422,122700,360499086,925,925,925,925,220
|
|
20240422,122600,360295586,925,925,925,925,10
|
|
20240422,122500,360286336,926,926,926,926,0
|
|
20240422,122400,360286336,926,926,926,926,1801
|
|
20240422,122300,358618610,925,927,927,925,160
|
|
20240422,122200,358470410,927,927,927,927,501
|
|
20240422,122100,358005983,920,927,927,919,61
|
|
20240422,122000,357949875,927,920,927,909,7753
|
|
20240422,121900,350833676,920,922,922,919,11965
|
|
20240422,121800,339814723,922,931,931,922,13667
|
|
20240422,121700,327121544,932,934,934,932,6275
|
|
20240422,121600,321265416,934,934,935,934,63
|
|
20240422,121500,321206573,934,935,935,934,4643
|
|
20240422,121400,316868461,934,934,934,934,100
|
|
20240422,121300,316775061,934,934,934,934,1
|
|
20240422,121200,316774127,936,936,936,936,100
|
|
20240422,121100,316680527,936,936,936,936,109
|
|
20240422,121000,316578503,936,936,936,936,201
|
|
20240422,120900,316390367,933,933,933,933,0
|
|
20240422,120800,316390367,933,933,933,933,1389
|
|
20240422,120700,315094430,933,935,936,933,11667
|
|
20240422,120600,304197827,935,937,937,935,3545
|
|
20240422,120500,300882607,937,937,937,937,2202
|
|
20240422,120400,298819333,937,937,937,937,1155
|
|
20240422,120300,297737098,937,936,937,936,3102
|
|
20240422,120200,294830774,937,937,937,936,798
|
|
20240422,120100,294083724,937,937,937,937,69
|
|
20240422,120000,294019071,937,935,937,935,458
|
|
20240422,115900,293590727,935,935,935,935,0
|
|
20240422,115800,293590727,935,935,935,935,1075
|
|
20240422,115700,292585602,937,935,937,934,2161
|
|
20240422,115600,290565373,935,937,937,935,1315
|
|
20240422,115500,289333442,937,937,937,937,142
|
|
20240422,115400,289200388,937,941,941,934,11056
|
|
20240422,115300,278855454,937,943,943,937,26
|
|
20240422,115200,278830942,943,942,943,938,17850
|
|
20240422,115100,262076633,941,942,942,941,2413
|
|
20240422,115000,259803787,942,943,943,942,1585
|
|
20240422,114900,258310667,943,943,943,943,684
|
|
20240422,114800,257665655,942,942,942,942,550
|
|
20240422,114700,257147555,942,942,942,942,0
|
|
20240422,114600,257147555,942,944,944,942,1101
|
|
20240422,114500,256110211,944,944,944,940,10253
|
|
20240422,114400,246468884,941,944,944,941,4720
|
|
20240422,114300,242023242,944,944,944,944,6833
|
|
20240422,114200,235572890,944,944,944,944,2145
|
|
20240422,114100,233548010,944,944,944,944,3
|
|
20240422,114000,233545178,944,944,944,943,265
|
|
20240422,113900,233295229,944,942,944,942,1005
|
|
20240422,113800,232348509,942,942,942,942,0
|
|
20240422,113700,232348509,942,945,945,942,4430
|
|
20240422,113600,228173650,950,950,950,950,0
|
|
20240422,113500,228173650,950,950,950,950,0
|
|
20240422,113400,228173650,950,950,950,950,1
|
|
20240422,113300,228172700,945,943,945,943,148
|
|
20240422,113200,228032842,945,946,946,945,4853
|
|
20240422,113100,223446708,946,950,950,946,12442
|
|
20240422,113000,211660904,953,953,953,953,0
|
|
20240422,112900,211660904,953,953,953,953,2
|
|
20240422,112800,211658998,949,949,949,949,0
|
|
20240422,112700,211658998,949,950,951,949,2748
|
|
20240422,112600,209050395,950,951,951,950,2500
|
|
20240422,112500,206674987,950,950,950,950,0
|
|
20240422,112400,206674987,950,950,950,950,0
|
|
20240422,112300,206674987,950,950,950,950,886
|
|
20240422,112200,205833287,950,950,950,950,2068
|
|
20240422,112100,203868687,950,950,950,950,31
|
|
20240422,112000,203839237,950,950,950,950,2
|
|
20240422,111900,203837337,949,949,949,949,1213
