607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,190400,777309335,902,902,902,902,3364
|
|
20240423,190300,777309335,902,902,902,902,0
|
|
20240423,190200,777309335,902,902,902,902,0
|
|
20240423,190100,777309335,902,902,902,902,0
|
|
20240423,190000,777309335,902,902,902,902,0
|
|
20240423,185900,777309335,902,902,902,902,0
|
|
20240423,185800,777309335,902,902,902,902,0
|
|
20240423,185700,777309335,902,902,902,902,0
|
|
20240423,185600,777309335,902,902,902,902,0
|
|
20240423,185500,777309335,902,902,902,902,0
|
|
20240423,185400,777309335,902,902,902,902,0
|
|
20240423,185300,777309335,902,902,902,902,0
|
|
20240423,185200,777309335,902,902,902,902,0
|
|
20240423,185100,777309335,902,902,902,902,0
|
|
20240423,185000,777309335,902,902,902,902,0
|
|
20240423,184900,777309335,902,902,902,902,0
|
|
20240423,184800,777309335,902,902,902,902,0
|
|
20240423,184700,777309335,902,902,902,902,0
|
|
20240423,184600,777309335,902,902,902,902,0
|
|
20240423,184500,777309335,902,902,902,902,0
|
|
20240423,184400,777309335,902,902,902,902,0
|
|
20240423,184300,777309335,902,902,902,902,0
|
|
20240423,184200,777309335,902,902,902,902,0
|
|
20240423,184100,777309335,902,902,902,902,0
|
|
20240423,184000,777309335,902,902,902,902,0
|
|
20240423,183900,777309335,902,902,902,902,0
|
|
20240423,183800,777309335,902,902,902,902,0
|
|
20240423,183700,777309335,902,902,902,902,0
|
|
20240423,183600,777309335,902,902,902,902,0
|
|
20240423,183500,777309335,902,902,902,902,0
|
|
20240423,183400,777309335,902,902,902,902,3364
|
|
20240423,183300,777309335,902,902,902,902,0
|
|
20240423,183200,777309335,902,902,902,902,0
|
|
20240423,183100,777309335,902,902,902,902,0
|
|
20240423,183000,777309335,902,902,902,902,0
|
|
20240423,182900,777309335,902,902,902,902,0
|
|
20240423,182800,777309335,902,902,902,902,0
|
|
20240423,182700,777309335,902,902,902,902,0
|
|
20240423,182600,777309335,902,902,902,902,0
|
|
20240423,182500,777309335,902,902,902,902,0
|
|
20240423,182400,777309335,902,902,902,902,0
|
|
20240423,182300,777309335,902,902,902,902,0
|
|
20240423,182200,777309335,902,902,902,902,0
|
|
20240423,182100,777309335,902,902,902,902,0
|
|
20240423,182000,777309335,902,902,902,902,0
|
|
20240423,181900,777309335,902,902,902,902,0
|
|
20240423,181800,777309335,902,902,902,902,0
|
|
20240423,181700,777309335,902,902,902,902,0
|
|
20240423,181600,777309335,902,902,902,902,0
|
|
20240423,181500,777309335,902,902,902,902,0
|
|
20240423,181400,777309335,902,902,902,902,0
|
|
20240423,181300,777309335,902,902,902,902,0
|
|
20240423,181200,777309335,902,902,902,902,0
|
|
20240423,181100,777309335,902,902,902,902,0
|
|
20240423,181000,777309335,902,902,902,902,0
|
|
20240423,180900,777309335,902,902,902,902,0
|
|
20240423,180800,777309335,902,902,902,902,0
|
|
20240423,180700,777309335,902,902,902,902,0
|
|
20240423,180600,777309335,902,902,902,902,0
|
|
20240423,180500,777309335,902,902,902,902,0
|
|
20240423,180400,777309335,902,902,902,902,3364
|
|
20240423,180300,777309335,902,902,902,902,0
|
|
20240423,180200,777309335,902,902,902,902,0
|
|
20240423,180100,777309335,902,902,902,902,0
|
|
20240423,180000,777309335,902,902,902,902,0
|
|
20240423,175900,777309335,902,902,902,902,0
|
|
20240423,175800,777309335,902,902,902,902,0
|
|
20240423,175700,777309335,902,902,902,902,0
|
|
20240423,175600,777309335,902,902,902,902,0
|
|
20240423,175500,777309335,902,902,902,902,0
|
|
20240423,175400,777309335,902,902,902,902,0
|
|
20240423,175300,777309335,902,902,902,902,0
|
|
20240423,175200,777309335,902,902,902,902,0
|
|
20240423,175100,777309335,902,902,902,902,0
|
|
20240423,175000,777309335,902,902,902,902,0
|
|
20240423,174900,777309335,902,902,902,902,0
|
|
