621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191800,58936649,893,893,893,893,139
|
|
20240408,191700,58936649,893,893,893,893,0
|
|
20240408,191600,58936649,893,893,893,893,0
|
|
20240408,191500,58936649,893,893,893,893,0
|
|
20240408,191400,58936649,893,893,893,893,0
|
|
20240408,191300,58936649,893,893,893,893,0
|
|
20240408,191200,58936649,893,893,893,893,0
|
|
20240408,191100,58936649,893,893,893,893,0
|
|
20240408,191000,58936649,893,893,893,893,0
|
|
20240408,190900,58936649,893,893,893,893,0
|
|
20240408,190800,58936649,893,893,893,893,0
|
|
20240408,190700,58936649,893,893,893,893,0
|
|
20240408,190600,58936649,893,893,893,893,0
|
|
20240408,190500,58936649,893,893,893,893,0
|
|
20240408,190400,58936649,893,893,893,893,0
|
|
20240408,190300,58936649,893,893,893,893,0
|
|
20240408,190200,58936649,893,893,893,893,0
|
|
20240408,190100,58936649,893,893,893,893,0
|
|
20240408,190000,58936649,893,893,893,893,0
|
|
20240408,185900,58936649,893,893,893,893,0
|
|
20240408,185800,58936649,893,893,893,893,0
|
|
20240408,185700,58936649,893,893,893,893,0
|
|
20240408,185600,58936649,893,893,893,893,0
|
|
20240408,185500,58936649,893,893,893,893,0
|
|
20240408,185400,58936649,893,893,893,893,0
|
|
20240408,185300,58936649,893,893,893,893,0
|
|
20240408,185200,58936649,893,893,893,893,0
|
|
20240408,185100,58936649,893,893,893,893,0
|
|
20240408,185000,58936649,893,893,893,893,0
|
|
20240408,184900,58936649,893,893,893,893,0
|
|
20240408,184800,58936649,893,893,893,893,139
|
|
20240408,184700,58936649,893,893,893,893,0
|
|
20240408,184600,58936649,893,893,893,893,0
|
|
20240408,184500,58936649,893,893,893,893,0
|
|
20240408,184400,58936649,893,893,893,893,0
|
|
20240408,184300,58936649,893,893,893,893,0
|
|
20240408,184200,58936649,893,893,893,893,0
|
|
20240408,184100,58936649,893,893,893,893,0
|
|
20240408,184000,58936649,893,893,893,893,0
|
|
20240408,183900,58936649,893,893,893,893,0
|
|
20240408,183800,58936649,893,893,893,893,0
|
|
20240408,183700,58936649,893,893,893,893,0
|
|
20240408,183600,58936649,893,893,893,893,0
|
|
20240408,183500,58936649,893,893,893,893,0
|
|
20240408,183400,58936649,893,893,893,893,0
|
|
20240408,183300,58936649,893,893,893,893,0
|
|
20240408,183200,58936649,893,893,893,893,0
|
|
20240408,183100,58936649,893,893,893,893,0
|
|
20240408,183000,58936649,893,893,893,893,0
|
|
20240408,182900,58936649,893,893,893,893,0
|
|
20240408,182800,58936649,893,893,893,893,0
|
|
20240408,182700,58936649,893,893,893,893,0
|
|
20240408,182600,58936649,893,893,893,893,0
|
|
20240408,182500,58936649,893,893,893,893,0
|
|
20240408,182400,58936649,893,893,893,893,0
|
|
20240408,182300,58936649,893,893,893,893,0
|
|
20240408,182200,58936649,893,893,893,893,0
|
|
20240408,182100,58936649,893,893,893,893,0
|
|
20240408,182000,58936649,893,893,893,893,0
|
|
20240408,181900,58936649,893,893,893,893,0
|
|
20240408,181800,58936649,893,893,893,893,139
|
|
20240408,181700,58936649,893,893,893,893,0
|
|
20240408,181600,58936649,893,893,893,893,0
|
|
20240408,181500,58936649,893,893,893,893,0
|
|
20240408,181400,58936649,893,893,893,893,0
|
|
20240408,181300,58936649,893,893,893,893,0
|
|
20240408,181200,58936649,893,893,893,893,0
|
|
20240408,181100,58936649,893,893,893,893,0
|
|
20240408,181000,58936649,893,893,893,893,0
|
|
20240408,180900,58936649,893,893,893,893,0
|
|
20240408,180800,58936649,893,893,893,893,0
|
|
20240408,180700,58936649,893,893,893,893,0
|
|
20240408,180600,58936649,893,893,893,893,0
|
|
20240408,180500,58936649,893,893,893,893,0
|
|
20240408,180400,58936649,893,893,893,893,0
|
|
20240408,180300,58936649,893,893,893,893,0
|
|
20240408,180200,58936649,893,893,893,893,0