|
|
20240422,111800,202686200,949,949,949,949,78
|
|
20240422,111700,202612178,949,950,950,949,942
|
|
20240422,111600,201718118,950,950,950,950,54
|
|
20240422,111500,201666818,950,950,950,949,778
|
|
20240422,111400,200928379,950,954,954,950,34978
|
|
20240422,111300,167676569,955,956,956,955,873
|
|
20240422,111200,166842807,958,958,958,958,3034
|
|
20240422,111100,163936235,958,958,958,958,2
|
|
20240422,111000,163934319,955,955,955,955,0
|
|
20240422,110900,163934319,955,958,958,955,96
|
|
20240422,110800,163842486,958,958,958,958,0
|
|
20240422,110700,163842486,958,958,958,958,0
|
|
20240422,110600,163842486,958,958,958,958,0
|
|
20240422,110500,163842486,958,958,958,958,0
|
|
20240422,110400,163842486,958,958,958,958,0
|
|
20240422,110300,163842486,958,958,958,958,0
|
|
20240422,110200,163842486,958,958,958,958,110
|
|
20240422,110100,163737106,958,958,958,958,104
|
|
20240422,110000,163637474,958,954,958,954,41
|
|
20240422,105900,163598356,954,954,954,954,0
|
|
20240422,105800,163598356,954,954,954,954,0
|
|
20240422,105700,163598356,954,957,957,954,30125
|
|
20240422,105600,134827421,958,958,958,958,4
|
|
20240422,105500,134823589,957,957,957,957,0
|
|
20240422,105400,134823589,957,958,958,957,731
|
|
20240422,105300,134123311,958,958,958,958,152
|
|
20240422,105200,133977695,958,958,958,958,200
|
|
20240422,105100,133786095,958,958,958,958,59
|
|
20240422,105000,133729573,957,958,958,957,52
|
|
20240422,104900,133679797,958,958,958,958,1161
|
|
20240422,104800,132567559,957,957,957,957,0
|
|
20240422,104700,132567559,957,957,957,957,667
|
|
20240422,104600,131929240,957,957,957,957,0
|
|
20240422,104500,131929240,957,957,957,957,0
|
|
20240422,104400,131929240,957,957,957,957,0
|
|
20240422,104300,131929240,957,957,957,957,71
|
|
20240422,104200,131861293,957,957,957,957,81
|
|
20240422,104100,131783776,957,957,957,957,1
|
|
20240422,104000,131782819,955,955,955,955,140
|
|
20240422,103900,131649119,957,955,957,955,1610
|
|
20240422,103800,130109579,955,955,955,955,0
|
|
20240422,103700,130109579,955,955,955,955,1400
|
|
20240422,103600,128772579,955,955,955,955,0
|
|
20240422,103500,128772579,955,955,955,955,10119
|
|
20240422,103400,119108934,955,956,956,955,10
|
|
20240422,103300,119099382,955,955,955,955,0
|
|
20240422,103200,119099382,955,955,955,955,0
|
|
20240422,103100,119099382,955,956,956,955,2032
|
|
20240422,103000,117158763,956,957,957,956,2798
|
|
20240422,102900,114483350,957,957,957,957,0
|
|
20240422,102800,114483350,957,957,957,957,300
|
|
20240422,102700,114196250,958,958,958,958,63
|
|
20240422,102600,114135896,957,957,957,957,7
|
|
20240422,102500,114129197,956,956,956,956,0
|
|
20240422,102400,114129197,956,956,956,956,0
|
|
20240422,102300,114129197,956,956,957,956,1160
|
|
20240422,102200,113020236,957,957,957,957,15
|
|
20240422,102100,113005881,957,957,957,957,4732
|
|
20240422,102000,108477357,958,958,958,958,10
|
|
20240422,101900,108467777,958,958,958,957,1203
|
|
20240422,101800,107316137,958,957,958,957,211
|
|
20240422,101700,107114207,957,958,958,957,1023
|
|
20240422,101600,106134773,959,959,959,959,837
|
|
20240422,101500,105332090,959,959,959,959,0
|
|
20240422,101400,105332090,959,959,959,959,1
|
|
20240422,101300,105331131,959,959,959,959,235
|
|
20240422,101200,105105766,959,959,959,959,1044
|
|
20240422,101100,104104570,959,959,959,959,918
|
|
20240422,101000,103224208,959,959,959,959,1175
|
|