20240423,174800,777309335,902,902,902,902,0
|
|
20240423,174700,777309335,902,902,902,902,0
|
|
20240423,174600,777309335,902,902,902,902,0
|
|
20240423,174500,777309335,902,902,902,902,0
|
|
20240423,174400,777309335,902,902,902,902,0
|
|
20240423,174300,777309335,902,902,902,902,0
|
|
20240423,174200,777309335,902,902,902,902,0
|
|
20240423,174100,777309335,902,902,902,902,0
|
|
20240423,174000,777309335,902,902,902,902,0
|
|
20240423,173900,777309335,902,902,902,902,0
|
|
20240423,173800,777309335,902,902,902,902,0
|
|
20240423,173700,777309335,902,902,902,902,0
|
|
20240423,173600,777309335,902,902,902,902,0
|
|
20240423,173500,777309335,902,902,902,902,0
|
|
20240423,173400,777309335,902,902,902,902,3364
|
|
20240423,173300,777309335,902,902,902,902,0
|
|
20240423,173200,777309335,902,902,902,902,0
|
|
20240423,173100,777309335,902,902,902,902,0
|
|
20240423,173000,777309335,902,902,902,902,0
|
|
20240423,172900,777309335,902,902,902,902,0
|
|
20240423,172800,777309335,902,902,902,902,0
|
|
20240423,172700,777309335,902,902,902,902,0
|
|
20240423,172600,777309335,902,902,902,902,0
|
|
20240423,172500,777309335,902,902,902,902,0
|
|
20240423,172400,777309335,902,902,902,902,0
|
|
20240423,172300,777309335,902,902,902,902,0
|
|
20240423,172200,777309335,902,902,902,902,0
|
|
20240423,172100,777309335,902,902,902,902,0
|
|
20240423,172000,777309335,902,902,902,902,0
|
|
20240423,171900,777309335,902,902,902,902,0
|
|
20240423,171800,777309335,902,902,902,902,0
|
|
20240423,171700,777309335,902,902,902,902,0
|
|
20240423,171600,777309335,902,902,902,902,0
|
|
20240423,171500,777309335,902,902,902,902,0
|
|
20240423,171400,777309335,902,902,902,902,0
|
|
20240423,171300,777309335,902,902,902,902,0
|
|
20240423,171200,777309335,902,902,902,902,0
|
|
20240423,171100,777309335,902,902,902,902,0
|
|
20240423,171000,777309335,902,902,902,902,0
|
|
20240423,170900,777309335,902,902,902,902,0
|
|
20240423,170800,777309335,902,902,902,902,0
|
|
20240423,170700,777309335,902,902,902,902,0
|
|
20240423,170600,777309335,902,902,902,902,0
|
|
20240423,170500,777309335,902,902,902,902,0
|
|
20240423,170400,777309335,902,902,902,902,3364
|
|
20240423,170300,777309335,902,902,902,902,0
|
|
20240423,170200,777309335,902,902,902,902,0
|
|
20240423,170100,777309335,902,902,902,902,0
|
|
20240423,170000,777309335,902,902,902,902,0
|
|
20240423,165900,777309335,902,902,902,902,0
|
|
20240423,165800,777309335,902,902,902,902,0
|
|
20240423,165700,777309335,902,902,902,902,0
|
|
20240423,165600,777309335,902,902,902,902,0
|
|
20240423,165500,777309335,902,902,902,902,0
|
|
20240423,165400,777309335,902,902,902,902,0
|
|
20240423,165300,777309335,902,902,902,902,0
|
|
20240423,165200,777309335,902,902,902,902,0
|
|
20240423,165100,777309335,902,902,902,902,0
|
|
20240423,165000,777309335,902,902,902,902,0
|
|
20240423,164900,777309335,902,902,902,902,0
|
|
20240423,164800,777309335,902,902,902,902,0
|
|
20240423,164700,777309335,902,902,902,902,0
|
|
20240423,164600,777309335,902,902,902,902,0
|
|
20240423,164500,777309335,902,902,902,902,0
|
|
20240423,164400,777309335,902,902,902,902,0
|
|
20240423,164300,777309335,902,902,902,902,0
|
|
20240423,164200,777309335,902,902,902,902,0
|
|
20240423,164100,777309335,902,902,902,902,0
|
|
20240423,164000,777309335,902,902,902,902,0
|
|
20240423,163900,777309335,902,902,902,902,0
|
|
20240423,163800,777309335,902,902,902,902,0
|
|
20240423,163700,777309335,902,902,902,902,0
|
|
20240423,163600,777309335,902,902,902,902,0
|
|
20240423,163500,777309335,902,902,902,902,0
|
|
20240423,163400,777309335,902,902,902,902,3364
|
|
20240423,163300,777309335,902,902,902,902,0
|
|
20240423,163200,777309335,902,902,902,902,0
|
|
20240423,163100,777309335,902,902,902,902,0
