625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192200,173945498,379,379,379,379,516
|
|
20240424,192100,173945498,379,379,379,379,0
|
|
20240424,192000,173945498,379,379,379,379,0
|
|
20240424,191900,173945498,379,379,379,379,0
|
|
20240424,191800,173945498,379,379,379,379,0
|
|
20240424,191700,173945498,379,379,379,379,0
|
|
20240424,191600,173945498,379,379,379,379,0
|
|
20240424,191500,173945498,379,379,379,379,0
|
|
20240424,191400,173945498,379,379,379,379,0
|
|
20240424,191300,173945498,379,379,379,379,0
|
|
20240424,191200,173945498,379,379,379,379,0
|
|
20240424,191100,173945498,379,379,379,379,0
|
|
20240424,191000,173945498,379,379,379,379,0
|
|
20240424,190900,173945498,379,379,379,379,0
|
|
20240424,190800,173945498,379,379,379,379,0
|
|
20240424,190700,173945498,379,379,379,379,0
|
|
20240424,190600,173945498,379,379,379,379,0
|
|
20240424,190500,173945498,379,379,379,379,0
|
|
20240424,190400,173945498,379,379,379,379,0
|
|
20240424,190300,173945498,379,379,379,379,0
|
|
20240424,190200,173945498,379,379,379,379,0
|
|
20240424,190100,173945498,379,379,379,379,0
|
|
20240424,190000,173945498,379,379,379,379,0
|
|
20240424,185900,173945498,379,379,379,379,0
|
|
20240424,185800,173945498,379,379,379,379,0
|
|
20240424,185700,173945498,379,379,379,379,0
|
|
20240424,185600,173945498,379,379,379,379,0
|
|
20240424,185500,173945498,379,379,379,379,0
|
|
20240424,185400,173945498,379,379,379,379,0
|
|
20240424,185300,173945498,379,379,379,379,0
|
|
20240424,185200,173945498,379,379,379,379,516
|
|
20240424,185100,173945498,379,379,379,379,0
|
|
20240424,185000,173945498,379,379,379,379,0
|
|
20240424,184900,173945498,379,379,379,379,0
|
|
20240424,184800,173945498,379,379,379,379,0
|
|
20240424,184700,173945498,379,379,379,379,0
|
|
20240424,184600,173945498,379,379,379,379,0
|
|
20240424,184500,173945498,379,379,379,379,0
|
|
20240424,184400,173945498,379,379,379,379,0
|
|
20240424,184300,173945498,379,379,379,379,0
|
|
20240424,184200,173945498,379,379,379,379,0
|
|
20240424,184100,173945498,379,379,379,379,0
|
|
20240424,184000,173945498,379,379,379,379,0
|
|
20240424,183900,173945498,379,379,379,379,0
|
|
20240424,183800,173945498,379,379,379,379,0
|
|
20240424,183700,173945498,379,379,379,379,0
|
|
20240424,183600,173945498,379,379,379,379,0
|
|
20240424,183500,173945498,379,379,379,379,0
|
|
20240424,183400,173945498,379,379,379,379,0
|
|
20240424,183300,173945498,379,379,379,379,0
|
|
20240424,183200,173945498,379,379,379,379,0
|
|
20240424,183100,173945498,379,379,379,379,0
|
|
20240424,183000,173945498,379,379,379,379,0
|
|
20240424,182900,173945498,379,379,379,379,0
|
|
20240424,182800,173945498,379,379,379,379,0
|
|
20240424,182700,173945498,379,379,379,379,0
|
|
20240424,182600,173945498,379,379,379,379,0
|
|
20240424,182500,173945498,379,379,379,379,0
|
|
20240424,182400,173945498,379,379,379,379,0
|
|
20240424,182300,173945498,379,379,379,379,0
|
|
20240424,182200,173945498,379,379,379,379,516
|
|
20240424,182100,173945498,379,379,379,379,0
|
|
20240424,182000,173945498,379,379,379,379,0
|
|
20240424,181900,173945498,379,379,379,379,0
|
|
20240424,181800,173945498,379,379,379,379,0
|
|
20240424,181700,173945498,379,379,379,379,0
|
|
20240424,181600,173945498,379,379,379,379,0
|
|
20240424,181500,173945498,379,379,379,379,0
|
|
20240424,181400,173945498,379,379,379,379,0
|
|
20240424,181300,173945498,379,379,379,379,0
|
|
20240424,181200,173945498,379,379,379,379,0
|
|
20240424,181100,173945498,379,379,379,379,0
|
|
20240424,181000,173945498,379,379,379,379,0
|
|
20240424,180900,173945498,379,379,379,379,0
|
|
20240424,180800,173945498,379,379,379,379,0
|
|
20240424,180700,173945498,379,379,379,379,0
|
|
20240424,180600,173945498,379,379,379,379,0
|
|