|
|
20240408,180100,58936649,893,893,893,893,0
|
|
20240408,180000,58936649,893,893,893,893,0
|
|
20240408,175900,58936649,893,893,893,893,0
|
|
20240408,175800,58936649,893,893,893,893,0
|
|
20240408,175700,58936649,893,893,893,893,0
|
|
20240408,175600,58936649,893,893,893,893,0
|
|
20240408,175500,58936649,893,893,893,893,0
|
|
20240408,175400,58936649,893,893,893,893,0
|
|
20240408,175300,58936649,893,893,893,893,0
|
|
20240408,175200,58936649,893,893,893,893,0
|
|
20240408,175100,58936649,893,893,893,893,0
|
|
20240408,175000,58936649,893,893,893,893,0
|
|
20240408,174900,58936649,893,893,893,893,0
|
|
20240408,174800,58936649,893,893,893,893,139
|
|
20240408,174700,58936649,893,893,893,893,0
|
|
20240408,174600,58936649,893,893,893,893,0
|
|
20240408,174500,58936649,893,893,893,893,0
|
|
20240408,174400,58936649,893,893,893,893,0
|
|
20240408,174300,58936649,893,893,893,893,0
|
|
20240408,174200,58936649,893,893,893,893,0
|
|
20240408,174100,58936649,893,893,893,893,0
|
|
20240408,174000,58936649,893,893,893,893,0
|
|
20240408,173900,58936649,893,893,893,893,0
|
|
20240408,173800,58936649,893,893,893,893,0
|
|
20240408,173700,58936649,893,893,893,893,0
|
|
20240408,173600,58936649,893,893,893,893,0
|
|
20240408,173500,58936649,893,893,893,893,0
|
|
20240408,173400,58936649,893,893,893,893,0
|
|
20240408,173300,58936649,893,893,893,893,0
|
|
20240408,173200,58936649,893,893,893,893,0
|
|
20240408,173100,58936649,893,893,893,893,0
|
|
20240408,173000,58936649,893,893,893,893,0
|
|
20240408,172900,58936649,893,893,893,893,0
|
|
20240408,172800,58936649,893,893,893,893,0
|
|
20240408,172700,58936649,893,893,893,893,0
|
|
20240408,172600,58936649,893,893,893,893,0
|
|
20240408,172500,58936649,893,893,893,893,0
|
|
20240408,172400,58936649,893,893,893,893,0
|
|
20240408,172300,58936649,893,893,893,893,0
|
|
20240408,172200,58936649,893,893,893,893,0
|
|
20240408,172100,58936649,893,893,893,893,0
|
|
20240408,172000,58936649,893,893,893,893,0
|
|
20240408,171900,58936649,893,893,893,893,0
|
|
20240408,171800,58936649,893,893,893,893,139
|
|
20240408,171700,58936649,893,893,893,893,0
|
|
20240408,171600,58936649,893,893,893,893,0
|
|
20240408,171500,58936649,893,893,893,893,0
|
|
20240408,171400,58936649,893,893,893,893,0
|
|
20240408,171300,58936649,893,893,893,893,0
|
|
20240408,171200,58936649,893,893,893,893,0
|
|
20240408,171100,58936649,893,893,893,893,0
|
|
20240408,171000,58936649,893,893,893,893,0
|
|
20240408,170900,58936649,893,893,893,893,0
|
|
20240408,170800,58936649,893,893,893,893,0
|
|
20240408,170700,58936649,893,893,893,893,0
|
|
20240408,170600,58936649,893,893,893,893,0
|
|
20240408,170500,58936649,893,893,893,893,0
|
|
20240408,170400,58936649,893,893,893,893,0
|
|
20240408,170300,58936649,893,893,893,893,0
|
|
20240408,170200,58936649,893,893,893,893,0
|
|
20240408,170100,58936649,893,893,893,893,0
|
|
20240408,170000,58936649,893,893,893,893,0
|
|
20240408,165900,58936649,893,893,893,893,0
|
|
20240408,165800,58936649,893,893,893,893,0
|
|
20240408,165700,58936649,893,893,893,893,0
|
|
20240408,165600,58936649,893,893,893,893,0
|
|
20240408,165500,58936649,893,893,893,893,0
|
|
20240408,165400,58936649,893,893,893,893,0
|
|
20240408,165300,58936649,893,893,893,893,0
|
|
20240408,165200,58936649,893,893,893,893,0
|
|
20240408,165100,58936649,893,893,893,893,0
|
|
20240408,165000,58936649,893,893,893,893,0
|
|
20240408,164900,58936649,893,893,893,893,0
|
|
20240408,164800,58936649,893,893,893,893,139
|
|
20240408,164700,58936649,893,893,893,893,0
|
|
20240408,164600,58936649,893,893,893,893,0
|
|
20240408,164500,58936649,893,893,893,893,0
|
|
20240408,164400,58936649,893,893,893,893,0