|
|
20240423,163000,777309335,902,902,902,902,0
|
|
20240423,162900,777309335,902,902,902,902,0
|
|
20240423,162800,777309335,902,902,902,902,0
|
|
20240423,162700,777309335,902,902,902,902,0
|
|
20240423,162600,777309335,902,902,902,902,0
|
|
20240423,162500,777309335,902,902,902,902,0
|
|
20240423,162400,777309335,902,902,902,902,0
|
|
20240423,162300,777309335,902,902,902,902,0
|
|
20240423,162200,777309335,902,902,902,902,0
|
|
20240423,162100,777309335,902,902,902,902,0
|
|
20240423,162000,777309335,902,902,902,902,0
|
|
20240423,161900,777309335,902,902,902,902,0
|
|
20240423,161800,777309335,902,902,902,902,0
|
|
20240423,161700,777309335,902,902,902,902,0
|
|
20240423,161600,777309335,902,902,902,902,0
|
|
20240423,161500,777309335,902,902,902,902,0
|
|
20240423,161400,777309335,902,902,902,902,0
|
|
20240423,161300,777309335,902,902,902,902,0
|
|
20240423,161200,777309335,902,902,902,902,0
|
|
20240423,161100,777309335,902,902,902,902,0
|
|
20240423,161000,777309335,902,902,902,902,0
|
|
20240423,160900,777309335,902,902,902,902,0
|
|
20240423,160800,777309335,902,902,902,902,0
|
|
20240423,160700,777309335,902,902,902,902,0
|
|
20240423,160600,777309335,902,902,902,902,0
|
|
20240423,160500,777309335,902,902,902,902,0
|
|
20240423,160400,777309335,902,902,902,902,3364
|
|
20240423,160300,777309335,902,902,902,902,0
|
|
20240423,160200,777309335,902,902,902,902,0
|
|
20240423,160100,777309335,902,902,902,902,0
|
|
20240423,160000,777309335,902,902,902,902,0
|
|
20240423,155900,777309335,902,902,902,902,0
|
|
20240423,155800,777309335,902,902,902,902,0
|
|
20240423,155700,777309335,902,902,902,902,0
|
|
20240423,155600,777309335,902,902,902,902,0
|
|
20240423,155500,777309335,902,902,902,902,0
|
|
20240423,155400,777309335,902,902,902,902,0
|
|
20240423,155300,777309335,902,902,902,902,0
|
|
20240423,155200,777309335,902,902,902,902,0
|
|
20240423,155100,777309335,902,902,902,902,0
|
|
20240423,155000,777309335,902,902,902,902,0
|
|
20240423,154900,777309335,902,902,902,902,0
|
|
20240423,154800,777309335,902,902,902,902,0
|
|
20240423,154700,777309335,902,902,902,902,0
|
|
20240423,154600,777309335,902,902,902,902,0
|
|
20240423,154500,777309335,902,902,902,902,0
|
|
20240423,154400,777309335,902,902,902,902,0
|
|
20240423,154300,777309335,902,902,902,902,0
|
|
20240423,154200,777309335,902,902,902,902,0
|
|
20240423,154100,777309335,902,902,902,902,0
|
|
20240423,154000,777309335,902,902,902,902,0
|
|
20240423,153900,777309335,902,902,902,902,0
|
|
20240423,153800,777309335,902,902,902,902,0
|
|
20240423,153700,777309335,902,902,902,902,0
|
|
20240423,153600,777309335,902,902,902,902,0
|
|
20240423,153500,777309335,902,902,902,902,0
|
|
20240423,153400,777309335,902,902,902,902,3364
|
|
20240423,153300,777309335,902,902,902,902,0
|
|
20240423,153200,777309335,902,902,902,902,0
|
|
20240423,153100,777309335,902,902,902,902,0
|
|
20240423,153000,777309335,902,902,902,902,3364
|
|
20240423,152900,774275007,902,902,902,902,0
|
|
20240423,152800,774275007,902,902,902,902,0
|
|
20240423,152700,774275007,902,902,902,902,0
|
|
20240423,152600,774275007,902,902,902,902,0
|
|
20240423,152500,774275007,902,902,902,902,0
|
|
20240423,152400,774275007,902,902,902,902,0
|
|
20240423,152300,774275007,902,902,902,902,0
|
|
20240423,152200,774275007,902,902,902,902,0
|
|
20240423,152100,774275007,902,902,902,902,0
|
|
20240423,152000,774275007,902,902,902,902,0
|
|
20240423,151900,774275007,902,902,902,898,1494
|
|
20240423,151800,772927424,898,901,902,898,56
|
|
20240423,151700,772877048,901,900,901,898,5315
|
|
20240423,151600,768092491,901,901,901,901,6
|
|
20240423,151500,768087085,902,902,902,902,2
|
|
20240423,151400,768085281,902,902,902,901,760