20240424,180500,173945498,379,379,379,379,0
|
|
20240424,180400,173945498,379,379,379,379,0
|
|
20240424,180300,173945498,379,379,379,379,0
|
|
20240424,180200,173945498,379,379,379,379,0
|
|
20240424,180100,173945498,379,379,379,379,0
|
|
20240424,180000,173945498,379,379,379,379,0
|
|
20240424,175900,173945498,379,379,379,379,0
|
|
20240424,175800,173945498,379,379,379,379,0
|
|
20240424,175700,173945498,379,379,379,379,0
|
|
20240424,175600,173945498,379,379,379,379,0
|
|
20240424,175500,173945498,379,379,379,379,0
|
|
20240424,175400,173945498,379,379,379,379,0
|
|
20240424,175300,173945498,379,379,379,379,0
|
|
20240424,175200,173945498,379,379,379,379,516
|
|
20240424,175100,173945498,379,379,379,379,0
|
|
20240424,175000,173945498,379,379,379,379,0
|
|
20240424,174900,173945498,379,379,379,379,0
|
|
20240424,174800,173945498,379,379,379,379,0
|
|
20240424,174700,173945498,379,379,379,379,0
|
|
20240424,174600,173945498,379,379,379,379,0
|
|
20240424,174500,173945498,379,379,379,379,0
|
|
20240424,174400,173945498,379,379,379,379,0
|
|
20240424,174300,173945498,379,379,379,379,0
|
|
20240424,174200,173945498,379,379,379,379,0
|
|
20240424,174100,173945498,379,379,379,379,0
|
|
20240424,174000,173945498,379,379,379,379,0
|
|
20240424,173900,173945498,379,379,379,379,0
|
|
20240424,173800,173945498,379,379,379,379,0
|
|
20240424,173700,173945498,379,379,379,379,0
|
|
20240424,173600,173945498,379,379,379,379,0
|
|
20240424,173500,173945498,379,379,379,379,0
|
|
20240424,173400,173945498,379,379,379,379,0
|
|
20240424,173300,173945498,379,379,379,379,0
|
|
20240424,173200,173945498,379,379,379,379,0
|
|
20240424,173100,173945498,379,379,379,379,0
|
|
20240424,173000,173945498,379,379,379,379,0
|
|
20240424,172900,173945498,379,379,379,379,0
|
|
20240424,172800,173945498,379,379,379,379,0
|
|
20240424,172700,173945498,379,379,379,379,0
|
|
20240424,172600,173945498,379,379,379,379,0
|
|
20240424,172500,173945498,379,379,379,379,0
|
|
20240424,172400,173945498,379,379,379,379,0
|
|
20240424,172300,173945498,379,379,379,379,0
|
|
20240424,172200,173945498,379,379,379,379,516
|
|
20240424,172100,173945498,379,379,379,379,0
|
|
20240424,172000,173945498,379,379,379,379,0
|
|
20240424,171900,173945498,379,379,379,379,0
|
|
20240424,171800,173945498,379,379,379,379,0
|
|
20240424,171700,173945498,379,379,379,379,0
|
|
20240424,171600,173945498,379,379,379,379,0
|
|
20240424,171500,173945498,379,379,379,379,0
|
|
20240424,171400,173945498,379,379,379,379,0
|
|
20240424,171300,173945498,379,379,379,379,0
|
|
20240424,171200,173945498,379,379,379,379,0
|
|
20240424,171100,173945498,379,379,379,379,0
|
|
20240424,171000,173945498,379,379,379,379,0
|
|
20240424,170900,173945498,379,379,379,379,0
|
|
20240424,170800,173945498,379,379,379,379,0
|
|
20240424,170700,173945498,379,379,379,379,0
|
|
20240424,170600,173945498,379,379,379,379,0
|
|
20240424,170500,173945498,379,379,379,379,0
|
|
20240424,170400,173945498,379,379,379,379,0
|
|
20240424,170300,173945498,379,379,379,379,0
|
|
20240424,170200,173945498,379,379,379,379,0
|
|
20240424,170100,173945498,379,379,379,379,0
|
|
20240424,170000,173945498,379,379,379,379,0
|
|
20240424,165900,173945498,379,379,379,379,0
|
|
20240424,165800,173945498,379,379,379,379,0
|
|
20240424,165700,173945498,379,379,379,379,0
|
|
20240424,165600,173945498,379,379,379,379,0
|
|
20240424,165500,173945498,379,379,379,379,0
|
|
20240424,165400,173945498,379,379,379,379,0
|
|
20240424,165300,173945498,379,379,379,379,0
|
|
20240424,165200,173945498,379,379,379,379,516
|
|
20240424,165100,173945498,379,379,379,379,0
|
|
20240424,165000,173945498,379,379,379,379,0
|
|
20240424,164900,173945498,379,379,379,379,0
|
|
20240424,164800,173945498,379,379,379,379,0
|
|
20240424,164700,173945498,379,379,379,379,0