|
|
20240408,164300,58936649,893,893,893,893,0
|
|
20240408,164200,58936649,893,893,893,893,0
|
|
20240408,164100,58936649,893,893,893,893,0
|
|
20240408,164000,58936649,893,893,893,893,0
|
|
20240408,163900,58936649,893,893,893,893,0
|
|
20240408,163800,58936649,893,893,893,893,0
|
|
20240408,163700,58936649,893,893,893,893,0
|
|
20240408,163600,58936649,893,893,893,893,0
|
|
20240408,163500,58936649,893,893,893,893,0
|
|
20240408,163400,58936649,893,893,893,893,0
|
|
20240408,163300,58936649,893,893,893,893,0
|
|
20240408,163200,58936649,893,893,893,893,0
|
|
20240408,163100,58936649,893,893,893,893,0
|
|
20240408,163000,58936649,893,893,893,893,0
|
|
20240408,162900,58936649,893,893,893,893,0
|
|
20240408,162800,58936649,893,893,893,893,0
|
|
20240408,162700,58936649,893,893,893,893,0
|
|
20240408,162600,58936649,893,893,893,893,0
|
|
20240408,162500,58936649,893,893,893,893,0
|
|
20240408,162400,58936649,893,893,893,893,0
|
|
20240408,162300,58936649,893,893,893,893,0
|
|
20240408,162200,58936649,893,893,893,893,0
|
|
20240408,162100,58936649,893,893,893,893,0
|
|
20240408,162000,58936649,893,893,893,893,0
|
|
20240408,161900,58936649,893,893,893,893,0
|
|
20240408,161800,58936649,893,893,893,893,139
|
|
20240408,161700,58936649,893,893,893,893,0
|
|
20240408,161600,58936649,893,893,893,893,0
|
|
20240408,161500,58936649,893,893,893,893,0
|
|
20240408,161400,58936649,893,893,893,893,0
|
|
20240408,161300,58936649,893,893,893,893,0
|
|
20240408,161200,58936649,893,893,893,893,0
|
|
20240408,161100,58936649,893,893,893,893,0
|
|
20240408,161000,58936649,893,893,893,893,0
|
|
20240408,160900,58936649,893,893,893,893,0
|
|
20240408,160800,58936649,893,893,893,893,0
|
|
20240408,160700,58936649,893,893,893,893,0
|
|
20240408,160600,58936649,893,893,893,893,0
|
|
20240408,160500,58936649,893,893,893,893,0
|
|
20240408,160400,58936649,893,893,893,893,0
|
|
20240408,160300,58936649,893,893,893,893,0
|
|
20240408,160200,58936649,893,893,893,893,0
|
|
20240408,160100,58936649,893,893,893,893,0
|
|
20240408,160000,58936649,893,893,893,893,0
|
|
20240408,155900,58936649,893,893,893,893,0
|
|
20240408,155800,58936649,893,893,893,893,0
|
|
20240408,155700,58936649,893,893,893,893,0
|
|
20240408,155600,58936649,893,893,893,893,0
|
|
20240408,155500,58936649,893,893,893,893,0
|
|
20240408,155400,58936649,893,893,893,893,0
|
|
20240408,155300,58936649,893,893,893,893,0
|
|
20240408,155200,58936649,893,893,893,893,0
|
|
20240408,155100,58936649,893,893,893,893,0
|
|
20240408,155000,58936649,893,893,893,893,0
|
|
20240408,154900,58936649,893,893,893,893,0
|
|
20240408,154800,58936649,893,893,893,893,139
|
|
20240408,154700,58936649,893,893,893,893,0
|
|
20240408,154600,58936649,893,893,893,893,0
|
|
20240408,154500,58936649,893,893,893,893,0
|
|
20240408,154400,58936649,893,893,893,893,0
|
|
20240408,154300,58936649,893,893,893,893,0
|
|
20240408,154200,58936649,893,893,893,893,0
|
|
20240408,154100,58936649,893,893,893,893,0
|
|
20240408,154000,58936649,893,893,893,893,0
|
|
20240408,153900,58936649,893,893,893,893,0
|
|
20240408,153800,58936649,893,893,893,893,0
|
|
20240408,153700,58936649,893,893,893,893,0
|
|
20240408,153600,58936649,893,893,893,893,0
|
|
20240408,153500,58936649,893,893,893,893,0
|
|
20240408,153400,58936649,893,893,893,893,0
|
|
20240408,153300,58936649,893,893,893,893,0
|
|
20240408,153200,58936649,893,893,893,893,0
|
|
20240408,153100,58936649,893,893,893,893,0
|
|
20240408,153000,58936649,893,893,893,893,139
|
|
20240408,152900,58812522,884,884,884,884,0
|
|
20240408,152800,58812522,884,884,884,884,0
|
|
20240408,152700,58812522,884,884,884,884,0
|
|