|
|
20240423,151300,767399773,899,902,902,899,1804
|
|
20240423,151200,765775907,903,899,903,899,418
|
|
20240423,151100,765400089,899,900,904,899,2657
|
|
20240423,151000,763010760,904,899,904,899,299
|
|
20240423,150900,762741899,900,900,900,900,500
|
|
20240423,150800,762291899,904,900,904,899,3079
|
|
20240423,150700,759522808,900,900,900,899,3259
|
|
20240423,150600,756592708,900,900,900,899,2773
|
|
20240423,150500,754099508,900,900,900,900,308
|
|
20240423,150400,753822308,900,900,900,900,1415
|
|
20240423,150300,752548808,901,901,901,901,111
|
|
20240423,150200,752448797,900,901,901,900,2
|
|
20240423,150100,752446996,900,900,900,900,50
|
|
20240423,150000,752401996,899,899,899,899,1700
|
|
20240423,145900,750873696,900,901,901,900,1001
|
|
20240423,145800,749972795,900,902,902,900,3551
|
|
20240423,145700,746776244,902,904,904,902,282
|
|
20240423,145600,746521416,902,902,902,902,848
|
|
20240423,145500,745756520,902,902,902,902,7
|
|
20240423,145400,745750206,902,902,902,902,1
|
|
20240423,145300,745749304,902,902,902,902,424
|
|
20240423,145200,745366856,905,905,905,905,1
|
|
20240423,145100,745365951,902,902,902,902,78
|
|
20240423,145000,745295595,901,901,901,901,2791
|
|
20240423,144900,742780904,901,902,902,901,224
|
|
20240423,144800,742579067,902,902,902,902,10
|
|
20240423,144700,742570047,902,902,902,902,5
|
|
20240423,144600,742565537,902,902,902,902,5
|
|
20240423,144500,742561027,902,901,902,901,550
|
|
20240423,144400,742065476,901,901,901,901,1
|
|
20240423,144300,742064575,899,905,905,899,7001
|
|
20240423,144200,735765691,901,905,905,901,4504
|
|
20240423,144100,731707407,905,905,905,905,176
|
|
20240423,144000,731548127,905,901,905,901,466
|
|
20240423,143900,731128257,901,902,902,901,1565
|
|
20240423,143800,729718137,905,905,905,902,3509
|
|
20240423,143700,726545592,905,905,905,905,220
|
|
20240423,143600,726346492,906,906,906,906,0
|
|
20240423,143500,726346492,906,906,906,906,0
|
|
20240423,143400,726346492,906,902,906,902,11
|
|
20240423,143300,726336566,902,902,902,902,500
|
|
20240423,143200,725885566,906,906,906,906,0
|
|
20240423,143100,725885566,906,906,906,906,70
|
|
20240423,143000,725822146,906,906,906,906,5
|
|
20240423,142900,725817616,902,906,906,902,220
|
|
20240423,142800,725619104,906,907,907,906,20
|
|
20240423,142700,725600983,903,903,903,903,241
|
|
20240423,142600,725383360,903,907,907,903,1001
|
|
20240423,142500,724479453,903,906,906,903,1439
|
|
20240423,142400,723176619,907,907,907,907,1
|
|
20240423,142300,723175712,906,906,906,906,3
|
|
20240423,142200,723172994,907,907,907,907,1
|
|
20240423,142100,723172087,907,907,907,907,0
|
|
20240423,142000,723172087,907,907,907,907,0
|
|
20240423,141900,723172087,907,907,907,907,0
|
|
20240423,141800,723172087,907,907,907,907,10
|
|
20240423,141700,723163017,907,907,907,907,0
|
|
20240423,141600,723163017,907,907,907,907,0
|
|
20240423,141500,723163017,907,906,907,906,2
|
|
20240423,141400,723161204,903,906,906,903,5000
|
|
20240423,141300,718641768,907,907,908,907,2597
|
|
20240423,141200,716286288,907,907,907,907,2
|
|
20240423,141100,716284474,907,907,907,907,409
|
|
20240423,141000,715913511,907,907,907,907,0
|
|
20240423,140900,715913511,907,907,907,907,200
|
|
20240423,140800,715732111,907,907,907,907,1
|
|
20240423,140700,715731204,906,906,906,906,58
|
|
20240423,140600,715678656,904,904,904,904,0
|
|
20240423,140500,715678656,904,904,904,904,0
|
|
20240423,140400,715678656,904,904,904,904,3
|
|
20240423,140300,715675944,908,903,908,903,21
|
|
20240423,140200,715656976,903,903,903,903,0
|
|
20240423,140100,715656976,903,903,903,903,0
|
|
20240423,140000,715656976,903,907,908,903,1173
|
|
20240423,135900,714593790,907,907,907,907,94
|
|
