736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,211300,253377502,588,588,588,588,21329
|
|
20240423,211200,253377502,588,588,588,588,0
|
|
20240423,211100,253377502,588,588,588,588,0
|
|
20240423,211000,253377502,588,588,588,588,0
|
|
20240423,210900,253377502,588,588,588,588,0
|
|
20240423,210800,253377502,588,588,588,588,0
|
|
20240423,210700,253377502,588,588,588,588,0
|
|
20240423,210600,253377502,588,588,588,588,0
|
|
20240423,210500,253377502,588,588,588,588,0
|
|
20240423,210400,253377502,588,588,588,588,0
|
|
20240423,210300,253377502,588,588,588,588,0
|
|
20240423,210200,253377502,588,588,588,588,0
|
|
20240423,210100,253377502,588,588,588,588,0
|
|
20240423,210000,253377502,588,588,588,588,0
|
|
20240423,205900,253377502,588,588,588,588,0
|
|
20240423,205800,253377502,588,588,588,588,0
|
|
20240423,205700,253377502,588,588,588,588,0
|
|
20240423,205600,253377502,588,588,588,588,0
|
|
20240423,205500,253377502,588,588,588,588,0
|
|
20240423,205400,253377502,588,588,588,588,0
|
|
20240423,205300,253377502,588,588,588,588,0
|
|
20240423,205200,253377502,588,588,588,588,0
|
|
20240423,205100,253377502,588,588,588,588,0
|
|
20240423,205000,253377502,588,588,588,588,0
|
|
20240423,204900,253377502,588,588,588,588,0
|
|
20240423,204800,253377502,588,588,588,588,0
|
|
20240423,204700,253377502,588,588,588,588,0
|
|
20240423,204600,253377502,588,588,588,588,0
|
|
20240423,204500,253377502,588,588,588,588,0
|
|
20240423,204400,253377502,588,588,588,588,0
|
|
20240423,204300,253377502,588,588,588,588,21329
|
|
20240423,204200,253377502,588,588,588,588,0
|
|
20240423,204100,253377502,588,588,588,588,0
|
|
20240423,204000,253377502,588,588,588,588,0
|
|
20240423,203900,253377502,588,588,588,588,0
|
|
20240423,203800,253377502,588,588,588,588,0
|
|
20240423,203700,253377502,588,588,588,588,0
|
|
20240423,203600,253377502,588,588,588,588,0
|
|
20240423,203500,253377502,588,588,588,588,0
|
|
20240423,203400,253377502,588,588,588,588,0
|
|
20240423,203300,253377502,588,588,588,588,0
|
|
20240423,203200,253377502,588,588,588,588,0
|
|
20240423,203100,253377502,588,588,588,588,0
|
|
20240423,203000,253377502,588,588,588,588,0
|
|
20240423,202900,253377502,588,588,588,588,0
|
|
20240423,202800,253377502,588,588,588,588,0
|
|
20240423,202700,253377502,588,588,588,588,0
|
|
20240423,202600,253377502,588,588,588,588,0
|
|
20240423,202500,253377502,588,588,588,588,0
|
|
20240423,202400,253377502,588,588,588,588,0
|
|
20240423,202300,253377502,588,588,588,588,0
|
|
20240423,202200,253377502,588,588,588,588,0
|
|
20240423,202100,253377502,588,588,588,588,0
|
|
20240423,202000,253377502,588,588,588,588,0
|
|
20240423,201900,253377502,588,588,588,588,0
|
|
20240423,201800,253377502,588,588,588,588,0
|
|
20240423,201700,253377502,588,588,588,588,0
|
|
20240423,201600,253377502,588,588,588,588,0
|
|
20240423,201500,253377502,588,588,588,588,0
|
|
20240423,201400,253377502,588,588,588,588,0
|
|
20240423,201300,253377502,588,588,588,588,21329
|
|
20240423,201200,253377502,588,588,588,588,0
|
|
20240423,201100,253377502,588,588,588,588,0