20240408,152600,58812522,884,884,884,884,0
|
|
20240408,152500,58812522,884,884,884,884,0
|
|
20240408,152400,58812522,884,884,884,884,0
|
|
20240408,152300,58812522,884,884,884,884,0
|
|
20240408,152200,58812522,884,884,884,884,0
|
|
20240408,152100,58812522,884,884,884,884,0
|
|
20240408,152000,58812522,884,884,884,884,0
|
|
20240408,151900,58812522,884,884,884,884,0
|
|
20240408,151800,58812522,884,884,884,884,79
|
|
20240408,151700,58742686,884,888,888,884,280
|
|
20240408,151600,58495144,889,889,889,889,2
|
|
20240408,151500,58493366,890,890,890,890,0
|
|
20240408,151400,58493366,890,890,890,890,3
|
|
20240408,151300,58490696,890,890,890,890,1
|
|
20240408,151200,58489806,890,890,890,890,1
|
|
20240408,151100,58488916,894,894,894,894,0
|
|
20240408,151000,58488916,894,894,894,894,0
|
|
20240408,150900,58488916,894,894,894,894,1
|
|
20240408,150800,58488022,893,885,893,884,91
|
|
20240408,150700,58407525,893,885,893,884,92
|
|
20240408,150600,58326187,893,893,893,893,1
|
|
20240408,150500,58325294,884,884,884,884,1
|
|
20240408,150400,58324410,884,884,884,884,0
|
|
20240408,150300,58324410,884,884,884,884,0
|
|
20240408,150200,58324410,884,885,885,884,32
|
|
20240408,150100,58296091,886,887,887,886,31
|
|
20240408,150000,58268614,887,887,887,887,0
|
|
20240408,145900,58268614,887,887,887,887,275
|
|
20240408,145800,58024689,892,892,892,892,0
|
|
20240408,145700,58024689,892,892,892,892,0
|
|
20240408,145600,58024689,892,892,892,892,0
|
|
20240408,145500,58024689,892,892,892,892,0
|
|
20240408,145400,58024689,892,892,892,892,0
|
|
20240408,145300,58024689,892,892,892,892,0
|
|
20240408,145200,58024689,892,892,892,892,0
|
|
20240408,145100,58024689,892,892,892,892,46
|
|
20240408,145000,57983657,887,887,887,887,5206
|
|
20240408,144900,53365935,887,888,888,887,7000
|
|
20240408,144800,47156926,888,888,888,888,0
|
|
20240408,144700,47156926,888,888,888,888,0
|
|
20240408,144600,47156926,888,888,888,888,1
|
|
20240408,144500,47156038,888,888,888,888,50
|
|
20240408,144400,47111638,887,887,887,887,0
|
|
20240408,144300,47111638,887,887,887,887,0
|
|
20240408,144200,47111638,887,887,887,887,0
|
|
20240408,144100,47111638,887,887,887,887,6
|
|
20240408,144000,47106316,887,887,887,887,1
|
|
20240408,143900,47105429,895,895,895,895,100
|
|
20240408,143800,47015929,895,895,895,895,0
|
|
20240408,143700,47015929,895,895,895,895,0
|
|
20240408,143600,47015929,895,895,895,895,2
|
|
20240408,143500,47014139,895,895,895,895,0
|
|
20240408,143400,47014139,895,895,895,895,0
|
|
20240408,143300,47014139,895,895,895,895,0
|
|
20240408,143200,47014139,895,895,895,895,6
|
|
20240408,143100,47008769,887,887,887,887,0
|
|
20240408,143000,47008769,887,887,887,887,1000
|
|
20240408,142900,46121769,887,887,887,887,0
|
|
20240408,142800,46121769,887,887,887,887,0
|
|
20240408,142700,46121769,887,887,887,887,0
|
|
20240408,142600,46121769,887,887,887,887,28
|
|
20240408,142500,46096933,887,887,887,887,6
|
|
20240408,142400,46091611,896,896,896,896,0
|
|
20240408,142300,46091611,896,896,896,896,0
|
|
20240408,142200,46091611,896,896,896,896,0
|
|
20240408,142100,46091611,896,896,896,896,0
|
|
20240408,142000,46091611,896,896,896,896,0
|
|
20240408,141900,46091611,896,896,896,896,0
|
|
20240408,141800,46091611,896,896,896,896,0
|
|
20240408,141700,46091611,896,896,896,896,4
|
|
20240408,141600,46088027,896,896,896,896,0
|
|
20240408,141500,46088027,896,896,896,896,1
|
|
20240408,141400,46087131,896,896,896,896,0
|
|
20240408,141300,46087131,896,896,896,896,0
|
|
20240408,141200,46087131,896,896,896,896,4
|
|
20240408,141100,46083547,896,896,896,896,0
|
|
20240408,141000,46083547,896,896,896,896,0
|
|
20240408,140900,46083547,896,896,896,896,0