|
|
20240424,164600,173945498,379,379,379,379,0
|
|
20240424,164500,173945498,379,379,379,379,0
|
|
20240424,164400,173945498,379,379,379,379,0
|
|
20240424,164300,173945498,379,379,379,379,0
|
|
20240424,164200,173945498,379,379,379,379,0
|
|
20240424,164100,173945498,379,379,379,379,0
|
|
20240424,164000,173945498,379,379,379,379,0
|
|
20240424,163900,173945498,379,379,379,379,0
|
|
20240424,163800,173945498,379,379,379,379,0
|
|
20240424,163700,173945498,379,379,379,379,0
|
|
20240424,163600,173945498,379,379,379,379,0
|
|
20240424,163500,173945498,379,379,379,379,0
|
|
20240424,163400,173945498,379,379,379,379,0
|
|
20240424,163300,173945498,379,379,379,379,0
|
|
20240424,163200,173945498,379,379,379,379,0
|
|
20240424,163100,173945498,379,379,379,379,0
|
|
20240424,163000,173945498,379,379,379,379,0
|
|
20240424,162900,173945498,379,379,379,379,0
|
|
20240424,162800,173945498,379,379,379,379,0
|
|
20240424,162700,173945498,379,379,379,379,0
|
|
20240424,162600,173945498,379,379,379,379,0
|
|
20240424,162500,173945498,379,379,379,379,0
|
|
20240424,162400,173945498,379,379,379,379,0
|
|
20240424,162300,173945498,379,379,379,379,0
|
|
20240424,162200,173945498,379,379,379,379,516
|
|
20240424,162100,173945498,379,379,379,379,0
|
|
20240424,162000,173945498,379,379,379,379,0
|
|
20240424,161900,173945498,379,379,379,379,0
|
|
20240424,161800,173945498,379,379,379,379,0
|
|
20240424,161700,173945498,379,379,379,379,0
|
|
20240424,161600,173945498,379,379,379,379,0
|
|
20240424,161500,173945498,379,379,379,379,0
|
|
20240424,161400,173945498,379,379,379,379,0
|
|
20240424,161300,173945498,379,379,379,379,0
|
|
20240424,161200,173945498,379,379,379,379,0
|
|
20240424,161100,173945498,379,379,379,379,0
|
|
20240424,161000,173945498,379,379,379,379,0
|
|
20240424,160900,173945498,379,379,379,379,0
|
|
20240424,160800,173945498,379,379,379,379,0
|
|
20240424,160700,173945498,379,379,379,379,0
|
|
20240424,160600,173945498,379,379,379,379,0
|
|
20240424,160500,173945498,379,379,379,379,0
|
|
20240424,160400,173945498,379,379,379,379,0
|
|
20240424,160300,173945498,379,379,379,379,0
|
|
20240424,160200,173945498,379,379,379,379,0
|
|
20240424,160100,173945498,379,379,379,379,0
|
|
20240424,160000,173945498,379,379,379,379,0
|
|
20240424,155900,173945498,379,379,379,379,0
|
|
20240424,155800,173945498,379,379,379,379,0
|
|
20240424,155700,173945498,379,379,379,379,0
|
|
20240424,155600,173945498,379,379,379,379,0
|
|
20240424,155500,173945498,379,379,379,379,0
|
|
20240424,155400,173945498,379,379,379,379,0
|
|
20240424,155300,173945498,379,379,379,379,0
|
|
20240424,155200,173945498,379,379,379,379,516
|
|
20240424,155100,173945498,379,379,379,379,0
|
|
20240424,155000,173945498,379,379,379,379,0
|
|
20240424,154900,173945498,379,379,379,379,0
|
|
20240424,154800,173945498,379,379,379,379,0
|
|
20240424,154700,173945498,379,379,379,379,0
|
|
20240424,154600,173945498,379,379,379,379,0
|
|
20240424,154500,173945498,379,379,379,379,0
|
|
20240424,154400,173945498,379,379,379,379,0
|
|
20240424,154300,173945498,379,379,379,379,0
|
|
20240424,154200,173945498,379,379,379,379,0
|
|
20240424,154100,173945498,379,379,379,379,0
|
|
20240424,154000,173945498,379,379,379,379,0
|
|
20240424,153900,173945498,379,379,379,379,0
|
|
20240424,153800,173945498,379,379,379,379,0
|
|
20240424,153700,173945498,379,379,379,379,0
|
|
20240424,153600,173945498,379,379,379,379,0
|
|
20240424,153500,173945498,379,379,379,379,0
|
|
20240424,153400,173945498,379,379,379,379,0
|
|
20240424,153300,173945498,379,379,379,379,0
|
|
20240424,153200,173945498,379,379,379,379,0
|
|
20240424,153100,173945498,379,379,379,379,0
|
|
20240424,153000,173945498,379,379,379,379,516
|
|
20240424,152900,173749934,379,379,379,379,0
|
|