|
|
20240423,201000,253377502,588,588,588,588,0
|
|
20240423,200900,253377502,588,588,588,588,0
|
|
20240423,200800,253377502,588,588,588,588,0
|
|
20240423,200700,253377502,588,588,588,588,0
|
|
20240423,200600,253377502,588,588,588,588,0
|
|
20240423,200500,253377502,588,588,588,588,0
|
|
20240423,200400,253377502,588,588,588,588,0
|
|
20240423,200300,253377502,588,588,588,588,0
|
|
20240423,200200,253377502,588,588,588,588,0
|
|
20240423,200100,253377502,588,588,588,588,0
|
|
20240423,200000,253377502,588,588,588,588,0
|
|
20240423,195900,253377502,588,588,588,588,0
|
|
20240423,195800,253377502,588,588,588,588,0
|
|
20240423,195700,253377502,588,588,588,588,0
|
|
20240423,195600,253377502,588,588,588,588,0
|
|
20240423,195500,253377502,588,588,588,588,0
|
|
20240423,195400,253377502,588,588,588,588,0
|
|
20240423,195300,253377502,588,588,588,588,0
|
|
20240423,195200,253377502,588,588,588,588,0
|
|
20240423,195100,253377502,588,588,588,588,0
|
|
20240423,195000,253377502,588,588,588,588,0
|
|
20240423,194900,253377502,588,588,588,588,0
|
|
20240423,194800,253377502,588,588,588,588,0
|
|
20240423,194700,253377502,588,588,588,588,0
|
|
20240423,194600,253377502,588,588,588,588,0
|
|
20240423,194500,253377502,588,588,588,588,0
|
|
20240423,194400,253377502,588,588,588,588,0
|
|
20240423,194300,253377502,588,588,588,588,21329
|
|
20240423,194200,253377502,588,588,588,588,0
|
|
20240423,194100,253377502,588,588,588,588,0
|
|
20240423,194000,253377502,588,588,588,588,0
|
|
20240423,193900,253377502,588,588,588,588,0
|
|
20240423,193800,253377502,588,588,588,588,0
|
|
20240423,193700,253377502,588,588,588,588,0
|
|
20240423,193600,253377502,588,588,588,588,0
|
|
20240423,193500,253377502,588,588,588,588,0
|
|
20240423,193400,253377502,588,588,588,588,0
|
|
20240423,193300,253377502,588,588,588,588,0
|
|
20240423,193200,253377502,588,588,588,588,0
|
|
20240423,193100,253377502,588,588,588,588,0
|
|
20240423,193000,253377502,588,588,588,588,0
|
|
20240423,192900,253377502,588,588,588,588,0
|
|
20240423,192800,253377502,588,588,588,588,0
|
|
20240423,192700,253377502,588,588,588,588,0
|
|
20240423,192600,253377502,588,588,588,588,0
|
|
20240423,192500,253377502,588,588,588,588,0
|
|
20240423,192400,253377502,588,588,588,588,0
|
|
20240423,192300,253377502,588,588,588,588,0
|
|
20240423,192200,253377502,588,588,588,588,0
|
|
20240423,192100,253377502,588,588,588,588,0
|
|
20240423,192000,253377502,588,588,588,588,0
|
|
20240423,191900,253377502,588,588,588,588,0
|
|
20240423,191800,253377502,588,588,588,588,0
|
|
20240423,191700,253377502,588,588,588,588,0
|
|
20240423,191600,253377502,588,588,588,588,0
|
|
20240423,191500,253377502,588,588,588,588,0
|
|
20240423,191400,253377502,588,588,588,588,0
|
|
20240423,191300,253377502,588,588,588,588,21329
|
|
20240423,191200,253377502,588,588,588,588,0
|
|
20240423,191100,253377502,588,588,588,588,0
|
|
20240423,191000,253377502,588,588,588,588,0
|
|
20240423,190900,253377502,588,588,588,588,0
|
|
20240423,190800,253377502,588,588,588,588,0
|
|
20240423,190700,253377502,588,588,588,588,0