|
|
20240408,140800,46083547,896,896,896,896,75
|
|
20240408,140700,46016347,896,896,896,896,0
|
|
20240408,140600,46016347,896,895,896,895,2
|
|
20240408,140500,46014556,894,894,894,894,0
|
|
20240408,140400,46014556,894,894,894,894,1
|
|
20240408,140300,46013662,889,889,889,889,0
|
|
20240408,140200,46013662,889,889,889,889,1
|
|
20240408,140100,46012773,897,897,897,897,0
|
|
20240408,140000,46012773,897,897,897,897,0
|
|
20240408,135900,46012773,897,897,897,897,0
|
|
20240408,135800,46012773,897,897,897,897,0
|
|
20240408,135700,46012773,897,884,897,872,1433
|
|
20240408,135600,44749679,891,891,891,891,1
|
|
20240408,135500,44748788,891,891,891,891,0
|
|
20240408,135400,44748788,891,891,891,891,0
|
|
20240408,135300,44748788,891,891,891,891,0
|
|
20240408,135200,44748788,891,891,891,891,0
|
|
20240408,135100,44748788,891,891,891,891,0
|
|
20240408,135000,44748788,891,891,891,891,0
|
|
20240408,134900,44748788,891,891,891,891,0
|
|
20240408,134800,44748788,891,891,891,891,0
|
|
20240408,134700,44748788,891,891,891,891,100
|
|
20240408,134600,44659688,891,891,891,891,0
|
|
20240408,134500,44659688,891,891,891,891,0
|
|
20240408,134400,44659688,891,891,891,891,0
|
|
20240408,134300,44659688,891,891,891,891,0
|
|
20240408,134200,44659688,891,891,891,891,0
|
|
20240408,134100,44659688,891,891,891,891,0
|
|
20240408,134000,44659688,891,891,891,891,0
|
|
20240408,133900,44659688,891,891,891,891,0
|
|
20240408,133800,44659688,891,891,891,891,20
|
|
20240408,133700,44641868,891,891,891,891,38
|
|
20240408,133600,44608010,891,891,891,891,0
|
|
20240408,133500,44608010,891,885,891,885,6
|
|
20240408,133400,44602683,883,883,883,883,371
|
|
20240408,133300,44275090,883,883,883,883,0
|
|
20240408,133200,44275090,883,883,883,883,0
|
|
20240408,133100,44275090,883,881,883,881,10
|
|
20240408,133000,44266262,880,880,880,880,0
|
|
20240408,132900,44266262,880,880,880,880,0
|
|
20240408,132800,44266262,880,880,880,880,0
|
|
20240408,132700,44266262,880,880,880,880,0
|
|
20240408,132600,44266262,880,880,880,880,488
|
|
20240408,132500,43836822,880,880,880,880,0
|
|
20240408,132400,43836822,880,880,880,880,0
|
|
20240408,132300,43836822,880,880,880,880,0
|
|
20240408,132200,43836822,880,880,880,880,0
|
|
20240408,132100,43836822,880,880,880,880,0
|
|
20240408,132000,43836822,880,880,880,880,0
|
|
20240408,131900,43836822,880,880,880,880,85
|
|
20240408,131800,43762022,880,880,880,880,0
|
|
20240408,131700,43762022,880,880,880,880,100
|
|
20240408,131600,43674022,880,880,880,880,0
|
|
20240408,131500,43674022,880,880,880,880,0
|
|
20240408,131400,43674022,880,879,880,879,350
|
|
20240408,131300,43366037,880,880,880,880,0
|
|
20240408,131200,43366037,880,880,880,880,2
|
|
20240408,131100,43364277,880,880,880,880,0
|
|
20240408,131000,43364277,880,877,880,877,7
|
|
20240408,130900,43358133,877,877,877,877,0
|
|
20240408,130800,43358133,877,877,877,877,0
|
|
20240408,130700,43358133,877,877,877,877,0
|
|
20240408,130600,43358133,877,877,877,877,0
|
|
20240408,130500,43358133,877,877,877,877,1
|
|
20240408,130400,43357256,875,875,875,875,0
|
|
20240408,130300,43357256,875,875,875,875,0
|
|
20240408,130200,43357256,875,875,875,875,370
|
|
20240408,130100,43033506,875,875,875,875,0
|
|
20240408,130000,43033506,875,875,875,875,627
|
|
20240408,125900,42484881,875,876,876,875,400
|
|
20240408,125800,42134880,877,877,877,877,2
|
|
20240408,125700,42133126,877,877,877,877,0
|
|
20240408,125600,42133126,877,877,877,877,0
|
|
20240408,125500,42133126,877,877,877,877,0
|
|
20240408,125400,42133126,877,877,877,877,10
|
|
20240408,125300,42124356,877,877,877,877,10
|
|
20240408,125200,42115586,877,877,877,877,2
|
|