20240424,152800,173749934,379,379,379,379,0
|
|
20240424,152700,173749934,379,379,379,379,0
|
|
20240424,152600,173749934,379,379,379,379,0
|
|
20240424,152500,173749934,379,379,379,379,0
|
|
20240424,152400,173749934,379,379,379,379,0
|
|
20240424,152300,173749934,379,379,379,379,0
|
|
20240424,152200,173749934,379,379,379,379,0
|
|
20240424,152100,173749934,379,379,379,379,0
|
|
20240424,152000,173749934,379,379,379,379,0
|
|
20240424,151900,173749934,379,379,379,379,1
|
|
20240424,151800,173749555,378,378,378,378,50
|
|
20240424,151700,173730655,379,379,379,379,1
|
|
20240424,151600,173730276,378,379,379,378,305
|
|
20240424,151500,173614767,379,379,379,379,26
|
|
20240424,151400,173604913,378,378,378,378,315
|
|
20240424,151300,173485843,378,378,378,378,0
|
|
20240424,151200,173485843,378,378,378,378,3
|
|
20240424,151100,173484709,378,379,379,378,2
|
|
20240424,151000,173483952,378,378,379,378,912
|
|
20240424,150900,173139171,378,378,378,378,2501
|
|
20240424,150800,172193793,377,378,378,377,501
|
|
20240424,150700,172004416,378,379,379,378,15826
|
|
20240424,150600,166022109,379,379,379,379,1001
|
|
20240424,150500,165642730,379,379,379,379,1
|
|
20240424,150400,165642351,379,379,379,379,2
|
|
20240424,150300,165641593,379,379,379,379,1799
|
|
20240424,150200,164959772,379,379,379,379,1910
|
|
20240424,150100,164235882,379,378,379,378,5
|
|
20240424,150000,164233988,378,379,379,378,2295
|
|
20240424,145900,163364184,379,379,379,379,0
|
|
20240424,145800,163364184,379,380,380,379,2
|
|
20240424,145700,163363425,379,380,380,379,3
|
|
20240424,145600,163362287,379,379,379,379,2
|
|
20240424,145500,163361529,380,379,380,379,2432
|
|
20240424,145400,162439669,380,380,380,380,0
|
|
20240424,145300,162439669,380,380,380,380,0
|
|
20240424,145200,162439669,380,380,380,380,1
|
|
20240424,145100,162439289,380,380,380,380,100
|
|
20240424,145000,162401289,380,380,380,380,1
|
|
20240424,144900,162400909,379,379,379,379,0
|
|
20240424,144800,162400909,379,380,380,379,1004
|
|
20240424,144700,162019391,379,379,379,379,0
|
|
20240424,144600,162019391,379,379,379,379,0
|
|
20240424,144500,162019391,379,379,379,379,0
|
|
20240424,144400,162019391,379,379,379,379,240
|
|
20240424,144300,161928431,380,380,380,380,1
|
|
20240424,144200,161928051,379,379,379,379,4173
|
|
20240424,144100,160346484,380,380,380,380,3
|
|
20240424,144000,160345344,379,379,380,379,411
|
|
20240424,143900,160189574,380,380,380,380,1
|
|
20240424,143800,160189194,380,380,380,380,1
|
|
20240424,143700,160188814,380,380,380,380,0
|
|
20240424,143600,160188814,380,380,380,380,3
|
|
20240424,143500,160187674,380,380,380,380,0
|
|
20240424,143400,160187674,380,380,380,380,2
|
|
20240424,143300,160186914,380,380,380,380,7
|
|
20240424,143200,160184254,379,379,379,379,0
|
|
20240424,143100,160184254,379,379,379,379,3
|
|
20240424,143000,160183117,380,379,380,379,256
|
|
20240424,142900,160086037,380,380,380,380,67
|
|
20240424,142800,160060577,380,381,381,380,2406
|
|
20240424,142700,159146296,381,381,381,381,2
|
|
20240424,142600,159145534,381,380,381,380,2843
|
|
20240424,142500,158065192,381,381,381,381,0
|
|
20240424,142400,158065192,381,381,381,381,200
|
|
20240424,142300,157988992,381,381,381,381,0
|
|
20240424,142200,157988992,381,381,381,381,0
|
|
20240424,142100,157988992,381,381,381,381,0
|
|
20240424,142000,157988992,381,381,381,381,0
|
|
20240424,141900,157988992,381,381,381,381,2089
|
|
20240424,141800,157193083,380,380,380,380,0
|
|
20240424,141700,157193083,380,380,380,380,0
|
|
20240424,141600,157193083,380,380,380,380,705
|
|
20240424,141500,156925183,380,380,380,380,59
|
|
20240424,141400,156902763,380,380,380,380,0
|
|
20240424,141300,156902763,380,380,380,380,2
|
|
20240424,141200,156902003,380,380,380,380,77
|
|
20240424,141100,156872743,380,381,381,380,2774