|
|
20240423,190600,253377502,588,588,588,588,0
|
|
20240423,190500,253377502,588,588,588,588,0
|
|
20240423,190400,253377502,588,588,588,588,0
|
|
20240423,190300,253377502,588,588,588,588,0
|
|
20240423,190200,253377502,588,588,588,588,0
|
|
20240423,190100,253377502,588,588,588,588,0
|
|
20240423,190000,253377502,588,588,588,588,0
|
|
20240423,185900,253377502,588,588,588,588,0
|
|
20240423,185800,253377502,588,588,588,588,0
|
|
20240423,185700,253377502,588,588,588,588,0
|
|
20240423,185600,253377502,588,588,588,588,0
|
|
20240423,185500,253377502,588,588,588,588,0
|
|
20240423,185400,253377502,588,588,588,588,0
|
|
20240423,185300,253377502,588,588,588,588,0
|
|
20240423,185200,253377502,588,588,588,588,0
|
|
20240423,185100,253377502,588,588,588,588,0
|
|
20240423,185000,253377502,588,588,588,588,0
|
|
20240423,184900,253377502,588,588,588,588,0
|
|
20240423,184800,253377502,588,588,588,588,0
|
|
20240423,184700,253377502,588,588,588,588,0
|
|
20240423,184600,253377502,588,588,588,588,0
|
|
20240423,184500,253377502,588,588,588,588,0
|
|
20240423,184400,253377502,588,588,588,588,0
|
|
20240423,184300,253377502,588,588,588,588,21329
|
|
20240423,184200,253377502,588,588,588,588,0
|
|
20240423,184100,253377502,588,588,588,588,0
|
|
20240423,184000,253377502,588,588,588,588,0
|
|
20240423,183900,253377502,588,588,588,588,0
|
|
20240423,183800,253377502,588,588,588,588,0
|
|
20240423,183700,253377502,588,588,588,588,0
|
|
20240423,183600,253377502,588,588,588,588,0
|
|
20240423,183500,253377502,588,588,588,588,0
|
|
20240423,183400,253377502,588,588,588,588,0
|
|
20240423,183300,253377502,588,588,588,588,0
|
|
20240423,183200,253377502,588,588,588,588,0
|
|
20240423,183100,253377502,588,588,588,588,0
|
|
20240423,183000,253377502,588,588,588,588,0
|
|
20240423,182900,253377502,588,588,588,588,0
|
|
20240423,182800,253377502,588,588,588,588,0
|
|
20240423,182700,253377502,588,588,588,588,0
|
|
20240423,182600,253377502,588,588,588,588,0
|
|
20240423,182500,253377502,588,588,588,588,0
|
|
20240423,182400,253377502,588,588,588,588,0
|
|
20240423,182300,253377502,588,588,588,588,0
|
|
20240423,182200,253377502,588,588,588,588,0
|
|
20240423,182100,253377502,588,588,588,588,0
|
|
20240423,182000,253377502,588,588,588,588,0
|
|
20240423,181900,253377502,588,588,588,588,0
|
|
20240423,181800,253377502,588,588,588,588,0
|
|
20240423,181700,253377502,588,588,588,588,0
|
|
20240423,181600,253377502,588,588,588,588,0
|
|
20240423,181500,253377502,588,588,588,588,0
|
|
20240423,181400,253377502,588,588,588,588,0
|
|
20240423,181300,253377502,588,588,588,588,21329
|
|
20240423,181200,253377502,588,588,588,588,0
|
|
20240423,181100,253377502,588,588,588,588,0
|
|
20240423,181000,253377502,588,588,588,588,0
|
|
20240423,180900,253377502,588,588,588,588,0
|
|
20240423,180800,253377502,588,588,588,588,0
|
|
20240423,180700,253377502,588,588,588,588,0
|
|
20240423,180600,253377502,588,588,588,588,0
|
|
20240423,180500,253377502,588,588,588,588,0
|
|
20240423,180400,253377502,588,588,588,588,0
|
|
20240423,180300,253377502,588,588,588,588,0