20240423,135800,714508532,908,908,908,907,471
|
|
20240423,135700,714081264,908,907,908,905,900
|
|
20240423,135600,713264973,908,904,908,904,940
|
|
20240423,135500,712411817,904,904,904,904,11935
|
|
20240423,135400,701622577,903,903,903,903,3088
|
|
20240423,135300,698834113,903,904,904,903,151
|
|
20240423,135200,698697613,903,903,903,903,130
|
|
20240423,135100,698580223,904,904,904,904,76
|
|
20240423,135000,698511519,904,904,904,904,0
|
|
20240423,134900,698511519,904,904,904,904,0
|
|
20240423,134800,698511519,904,904,904,904,0
|
|
20240423,134700,698511519,904,904,904,904,154
|
|
20240423,134600,698372303,903,903,904,903,503
|
|
20240423,134500,697918093,903,903,903,903,0
|
|
20240423,134400,697918093,903,904,904,903,1476
|
|
20240423,134300,696584589,904,906,906,904,41
|
|
20240423,134200,696547503,906,906,906,906,50
|
|
20240423,134100,696502203,906,906,906,906,282
|
|
20240423,134000,696246711,906,906,906,906,3
|
|
20240423,133900,696243993,906,904,906,904,51
|
|
20240423,133800,696197887,904,906,906,904,879
|
|
20240423,133700,695403172,906,906,906,906,53
|
|
20240423,133600,695355154,907,907,907,907,100
|
|
20240423,133500,695264454,907,907,907,905,4476
|
|
20240423,133400,691204724,907,907,907,907,30
|
|
20240423,133300,691177514,907,907,907,907,10
|
|
20240423,133200,691168444,907,907,907,903,1487
|
|
20240423,133100,689819816,907,906,907,902,3112
|
|
20240423,133000,687000787,906,906,906,906,1
|
|
20240423,132900,686999881,902,902,902,902,110
|
|
20240423,132800,686900661,906,906,906,906,117
|
|
20240423,132700,686794659,906,906,906,906,0
|
|
20240423,132600,686794659,906,902,906,902,302
|
|
20240423,132500,686522251,903,906,906,903,250
|
|
20240423,132400,686296051,907,904,907,904,11494
|
|
20240423,132300,675888998,904,904,904,904,100
|
|
20240423,132200,675798598,904,904,904,904,100
|
|
20240423,132100,675708198,904,902,904,902,11370
|
|
20240423,132000,665435891,902,902,902,902,20
|
|
20240423,131900,665417851,902,902,902,901,327
|
|
20240423,131800,665123197,902,902,902,902,10
|
|
20240423,131700,665114177,902,902,902,902,26
|
|
20240423,131600,665090725,902,902,902,902,30
|
|
20240423,131500,665063665,902,902,902,902,12
|
|
20240423,131400,665052841,902,902,902,902,125
|
|
20240423,131300,664940091,901,901,901,901,1302
|
|
20240423,131200,663766989,901,901,901,901,5
|
|
20240423,131100,663762484,901,901,901,901,0
|
|
20240423,131000,663762484,901,901,901,901,3
|
|
20240423,130900,663759781,899,896,899,896,2467
|
|
20240423,130800,661547918,896,899,899,896,161
|
|
20240423,130700,661403329,899,901,901,899,206
|
|
20240423,130600,661218133,901,901,901,901,3
|
|
20240423,130500,661215430,901,901,901,901,1
|
|
20240423,130400,661214529,900,901,901,896,1932
|
|
20240423,130300,659477024,901,901,901,901,5
|
|
20240423,130200,659472519,901,900,901,900,1828
|
|
20240423,130100,657826412,900,901,901,899,354
|
|
20240423,130000,657508125,901,900,901,899,378
|
|
20240423,125900,657168289,901,902,903,899,1445
|
|
20240423,125800,655867924,903,897,903,897,5596
|
|
20240423,125700,650832810,899,898,899,898,8
|
|
20240423,125600,650825625,898,897,898,897,1650
|
|
20240423,125500,649344141,897,897,897,897,951
|
|
20240423,125400,648491094,897,896,897,896,1198
|
|
20240423,125300,647417685,896,895,896,895,65
|
|
20240423,125200,647359509,895,896,896,895,270
|
|
20240423,125100,647117857,895,897,897,895,67
|
|
20240423,125000,647057858,897,897,897,897,50
|
|
20240423,124900,647013008,897,897,897,897,9
|
|
20240423,124800,647004935,894,895,895,894,398
|
|
20240423,124700,646649007,895,895,895,895,424
|
|
20240423,124600,646269527,895,895,895,895,700
|
|
20240423,124500,645643027,897,897,897,897,102
|
|
20240423,124400,645551533,897,897,897,897,103
|
|