|
|
20240424,141000,155818622,380,380,380,380,0
|
|
20240424,140900,155818622,380,380,380,380,17
|
|
20240424,140800,155812162,381,380,381,380,3
|
|
20240424,140700,155811021,380,380,380,380,0
|
|
20240424,140600,155811021,380,380,380,380,140
|
|
20240424,140500,155757821,380,380,380,380,0
|
|
20240424,140400,155757821,380,380,380,380,27472
|
|
20240424,140300,145318461,380,380,380,380,4
|
|
20240424,140200,145316941,380,380,380,380,0
|
|
20240424,140100,145316941,380,380,380,379,3
|
|
20240424,140000,145315802,380,380,380,380,2
|
|
20240424,135900,145315042,379,379,379,379,0
|
|
20240424,135800,145315042,379,379,379,379,4
|
|
20240424,135700,145313526,379,379,380,379,3166
|
|
20240424,135600,144113611,379,379,379,379,3088
|
|
20240424,135500,142943259,380,380,380,380,0
|
|
20240424,135400,142943259,380,380,380,380,1
|
|
20240424,135300,142942879,379,379,379,379,7537
|
|
20240424,135200,140086356,380,379,380,379,12
|
|
20240424,135100,140081804,379,379,379,379,1440
|
|
20240424,135000,139536044,380,380,380,380,1621
|
|
20240424,134900,138920064,380,380,380,380,1006
|
|
20240424,134800,138537784,380,380,380,380,1
|
|
20240424,134700,138537404,380,380,380,380,1101
|
|
20240424,134600,138119024,380,380,380,380,1
|
|
20240424,134500,138118644,380,380,380,380,1000
|
|
20240424,134400,137738644,380,380,380,380,2631
|
|
20240424,134300,136738864,380,380,380,380,0
|
|
20240424,134200,136738864,380,380,380,380,0
|
|
20240424,134100,136738864,380,380,380,380,0
|
|
20240424,134000,136738864,380,380,380,380,5
|
|
20240424,133900,136736964,380,380,380,380,1
|
|
20240424,133800,136736584,379,379,379,379,0
|
|
20240424,133700,136736584,379,379,379,379,50
|
|
20240424,133600,136717634,379,379,379,379,0
|
|
20240424,133500,136717634,379,379,379,379,0
|
|
20240424,133400,136717634,379,379,379,379,0
|
|
20240424,133300,136717634,379,379,379,379,1
|
|
20240424,133200,136717255,380,380,380,380,0
|
|
20240424,133100,136717255,380,380,380,379,54
|
|
20240424,133000,136696737,380,380,380,380,0
|
|
20240424,132900,136696737,380,380,380,380,0
|
|
20240424,132800,136696737,380,380,380,380,5
|
|
20240424,132700,136694837,380,380,380,380,0
|
|
20240424,132600,136694837,380,380,380,380,0
|
|
20240424,132500,136694837,380,380,380,380,0
|
|
20240424,132400,136694837,380,381,381,380,3160
|
|
20240424,132300,135494035,381,381,381,381,61
|
|
20240424,132200,135470794,381,381,381,381,0
|
|
20240424,132100,135470794,381,381,381,381,0
|
|
20240424,132000,135470794,381,381,381,381,1
|
|
20240424,131900,135470413,380,380,380,380,236
|
|
20240424,131800,135380733,380,380,380,380,0
|
|
20240424,131700,135380733,380,380,380,380,100
|
|
20240424,131600,135342733,381,381,381,381,2
|
|
20240424,131500,135341971,381,381,381,381,4
|
|
20240424,131400,135340447,380,381,381,380,46
|
|
20240424,131300,135322966,380,380,380,380,500
|
|
20240424,131200,135132966,381,380,381,380,1600
|
|
20240424,131100,134524866,380,381,381,380,100
|
|
20240424,131000,134486865,381,381,381,381,1
|
|
20240424,130900,134486484,381,381,381,381,0
|
|
20240424,130800,134486484,381,381,381,381,1
|
|
20240424,130700,134486103,381,381,381,381,1
|
|
20240424,130600,134485722,380,381,381,380,6
|
|
20240424,130500,134483441,380,380,380,380,3
|
|
20240424,130400,134482301,381,381,381,381,0
|
|
20240424,130300,134482301,381,381,381,381,3
|
|
20240424,130200,134481158,381,381,381,381,1
|
|
20240424,130100,134480777,381,381,381,381,0
|
|
20240424,130000,134480777,381,381,381,381,0
|
|
20240424,125900,134480777,381,381,381,381,301
|
|
20240424,125800,134366096,381,381,381,381,14
|
|
20240424,125700,134360762,380,380,380,380,0
|
|
20240424,125600,134360762,380,380,380,380,0
|
|
20240424,125500,134360762,380,380,380,380,2
|
|
20240424,125400,134360002,381,381,381,381,1