20240422,100900,102097383,959,959,959,959,46
|
|
20240422,100800,102053269,959,959,959,959,21
|
|
20240422,100700,102033130,959,959,959,959,128
|
|
20240422,100600,101910378,959,960,960,957,1109
|
|
20240422,100500,100847969,960,959,960,959,39
|
|
20240422,100400,100810551,959,959,959,959,32
|
|
20240422,100300,100779863,959,959,959,959,98
|
|
20240422,100200,100685881,959,958,959,957,7697
|
|
20240422,100100,93312956,958,957,958,957,40
|
|
20240422,100000,93274674,957,956,957,956,104
|
|
20240422,095900,93175150,956,956,956,956,1004
|
|
20240422,095800,92215326,957,957,957,957,1
|
|
20240422,095700,92214369,957,957,957,957,208
|
|
20240422,095600,92015313,957,957,957,957,73
|
|
20240422,095500,91945452,957,957,957,956,546
|
|
20240422,095400,91423236,956,956,956,956,800
|
|
20240422,095300,90658436,957,957,957,957,36
|
|
20240422,095200,90623984,956,959,959,956,506
|
|
20240422,095100,90139897,959,959,959,959,1050
|
|
20240422,095000,89132947,956,956,956,956,800
|
|
20240422,094900,88368147,956,956,956,956,1052
|
|
20240422,094800,87362435,956,956,956,956,726
|
|
20240422,094700,86668379,956,956,956,956,2004
|
|
20240422,094600,84752555,956,956,956,956,329
|
|
20240422,094500,84438031,956,956,956,956,5
|
|
20240422,094400,84433251,955,955,956,955,1472
|
|
20240422,094300,83027490,955,955,955,955,720
|
|
20240422,094200,82339890,955,956,956,955,301
|
|
20240422,094100,82052334,956,956,956,955,205
|
|
20240422,094000,81856355,956,956,958,956,1401
|
|
20240422,093900,80516997,960,958,960,957,5239
|
|
20240422,093800,75499463,959,959,959,959,1158
|
|
20240422,093700,74388941,960,959,960,959,138
|
|
20240422,093600,74256597,960,959,960,959,2851
|
|
20240422,093500,71522487,959,959,959,959,0
|
|
20240422,093400,71522487,959,960,960,959,347
|
|
20240422,093300,71189381,960,960,960,960,0
|
|
20240422,093200,71189381,960,959,960,959,408
|
|
20240422,093100,70798103,959,960,960,959,601
|
|
20240422,093000,70221743,959,960,960,959,43
|
|
20240422,092900,70180464,960,960,960,960,513
|
|
20240422,092800,69687984,960,960,960,960,512
|
|
20240422,092700,69196464,960,960,960,960,90
|
|
20240422,092600,69110064,960,960,960,960,191
|
|
20240422,092500,68926704,959,959,959,959,1987
|
|
20240422,092400,67021171,960,960,960,960,5
|
|
20240422,092300,67016371,957,960,960,957,4000
|
|
20240422,092200,63185185,961,960,961,959,222
|
|
20240422,092100,62972065,960,960,960,960,2007
|
|
20240422,092000,61045345,960,960,960,960,770
|
|
20240422,091900,60306145,960,960,960,960,3710
|
|
20240422,091800,56744545,960,960,960,960,1
|
|
20240422,091700,56743585,960,960,960,960,20
|
|
20240422,091600,56724385,960,960,960,960,254
|
|
20240422,091500,56480545,960,957,960,957,563
|
|
20240422,091400,55941442,957,957,957,957,10279
|
|
20240422,091300,46104439,957,959,959,956,1141
|
|
20240422,091200,45011534,959,960,960,959,1018
|
|
20240422,091100,44035270,959,959,960,950,6302
|
|
20240422,091000,38023780,959,959,959,959,435
|
|
20240422,090900,37606615,950,960,960,950,12116
|
|
20240422,090800,26062366,960,955,960,955,770
|
|
20240422,090700,25323957,951,961,961,950,13708
|
|
20240422,090600,12246116,961,961,961,961,1247
|
|
20240422,090500,11047749,961,961,961,961,89
|
|
20240422,090400,10962220,963,963,964,963,508
|
|
20240422,090300,10472703,963,965,965,950,5488
|
|
20240422,090200,5244254,965,966,966,963,1497
|
|
20240422,090100,3800244,966,966,966,966,221
|
|
20240422,090000,3586758,966,966,966,966,3713
|