20240423,124300,645459142,897,895,897,895,665
|
|
20240423,124200,644863447,895,893,895,891,2841
|
|
20240423,124100,642327569,892,893,893,892,64
|
|
20240423,124000,642270480,893,892,894,892,660
|
|
20240423,123900,641681714,892,891,892,891,1111
|
|
20240423,123800,640690712,892,891,892,891,426
|
|
20240423,123700,640311141,891,892,892,891,61
|
|
20240423,123600,640256739,892,892,892,891,71
|
|
20240423,123500,640193421,892,892,892,892,1
|
|
20240423,123400,640192529,891,892,892,891,850
|
|
20240423,123300,639434829,892,892,892,891,586
|
|
20240423,123200,638912636,892,892,892,892,338
|
|
20240423,123100,638611140,892,892,892,892,38
|
|
20240423,123000,638577244,891,891,891,891,500
|
|
20240423,122900,638131744,892,890,892,890,2768
|
|
20240423,122800,635668167,890,889,890,889,205
|
|
20240423,122700,635485887,890,890,890,890,1124
|
|
20240423,122600,634485527,889,890,890,889,12
|
|
20240423,122500,634474855,889,889,890,889,1623
|
|
20240423,122400,633031608,889,889,889,889,1008
|
|
20240423,122300,632135496,890,890,890,890,510
|
|
20240423,122200,631681596,890,890,890,890,650
|
|
20240423,122100,631103096,890,890,890,890,411
|
|
20240423,122000,630737306,891,891,891,891,155
|
|
20240423,121900,630599201,892,892,893,891,2203
|
|
20240423,121800,628634241,892,891,892,891,816
|
|
20240423,121700,627907183,891,886,891,886,17721
|
|
20240423,121600,612175729,886,886,886,886,0
|
|
20240423,121500,612175729,886,886,886,886,1575
|
|
20240423,121400,610780279,886,886,886,886,266
|
|
20240423,121300,610544603,886,886,886,886,1137
|
|
20240423,121200,609537221,886,885,886,885,955
|
|
20240423,121100,608691930,886,886,886,886,5
|
|
20240423,121000,608687500,885,886,886,885,2076
|
|
20240423,120900,606850238,886,886,886,886,530
|
|
20240423,120800,606380658,886,886,886,886,98
|
|
20240423,120700,606293830,885,885,885,885,1207
|
|
20240423,120600,605225635,885,885,885,885,186
|
|
20240423,120500,605061025,885,885,885,885,455
|
|
20240423,120400,604658350,884,885,885,884,376
|
|
20240423,120300,604325921,885,885,885,885,1
|
|
20240423,120200,604325036,885,884,885,884,560
|
|
20240423,120100,603829896,884,884,884,884,1001
|
|
20240423,120000,602945012,883,883,883,883,1774
|
|
20240423,115900,601378570,883,883,883,883,77
|
|
20240423,115800,601310579,882,883,883,882,17
|
|
20240423,115700,601295575,883,883,883,883,39
|
|
20240423,115600,601261138,882,881,882,881,868
|
|
20240423,115500,600495663,881,882,882,881,1244
|
|
20240423,115400,599398583,881,881,881,881,10039
|
|
20240423,115300,590554224,882,882,882,882,387
|
|
20240423,115200,590212890,881,882,882,881,114
|
|
20240423,115100,590112428,882,882,882,882,500
|
|
20240423,115000,589671428,882,882,882,881,1181
|
|
20240423,114900,588630686,882,882,882,882,1020
|
|
20240423,114800,587731046,881,882,883,881,8387
|
|
20240423,114700,580340946,882,883,883,882,3905
|
|
20240423,114600,576896735,883,883,883,883,87
|
|
20240423,114500,576819914,883,883,883,883,5
|
|
20240423,114400,576815499,883,883,883,883,1192
|
|
20240423,114300,575762963,883,882,883,882,123
|
|
20240423,114200,575654379,883,885,885,882,5391
|
|
20240423,114100,570899168,885,886,886,885,66
|
|
20240423,114000,570840753,886,886,886,886,100
|
|
20240423,113900,570752153,886,884,886,883,1019
|
|
20240423,113800,569852369,886,884,886,883,4910
|
|
20240423,113700,565515692,884,884,884,884,22
|
|
20240423,113600,565496244,885,887,887,885,1089
|
|
20240423,113500,564532374,886,886,886,886,295
|
|
20240423,113400,564271004,886,886,886,886,2
|
|
20240423,113300,564269232,886,886,887,886,1591
|
|
20240423,113200,562859604,886,886,886,882,15023
|
|
20240423,113100,549601351,886,886,886,886,0
|
|
20240423,113000,549601351,886,886,886,886,61
|
|