|
|
20240424,125300,134359621,381,381,381,381,0
|
|
20240424,125200,134359621,381,381,381,381,3
|
|
20240424,125100,134358478,381,381,381,381,4
|
|
20240424,125000,134356954,379,381,381,379,1688
|
|
20240424,124900,133713968,380,380,380,380,24533
|
|
20240424,124800,124391428,379,379,379,379,3
|
|
20240424,124700,124390291,379,379,379,379,47
|
|
20240424,124600,124372478,379,379,379,379,133
|
|
20240424,124500,124322071,379,380,380,379,12951
|
|
20240424,124400,119413632,379,380,380,379,60
|
|
20240424,124300,119390842,379,379,379,379,34631
|
|
20240424,124200,106265693,380,380,380,380,0
|
|
20240424,124100,106265693,380,380,380,380,1
|
|
20240424,124000,106265313,380,380,380,380,3
|
|
20240424,123900,106264173,380,380,380,380,15803
|
|
20240424,123800,100259033,380,380,380,380,110
|
|
20240424,123700,100217233,380,380,380,380,264
|
|
20240424,123600,100116913,379,379,379,379,450
|
|
20240424,123500,99946363,379,379,379,379,10
|
|
20240424,123400,99942573,379,379,379,379,0
|
|
20240424,123300,99942573,379,379,379,379,88
|
|
20240424,123200,99909221,379,379,379,379,29
|
|
20240424,123100,99898230,379,379,379,379,0
|
|
20240424,123000,99898230,379,379,379,379,4051
|
|
20240424,122900,98362901,379,379,379,379,204
|
|
20240424,122800,98285585,379,379,379,379,132
|
|
20240424,122700,98235557,380,379,380,379,5889
|
|
20240424,122600,96003362,379,379,379,379,410
|
|
20240424,122500,95847972,379,379,379,379,0
|
|
20240424,122400,95847972,379,379,379,379,54
|
|
20240424,122300,95827506,377,378,378,377,5000
|
|
20240424,122200,93937977,379,379,379,379,30
|
|
20240424,122100,93926607,378,378,378,378,101
|
|
20240424,122000,93888429,378,378,378,378,0
|
|
20240424,121900,93888429,378,378,378,378,1055
|
|
20240424,121800,93489639,378,378,378,378,0
|
|
20240424,121700,93489639,378,379,379,378,540
|
|
20240424,121600,93285093,379,379,379,379,5000
|
|
20240424,121500,91390093,378,378,378,378,364
|
|
20240424,121400,91252501,378,378,379,378,1334
|
|
20240424,121300,90748049,378,378,378,378,200
|
|
20240424,121200,90672449,379,379,379,379,0
|
|
20240424,121100,90672449,379,379,379,379,0
|
|
20240424,121000,90672449,379,379,379,379,21
|
|
20240424,120900,90664490,379,379,379,379,0
|
|
20240424,120800,90664490,379,379,379,379,10
|
|
20240424,120700,90660700,379,379,379,379,2
|
|
20240424,120600,90659942,378,378,378,378,0
|
|
20240424,120500,90659942,378,378,378,378,6000
|
|
20240424,120400,88391942,378,378,378,378,0
|
|
20240424,120300,88391942,378,378,378,378,14
|
|
20240424,120200,88386650,378,378,378,378,0
|
|
20240424,120100,88386650,378,379,379,378,1000
|
|
20240424,120000,88008009,380,380,380,380,2731
|
|
20240424,115900,86970229,380,380,380,380,0
|
|
20240424,115800,86970229,380,380,380,380,20
|
|
20240424,115700,86962629,380,380,380,380,0
|
|
20240424,115600,86962629,380,380,380,380,0
|
|
20240424,115500,86962629,380,380,380,380,2
|
|
20240424,115400,86961869,379,379,379,379,0
|
|
20240424,115300,86961869,379,379,379,379,0
|
|
20240424,115200,86961869,379,379,379,379,0
|
|
20240424,115100,86961869,379,379,379,379,0
|
|
20240424,115000,86961869,379,379,379,379,0
|
|
20240424,114900,86961869,379,379,379,379,0
|
|
20240424,114800,86961869,379,379,379,379,100
|
|
20240424,114700,86923969,380,380,380,380,1
|
|
20240424,114600,86923589,380,379,380,379,265
|
|
20240424,114500,86822992,379,379,379,379,1
|
|
20240424,114400,86822613,378,378,378,378,200
|
|
20240424,114300,86747013,378,378,378,378,1
|
|
20240424,114200,86746635,379,379,379,379,300
|
|
20240424,114100,86632935,379,379,379,379,0
|
|
20240424,114000,86632935,379,379,379,379,50
|
|
20240424,113900,86613985,378,378,378,378,0
|
|
20240424,113800,86613985,378,378,378,378,0
|
|
20240424,113700,86613985,378,379,379,378,102
|
|
20240424,113600,86575428,379,379,379,379,268