20240408,125100,42113832,877,877,877,877,0
|
|
20240408,125000,42113832,877,877,877,877,0
|
|
20240408,124900,42113832,877,877,877,877,0
|
|
20240408,124800,42113832,877,877,877,877,1
|
|
20240408,124700,42112955,877,877,877,877,0
|
|
20240408,124600,42112955,877,877,877,877,0
|
|
20240408,124500,42112955,877,877,877,877,0
|
|
20240408,124400,42112955,877,877,877,877,0
|
|
20240408,124300,42112955,877,877,877,877,50
|
|
20240408,124200,42069105,877,877,877,877,0
|
|
20240408,124100,42069105,877,877,877,877,0
|
|
20240408,124000,42069105,877,877,877,877,0
|
|
20240408,123900,42069105,877,877,877,877,0
|
|
20240408,123800,42069105,877,877,877,877,0
|
|
20240408,123700,42069105,877,877,877,877,0
|
|
20240408,123600,42069105,877,877,877,877,0
|
|
20240408,123500,42069105,877,877,877,877,1528
|
|
20240408,123400,40729049,875,875,875,875,0
|
|
20240408,123300,40729049,875,875,875,875,2
|
|
20240408,123200,40727299,875,875,875,875,0
|
|
20240408,123100,40727299,875,875,875,875,0
|
|
20240408,123000,40727299,875,875,875,875,0
|
|
20240408,122900,40727299,875,875,875,875,0
|
|
20240408,122800,40727299,875,873,875,873,911
|
|
20240408,122700,39930176,872,872,872,872,23
|
|
20240408,122600,39910120,872,872,872,872,1
|
|
20240408,122500,39909248,871,871,871,871,0
|
|
20240408,122400,39909248,871,871,871,871,0
|
|
20240408,122300,39909248,871,871,871,871,0
|
|
20240408,122200,39909248,871,871,871,871,590
|
|
20240408,122100,39395358,871,871,871,871,0
|
|
20240408,122000,39395358,871,871,871,871,0
|
|
20240408,121900,39395358,871,871,871,871,0
|
|
20240408,121800,39395358,871,871,871,871,0
|
|
20240408,121700,39395358,871,871,871,871,0
|
|
20240408,121600,39395358,871,871,871,871,0
|
|
20240408,121500,39395358,871,871,871,871,0
|
|
20240408,121400,39395358,871,871,871,871,1
|
|
20240408,121300,39394487,871,871,871,871,0
|
|
20240408,121200,39394487,871,871,871,871,4
|
|
20240408,121100,39391003,871,871,871,871,0
|
|
20240408,121000,39391003,871,871,871,871,0
|
|
20240408,120900,39391003,871,871,871,871,0
|
|
20240408,120800,39391003,871,871,871,871,58
|
|
20240408,120700,39340485,871,871,871,871,0
|
|
20240408,120600,39340485,871,871,871,871,0
|
|
20240408,120500,39340485,871,871,871,871,0
|
|
20240408,120400,39340485,871,871,871,871,0
|
|
20240408,120300,39340485,871,871,871,871,0
|
|
20240408,120200,39340485,871,871,871,871,0
|
|
20240408,120100,39340485,871,871,871,871,0
|
|
20240408,120000,39340485,871,871,871,871,0
|
|
20240408,115900,39340485,871,871,871,871,0
|
|
20240408,115800,39340485,871,871,871,871,0
|
|
20240408,115700,39340485,871,872,872,871,69
|
|
20240408,115600,39280382,872,872,872,872,0
|
|
20240408,115500,39280382,872,872,872,872,0
|
|
20240408,115400,39280382,872,872,872,872,0
|
|
20240408,115300,39280382,872,872,872,872,27
|
|
20240408,115200,39256838,872,872,872,872,0
|
|
20240408,115100,39256838,872,872,872,872,0
|
|
20240408,115000,39256838,872,872,872,872,0
|
|
20240408,114900,39256838,872,872,872,872,0
|
|
20240408,114800,39256838,872,872,872,872,0
|
|
20240408,114700,39256838,872,872,872,872,0
|
|
20240408,114600,39256838,872,872,872,872,0
|
|
20240408,114500,39256838,872,872,872,872,0
|
|
20240408,114400,39256838,872,872,872,872,0
|
|
20240408,114300,39256838,872,872,872,872,0
|
|
20240408,114200,39256838,872,872,872,872,85
|
|
20240408,114100,39182718,872,872,872,872,5
|
|
20240408,114000,39178358,872,873,873,872,20
|
|
20240408,113900,39160908,873,873,873,873,0
|
|
20240408,113800,39160908,873,873,873,873,10
|
|
20240408,113700,39152178,872,872,872,872,0
|
|
20240408,113600,39152178,872,872,872,872,0
|
|
20240408,113500,39152178,872,872,872,872,0
|
|
20240408,113400,39152178,872,872,872,872,50