20240423,112900,549547305,886,885,886,884,89
|
|
20240423,112800,549468540,885,885,885,885,1
|
|
20240423,112700,549467655,885,886,886,885,160
|
|
20240423,112600,549326053,885,886,886,885,72
|
|
20240423,112500,549262311,886,885,886,885,170
|
|
20240423,112400,549111860,885,885,885,885,610
|
|
20240423,112300,548572010,885,886,886,885,6422
|
|
20240423,112200,542883839,886,886,886,886,750
|
|
20240423,112100,542219339,887,887,887,887,16
|
|
20240423,112000,542205147,887,887,887,887,5
|
|
20240423,111900,542200712,887,887,887,887,2
|
|
20240423,111800,542198938,887,887,887,887,1073
|
|
20240423,111700,541247187,887,887,887,887,50
|
|
20240423,111600,541202837,887,887,887,887,61
|
|
20240423,111500,541148730,887,887,887,887,73
|
|
20240423,111400,541083979,887,887,887,886,164
|
|
20240423,111300,540938561,887,887,887,887,15
|
|
20240423,111200,540925256,887,887,887,887,2
|
|
20240423,111100,540923482,886,887,887,886,12
|
|
20240423,111000,540912840,887,886,887,886,310
|
|
20240423,110900,540637879,886,885,886,885,1701
|
|
20240423,110800,539132493,887,887,887,887,10
|
|
20240423,110700,539123623,887,885,887,885,8291
|
|
20240423,110600,531770598,884,884,884,884,59
|
|
20240423,110500,531718442,886,886,886,886,113
|
|
20240423,110400,531618324,884,884,885,884,2558
|
|
20240423,110300,529356977,885,886,886,885,1410
|
|
20240423,110200,528109106,888,888,888,888,106
|
|
20240423,110100,528014978,888,888,888,884,92
|
|
20240423,110000,527933526,888,888,888,888,84
|
|
20240423,105900,527858934,888,888,888,888,57
|
|
20240423,105800,527808318,888,888,888,884,539
|
|
20240423,105700,527329952,888,888,888,888,641
|
|
20240423,105600,526760744,884,883,884,880,388
|
|
20240423,105500,526418195,883,882,883,880,3356
|
|
20240423,105400,523464746,880,882,882,880,3871
|
|
20240423,105300,520056694,883,883,883,881,6001
|
|
20240423,105200,514763608,884,884,888,883,2543
|
|
20240423,105100,512515825,883,887,889,883,15679
|
|
20240423,105000,498656318,890,890,890,888,1015
|
|
20240423,104900,497754350,890,889,890,889,55
|
|
20240423,104800,497705440,890,890,890,890,1
|
|
20240423,104700,497704550,891,891,891,891,923
|
|
20240423,104600,496882157,892,883,892,883,120424
|
|
20240423,104500,390537410,883,886,886,882,39784
|
|
20240423,104400,355395708,885,886,886,885,2788
|
|
20240423,104300,352926360,886,890,890,886,6324
|
|
20240423,104200,347322232,887,890,890,887,4349
|
|
20240423,104100,343461769,891,891,891,890,11727
|
|
20240423,104000,333023729,892,894,894,890,15241
|
|
20240423,103900,319422963,893,894,894,893,4292
|
|
20240423,103800,315586371,893,895,895,893,8176
|
|
20240423,103700,308283265,894,896,896,894,15152
|
|
20240423,103600,294720004,896,896,896,896,467
|
|
20240423,103500,294301572,896,897,897,896,892
|
|
20240423,103400,293501748,898,898,898,898,956
|
|
20240423,103300,292643260,899,898,899,895,3007
|
|
20240423,103200,289949017,899,899,899,898,2167
|
|
20240423,103100,288002533,899,899,899,898,176
|
|
20240423,103000,287844483,898,898,900,897,4292
|
|
20240423,102900,283991653,900,898,900,898,2823
|
|
20240423,102800,281456597,898,899,900,898,1804
|
|
20240423,102700,279835247,900,900,900,899,2129
|
|
20240423,102600,277919753,900,900,900,900,1540
|
|
20240423,102500,276533753,900,902,902,900,3297
|
|
20240423,102400,273560862,902,902,902,902,100
|
|
20240423,102300,273470662,902,900,902,900,296
|
|
20240423,102200,273204260,900,899,900,898,6124
|
|
20240423,102100,267702773,900,902,902,900,8891
|
|
20240423,102000,259700777,902,901,902,901,1540
|
|
20240423,101900,258313233,901,902,903,901,8336
|
|
20240423,101800,250800235,903,903,903,903,208
|
|
20240423,101700,250612411,902,902,902,902,90
|
|
20240423,101600,250531231,905,905,905,905,5
|
|
20240423,101500,250526706,904,903,904,901,4500