|
|
20240424,113500,86473856,379,379,379,379,0
|
|
20240424,113400,86473856,379,379,379,379,4000
|
|
20240424,113300,84957856,380,380,380,380,50
|
|
20240424,113200,84938856,380,380,380,380,2
|
|
20240424,113100,84938096,380,380,380,380,0
|
|
20240424,113000,84938096,380,380,380,380,0
|
|
20240424,112900,84938096,380,380,380,380,1
|
|
20240424,112800,84937716,380,380,380,380,3
|
|
20240424,112700,84936576,380,380,380,380,102
|
|
20240424,112600,84897816,380,379,380,378,10007
|
|
20240424,112500,81113255,379,379,379,379,0
|
|
20240424,112400,81113255,379,379,379,379,0
|
|
20240424,112300,81113255,379,379,379,379,0
|
|
20240424,112200,81113255,379,379,379,379,0
|
|
20240424,112100,81113255,379,379,379,379,0
|
|
20240424,112000,81113255,379,379,379,379,0
|
|
20240424,111900,81113255,379,379,379,379,0
|
|
20240424,111800,81113255,379,380,380,379,1004
|
|
20240424,111700,80732735,380,380,380,380,0
|
|
20240424,111600,80732735,380,380,380,380,27
|
|
20240424,111500,80722475,380,380,380,380,0
|
|
20240424,111400,80722475,380,380,380,380,104
|
|
20240424,111300,80682955,379,379,379,379,136
|
|
20240424,111200,80631411,379,380,380,379,97
|
|
20240424,111100,80594601,380,380,380,380,6
|
|
20240424,111000,80592321,380,380,380,380,3000
|
|
20240424,110900,79452321,379,379,379,379,0
|
|
20240424,110800,79452321,379,379,379,379,0
|
|
20240424,110700,79452321,379,380,380,379,67
|
|
20240424,110600,79426911,380,380,380,380,3
|
|
20240424,110500,79425771,379,379,379,379,0
|
|
20240424,110400,79425771,379,379,379,379,0
|
|
20240424,110300,79425771,379,379,379,379,0
|
|
20240424,110200,79425771,379,379,379,379,2
|
|
20240424,110100,79425013,379,379,379,379,364
|
|
20240424,110000,79287057,379,379,379,379,300
|
|
20240424,105900,79173357,380,380,380,380,1
|
|
20240424,105800,79172977,379,380,380,379,41
|
|
20240424,105700,79157437,379,379,379,379,5000
|
|
20240424,105600,77262437,380,379,380,379,2824
|
|
20240424,105500,76192138,380,380,380,380,3
|
|
20240424,105400,76190998,379,379,379,379,15000
|
|
20240424,105300,70505998,380,380,380,380,198
|
|
20240424,105200,70430758,380,380,380,380,426
|
|
20240424,105100,70268878,380,380,380,380,35
|
|
20240424,105000,70255578,380,380,380,380,53
|
|
20240424,104900,70235438,380,380,380,380,3
|
|
20240424,104800,70234298,379,380,380,379,220
|
|
20240424,104700,70150798,380,380,380,380,0
|
|
20240424,104600,70150798,380,379,380,379,232
|
|
20240424,104500,70062818,380,380,380,380,0
|
|
20240424,104400,70062818,380,379,380,379,20
|
|
20240424,104300,70055221,378,378,378,378,0
|
|
20240424,104200,70055221,378,378,378,378,1166
|
|
20240424,104100,69614473,379,380,380,379,3249
|
|
20240424,104000,68383086,380,380,380,380,0
|
|
20240424,103900,68383086,380,379,380,379,1056
|
|
20240424,103800,67982811,380,380,380,380,500
|
|
20240424,103700,67792811,380,380,380,380,7
|
|
20240424,103600,67790151,380,380,380,380,100
|
|
20240424,103500,67752151,380,380,380,380,2
|
|
20240424,103400,67751391,380,380,380,380,2
|
|
20240424,103300,67750631,380,380,380,380,0
|
|
20240424,103200,67750631,380,380,380,380,5
|
|
20240424,103100,67748731,380,380,380,380,203
|
|
20240424,103000,67671591,380,380,380,380,0
|
|
20240424,102900,67671591,380,380,380,380,68
|
|
20240424,102800,67645751,380,380,380,380,1
|
|
20240424,102700,67645371,380,380,380,380,2861
|
|
20240424,102600,66558191,380,380,380,379,44
|
|
20240424,102500,66541491,380,380,380,380,1
|
|
20240424,102400,66541111,380,380,380,380,0
|
|
20240424,102300,66541111,380,380,380,380,0
|
|
20240424,102200,66541111,380,380,380,380,58
|
|
20240424,102100,66519071,380,380,380,380,0
|
|
20240424,102000,66519071,380,380,380,380,5
|
|
20240424,101900,66517171,379,379,379,379,160
|
|
20240424,101800,66456531,379,380,380,379,2646
|
|