|
|
20240408,113300,39108578,871,871,871,871,0
|
|
20240408,113200,39108578,871,871,871,871,0
|
|
20240408,113100,39108578,871,871,871,871,50
|
|
20240408,113000,39065028,871,871,871,871,12
|
|
20240408,112900,39054576,871,871,871,871,0
|
|
20240408,112800,39054576,871,871,871,871,0
|
|
20240408,112700,39054576,871,871,871,871,0
|
|
20240408,112600,39054576,871,871,871,871,0
|
|
20240408,112500,39054576,871,871,871,871,14
|
|
20240408,112400,39042382,871,871,871,871,0
|
|
20240408,112300,39042382,871,871,871,871,0
|
|
20240408,112200,39042382,871,871,871,871,0
|
|
20240408,112100,39042382,871,871,871,871,0
|
|
20240408,112000,39042382,871,871,871,871,0
|
|
20240408,111900,39042382,871,871,871,871,0
|
|
20240408,111800,39042382,871,871,871,871,0
|
|
20240408,111700,39042382,871,871,871,871,0
|
|
20240408,111600,39042382,871,871,871,871,0
|
|
20240408,111500,39042382,871,871,871,871,0
|
|
20240408,111400,39042382,871,871,871,871,0
|
|
20240408,111300,39042382,871,871,871,871,0
|
|
20240408,111200,39042382,871,871,871,871,0
|
|
20240408,111100,39042382,871,871,871,871,0
|
|
20240408,111000,39042382,871,871,871,871,0
|
|
20240408,110900,39042382,871,871,871,871,0
|
|
20240408,110800,39042382,871,869,871,869,2
|
|
20240408,110700,39040642,868,868,868,868,43
|
|
20240408,110600,39003318,868,868,868,868,0
|
|
20240408,110500,39003318,868,868,868,868,0
|
|
20240408,110400,39003318,868,868,868,868,0
|
|
20240408,110300,39003318,868,868,868,868,1
|
|
20240408,110200,39002450,868,868,868,868,0
|
|
20240408,110100,39002450,868,867,868,867,105
|
|
20240408,110000,38911315,868,868,868,868,0
|
|
20240408,105900,38911315,868,868,868,868,0
|
|
20240408,105800,38911315,868,868,868,868,6
|
|
20240408,105700,38906107,868,868,868,868,0
|
|
20240408,105600,38906107,868,868,868,868,0
|
|
20240408,105500,38906107,868,868,868,868,900
|
|
20240408,105400,38124907,867,867,867,867,0
|
|
20240408,105300,38124907,867,867,867,867,50
|
|
20240408,105200,38081557,867,867,867,867,0
|
|
20240408,105100,38081557,867,867,867,867,0
|
|
20240408,105000,38081557,867,867,867,867,0
|
|
20240408,104900,38081557,867,867,867,867,0
|
|
20240408,104800,38081557,867,867,867,867,0
|
|
20240408,104700,38081557,867,867,867,867,0
|
|
20240408,104600,38081557,867,867,867,867,0
|
|
20240408,104500,38081557,867,867,867,867,0
|
|
20240408,104400,38081557,867,867,867,867,0
|
|
20240408,104300,38081557,867,867,867,867,0
|
|
20240408,104200,38081557,867,867,867,867,0
|
|
20240408,104100,38081557,867,867,867,867,0
|
|
20240408,104000,38081557,867,867,867,867,0
|
|
20240408,103900,38081557,867,867,867,867,0
|
|
20240408,103800,38081557,867,867,867,867,0
|
|
20240408,103700,38081557,867,867,867,867,0
|
|
20240408,103600,38081557,867,867,867,867,0
|
|
20240408,103500,38081557,867,867,867,867,0
|
|
20240408,103400,38081557,867,867,867,867,0
|
|
20240408,103300,38081557,867,867,867,867,10
|
|
20240408,103200,38072887,868,868,868,868,100
|
|
20240408,103100,37986087,868,868,868,868,50
|
|
20240408,103000,37942687,868,868,868,868,0
|
|
20240408,102900,37942687,868,868,868,868,0
|
|
20240408,102800,37942687,868,868,868,868,0
|
|
20240408,102700,37942687,868,868,868,868,0
|
|
20240408,102600,37942687,868,868,868,868,0
|
|
20240408,102500,37942687,868,868,868,868,0
|
|
20240408,102400,37942687,868,868,868,868,0
|
|
20240408,102300,37942687,868,868,868,868,211
|
|
20240408,102200,37759539,868,868,868,868,3
|
|
20240408,102100,37756935,868,868,868,868,0
|
|
20240408,102000,37756935,868,868,868,868,634
|
|
20240408,101900,37206623,867,867,867,867,0
|
|
20240408,101800,37206623,867,867,867,867,1686
|
|
20240408,101700,35744861,860,860,860,860,0
|
|