|
|
20240423,101400,246463837,903,903,903,903,1166
|
|
20240423,101300,245410939,904,904,904,904,60
|
|
20240423,101200,245356699,904,903,904,903,273
|
|
20240423,101100,245110175,903,903,903,903,58
|
|
20240423,101000,245057801,903,903,904,902,376
|
|
20240423,100900,244718368,903,904,904,903,1932
|
|
20240423,100800,242971842,904,904,904,904,11
|
|
20240423,100700,242961898,905,903,905,901,3647
|
|
20240423,100600,239671719,904,904,905,903,98
|
|
20240423,100500,239583127,905,904,905,904,196
|
|
20240423,100400,239405757,904,907,907,904,5550
|
|
20240423,100300,234387718,905,907,908,905,10372
|
|
20240423,100200,224989978,907,908,908,907,1533
|
|
20240423,100100,223599545,908,909,909,908,2830
|
|
20240423,100000,221028762,909,909,909,909,300
|
|
20240423,095900,220756062,909,909,909,909,1
|
|
20240423,095800,220755153,909,909,909,909,14
|
|
20240423,095700,220742427,908,909,909,908,254
|
|
20240423,095600,220511741,909,909,909,909,24
|
|
20240423,095500,220489925,909,909,909,909,21
|
|
20240423,095400,220470836,909,909,909,909,53
|
|
20240423,095300,220422659,908,910,910,908,98607
|
|
20240423,095200,130885007,910,909,910,909,39765
|
|
20240423,095100,94737959,909,909,909,908,3825
|
|
20240423,095000,91261234,909,909,909,909,1007
|
|
20240423,094900,90345871,909,910,910,909,3526
|
|
20240423,094800,87140727,910,910,910,910,11
|
|
20240423,094700,87130717,910,910,910,910,31
|
|
20240423,094600,87102507,909,910,910,909,51
|
|
20240423,094500,87056147,909,909,910,909,132
|
|
20240423,094400,86936158,909,910,910,909,3280
|
|
20240423,094300,83953898,910,912,912,910,841
|
|
20240423,094200,83188554,912,912,912,912,200
|
|
20240423,094100,83006154,912,912,912,912,768
|
|
20240423,094000,82305738,912,912,912,912,0
|
|
20240423,093900,82305738,912,910,912,910,3580
|
|
20240423,093800,79041940,912,912,912,912,3
|
|
20240423,093700,79039204,912,912,912,912,2
|
|
20240423,093600,79037380,913,913,913,913,6
|
|
20240423,093500,79031902,910,910,910,910,694
|
|
20240423,093400,78400362,913,912,913,912,3
|
|
20240423,093300,78397625,913,913,913,909,1653
|
|
20240423,093200,76895004,909,910,910,909,970
|
|
20240423,093100,76013118,913,913,913,909,88
|
|
20240423,093000,75933078,909,913,914,909,1895
|
|
20240423,092900,74209255,914,914,914,914,1
|
|
20240423,092800,74208341,910,913,913,910,38
|
|
20240423,092700,74173758,914,910,914,910,948
|
|
20240423,092600,73311006,910,914,914,910,120
|
|
20240423,092500,73201606,914,914,914,914,41
|
|
20240423,092400,73164132,909,914,914,909,973
|
|
20240423,092300,72278765,911,912,912,911,5025
|
|
20240423,092200,67700980,914,914,914,911,437
|
|
20240423,092100,67301905,915,915,915,915,0
|
|
20240423,092000,67301905,915,915,915,915,1935
|
|
20240423,091900,65531380,915,916,916,910,1012
|
|
20240423,091800,64610383,915,916,916,910,1162
|
|
20240423,091700,63552021,916,916,916,916,12
|
|
20240423,091600,63541029,917,917,917,917,0
|
|
20240423,091500,63541029,917,916,917,910,10620
|
|
20240423,091400,53861961,917,915,917,915,3290
|
|
20240423,091300,50848497,915,915,915,915,282
|
|
20240423,091200,50590467,916,916,916,915,1354
|
|
20240423,091100,49351203,916,916,916,915,7945
|
|
20240423,091000,42074091,915,915,915,915,6815
|
|
20240423,090900,35838366,915,915,915,915,264
|
|
20240423,090800,35596806,915,915,915,915,59
|
|
20240423,090700,35542821,915,915,915,915,24
|
|
20240423,090600,35520861,916,917,917,916,3416
|
|
20240423,090500,32391791,916,913,917,913,3924
|
|
20240423,090400,28803228,913,912,913,912,1246
|
|
20240423,090300,27666125,912,912,913,912,1619
|
|
20240423,090200,26188209,912,910,912,910,3969
|
|
20240423,090100,22576411,910,910,910,905,13630
|
|
20240423,090000,10193526,909,909,909,909,10745
|