20240424,101700,65453688,380,379,380,379,5016
|
|
20240424,101600,63547624,380,380,380,380,60
|
|
20240424,101500,63524824,380,380,380,380,15366
|
|
20240424,101400,57685744,379,379,379,379,0
|
|
20240424,101300,57685744,379,379,379,379,0
|
|
20240424,101200,57685744,379,379,379,379,10
|
|
20240424,101100,57681954,379,379,379,379,3215
|
|
20240424,101000,56463469,379,379,379,379,1
|
|
20240424,100900,56463090,379,380,380,379,90
|
|
20240424,100800,56428891,379,380,380,379,165
|
|
20240424,100700,56366221,380,380,380,380,5
|
|
20240424,100600,56364321,380,380,380,380,778
|
|
20240424,100500,56068681,380,379,380,379,2072
|
|
20240424,100400,55282370,380,380,380,379,110
|
|
20240424,100300,55240583,380,380,380,380,57
|
|
20240424,100200,55218923,380,380,380,380,80
|
|
20240424,100100,55188523,379,379,379,379,0
|
|
20240424,100000,55188523,379,379,379,379,7
|
|
20240424,095900,55185870,379,379,379,379,9082
|
|
20240424,095800,51743792,379,379,379,379,0
|
|
20240424,095700,51743792,379,379,379,378,1582
|
|
20240424,095600,51145714,379,379,379,378,64
|
|
20240424,095500,51121460,379,379,379,379,3115
|
|
20240424,095400,49940875,379,379,379,379,521
|
|
20240424,095300,49743416,379,379,379,379,7219
|
|
20240424,095200,47007415,379,379,379,379,0
|
|
20240424,095100,47007415,379,379,379,379,5
|
|
20240424,095000,47005520,379,379,379,379,90
|
|
20240424,094900,46971410,379,379,379,379,3
|
|
20240424,094800,46970273,379,379,379,379,0
|
|
20240424,094700,46970273,379,379,379,379,800
|
|
20240424,094600,46667073,379,379,379,379,10
|
|
20240424,094500,46663283,379,379,379,379,230
|
|
20240424,094400,46576113,379,379,379,379,0
|
|
20240424,094300,46576113,379,378,379,378,101
|
|
20240424,094200,46537934,378,378,378,378,100
|
|
20240424,094100,46500134,377,379,379,377,8148
|
|
20240424,094000,43424552,379,379,379,379,108
|
|
20240424,093900,43383620,380,378,380,378,22001
|
|
20240424,093800,35064240,378,379,379,378,6209
|
|
20240424,093700,32717229,379,378,379,377,1435
|
|
20240424,093600,32174889,378,379,379,378,18
|
|
20240424,093500,32168068,379,379,379,379,768
|
|
20240424,093400,31876996,379,379,379,379,250
|
|
20240424,093300,31782246,380,380,380,380,276
|
|
20240424,093200,31677366,380,379,380,379,102
|
|
20240424,093100,31638706,379,380,380,379,21
|
|
20240424,093000,31630727,380,380,380,378,2447
|
|
20240424,092900,30704574,380,380,380,380,149
|
|
20240424,092800,30647954,380,380,380,379,304
|
|
20240424,092700,30532438,380,380,380,380,0
|
|
20240424,092600,30532438,380,379,380,379,201
|
|
20240424,092500,30456258,379,380,380,379,17219
|
|
20240424,092400,23914638,380,381,381,380,10810
|
|
20240424,092300,19804591,381,381,381,381,10
|
|
20240424,092200,19800781,380,380,380,380,3000
|
|
20240424,092100,18660781,380,380,380,380,300
|
|
20240424,092000,18546781,380,380,380,380,841
|
|
20240424,091900,18227201,381,381,381,381,41
|
|
20240424,091800,18211580,381,381,381,381,30
|
|
20240424,091700,18200150,381,382,382,381,481
|
|
20240424,091600,18016877,382,382,382,381,1073
|
|
20240424,091500,17607491,381,382,382,381,2222
|
|
20240424,091400,16758862,382,380,382,380,14721
|
|
20240424,091300,11158541,379,380,380,379,914
|
|
20240424,091200,10812134,380,380,380,379,24
|
|
20240424,091100,10803016,380,379,380,379,8576
|
|
20240424,091000,7552708,379,379,379,379,500
|
|
20240424,090900,7363208,379,379,379,378,116
|
|
20240424,090800,7319245,379,379,379,379,0
|
|
20240424,090700,7319245,379,378,379,378,1785
|
|
20240424,090600,6642733,378,379,379,378,5
|
|
20240424,090500,6640839,379,379,379,379,7990
|
|
20240424,090400,3612629,379,379,379,379,2370
|
|
20240424,090300,2714399,378,377,378,376,440
|
|
20240424,090200,2548630,378,377,378,376,6486
|
|
20240424,090100,108773,379,379,379,379,1
|
|
20240424,090000,108394,379,379,379,379,286
|