20240408,101600,35744861,860,860,860,860,100
|
|
20240408,101500,35658861,867,867,867,867,49
|
|
20240408,101400,35616378,867,867,867,867,113
|
|
20240408,101300,35518407,867,867,867,867,0
|
|
20240408,101200,35518407,867,867,867,867,0
|
|
20240408,101100,35518407,867,864,867,864,1157
|
|
20240408,101000,34516585,859,859,859,859,0
|
|
20240408,100900,34516585,859,859,859,859,0
|
|
20240408,100800,34516585,859,859,859,859,0
|
|
20240408,100700,34516585,859,859,859,859,22
|
|
20240408,100600,34497687,864,858,864,858,7
|
|
20240408,100500,34491645,858,858,858,858,0
|
|
20240408,100400,34491645,858,858,858,858,1
|
|
20240408,100300,34490787,864,864,864,864,16
|
|
20240408,100200,34476963,865,865,865,865,52
|
|
20240408,100100,34431983,864,864,864,864,0
|
|
20240408,100000,34431983,864,864,864,864,0
|
|
20240408,095900,34431983,864,864,864,864,384
|
|
20240408,095800,34100207,864,864,864,864,100
|
|
20240408,095700,34013807,864,864,864,864,0
|
|
20240408,095600,34013807,864,864,864,864,0
|
|
20240408,095500,34013807,864,864,864,864,0
|
|
20240408,095400,34013807,864,864,864,864,1
|
|
20240408,095300,34012943,858,858,858,858,0
|
|
20240408,095200,34012943,858,858,858,858,0
|
|
20240408,095100,34012943,858,858,858,858,1500
|
|
20240408,095000,32725943,858,858,858,858,0
|
|
20240408,094900,32725943,858,858,858,858,287
|
|
20240408,094800,32479697,864,864,864,864,0
|
|
20240408,094700,32479697,864,864,864,864,0
|
|
20240408,094600,32479697,864,864,864,864,0
|
|
20240408,094500,32479697,864,864,864,864,0
|
|
20240408,094400,32479697,864,864,864,864,0
|
|
20240408,094300,32479697,864,864,864,864,0
|
|
20240408,094200,32479697,864,858,864,857,1365
|
|
20240408,094100,31308698,857,857,857,857,0
|
|
20240408,094000,31308698,857,857,857,857,0
|
|
20240408,093900,31308698,857,857,857,857,210
|
|
20240408,093800,31128728,857,858,858,857,1450
|
|
20240408,093700,29885878,857,857,857,857,0
|
|
20240408,093600,29885878,857,857,857,857,0
|
|
20240408,093500,29885878,857,857,857,857,0
|
|
20240408,093400,29885878,857,857,857,857,645
|
|
20240408,093300,29333113,857,857,857,857,0
|
|
20240408,093200,29333113,857,857,857,857,71
|
|
20240408,093100,29272266,857,857,857,857,319
|
|
20240408,093000,28998883,866,859,866,856,1292
|
|
20240408,092900,27889318,858,859,859,857,12591
|
|
20240408,092800,17085225,858,858,858,858,0
|
|
20240408,092700,17085225,858,858,858,858,0
|
|
20240408,092600,17085225,858,867,867,858,5055
|
|
20240408,092500,12743851,867,867,867,867,1
|
|
20240408,092400,12742984,863,863,863,863,0
|
|
20240408,092300,12742984,863,863,863,863,0
|
|
20240408,092200,12742984,863,863,863,863,151
|
|
20240408,092100,12612671,863,860,863,859,1390
|
|
20240408,092000,11417510,859,859,859,859,0
|
|
20240408,091900,11417510,859,869,869,859,100
|
|
20240408,091800,11331534,877,877,877,877,0
|
|
20240408,091700,11331534,877,877,877,877,0
|
|
20240408,091600,11331534,877,877,877,877,100
|
|
20240408,091500,11243834,877,877,877,877,0
|
|
20240408,091400,11243834,877,877,877,877,0
|
|
20240408,091300,11243834,877,877,877,877,0
|
|
20240408,091200,11243834,877,877,877,877,0
|
|
20240408,091100,11243834,877,869,877,858,5576
|
|
20240408,091000,6428114,869,869,869,869,0
|
|
20240408,090900,6428114,869,869,869,869,0
|
|
20240408,090800,6428114,869,867,869,867,1434
|
|
20240408,090700,5184826,863,867,867,863,1016
|
|
20240408,090600,4307568,867,867,867,867,700
|
|
20240408,090500,3700668,867,870,870,867,210
|
|
20240408,090400,3517995,870,870,870,870,303
|
|
20240408,090300,3254385,871,872,872,871,2
|
|
20240408,090200,3252642,872,872,872,872,0
|
|
20240408,090100,3252642,872,872,872,872,2
|
|
20240408,090000,3250898,872,863,872,863,3689
|