|
|
20240423,180200,253377502,588,588,588,588,0
|
|
20240423,180100,253377502,588,588,588,588,0
|
|
20240423,180000,253377502,588,588,588,588,0
|
|
20240423,175900,253377502,588,588,588,588,0
|
|
20240423,175800,253377502,588,588,588,588,0
|
|
20240423,175700,253377502,588,588,588,588,0
|
|
20240423,175600,253377502,588,588,588,588,0
|
|
20240423,175500,253377502,588,588,588,588,0
|
|
20240423,175400,253377502,588,588,588,588,0
|
|
20240423,175300,253377502,588,588,588,588,0
|
|
20240423,175200,253377502,588,588,588,588,0
|
|
20240423,175100,253377502,588,588,588,588,0
|
|
20240423,175000,253377502,588,588,588,588,0
|
|
20240423,174900,253377502,588,588,588,588,0
|
|
20240423,174800,253377502,588,588,588,588,0
|
|
20240423,174700,253377502,588,588,588,588,0
|
|
20240423,174600,253377502,588,588,588,588,0
|
|
20240423,174500,253377502,588,588,588,588,0
|
|
20240423,174400,253377502,588,588,588,588,0
|
|
20240423,174300,253377502,588,588,588,588,21329
|
|
20240423,174200,253377502,588,588,588,588,0
|
|
20240423,174100,253377502,588,588,588,588,0
|
|
20240423,174000,253377502,588,588,588,588,0
|
|
20240423,173900,253377502,588,588,588,588,0
|
|
20240423,173800,253377502,588,588,588,588,0
|
|
20240423,173700,253377502,588,588,588,588,0
|
|
20240423,173600,253377502,588,588,588,588,0
|
|
20240423,173500,253377502,588,588,588,588,0
|
|
20240423,173400,253377502,588,588,588,588,0
|
|
20240423,173300,253377502,588,588,588,588,0
|
|
20240423,173200,253377502,588,588,588,588,0
|
|
20240423,173100,253377502,588,588,588,588,0
|
|
20240423,173000,253377502,588,588,588,588,0
|
|
20240423,172900,253377502,588,588,588,588,0
|
|
20240423,172800,253377502,588,588,588,588,0
|
|
20240423,172700,253377502,588,588,588,588,0
|
|
20240423,172600,253377502,588,588,588,588,0
|
|
20240423,172500,253377502,588,588,588,588,0
|
|
20240423,172400,253377502,588,588,588,588,0
|
|
20240423,172300,253377502,588,588,588,588,0
|
|
20240423,172200,253377502,588,588,588,588,0
|
|
20240423,172100,253377502,588,588,588,588,0
|
|
20240423,172000,253377502,588,588,588,588,0
|
|
20240423,171900,253377502,588,588,588,588,0
|
|
20240423,171800,253377502,588,588,588,588,0
|
|
20240423,171700,253377502,588,588,588,588,0
|
|
20240423,171600,253377502,588,588,588,588,0
|
|
20240423,171500,253377502,588,588,588,588,0
|
|
20240423,171400,253377502,588,588,588,588,0
|
|
20240423,171300,253377502,588,588,588,588,21329
|
|
20240423,171200,253377502,588,588,588,588,0
|
|
20240423,171100,253377502,588,588,588,588,0
|
|
20240423,171000,253377502,588,588,588,588,0
|
|
20240423,170900,253377502,588,588,588,588,0
|
|
20240423,170800,253377502,588,588,588,588,0
|
|
20240423,170700,253377502,588,588,588,588,0
|
|
20240423,170600,253377502,588,588,588,588,0
|
|
20240423,170500,253377502,588,588,588,588,0
|
|
20240423,170400,253377502,588,588,588,588,0
|
|
20240423,170300,253377502,588,588,588,588,0
|
|
20240423,170200,253377502,588,588,588,588,0
|
|
20240423,170100,253377502,588,588,588,588,0
|
|
20240423,170000,253377502,588,588,588,588,0
|
|
20240423,165900,253377502,588,588,588,588,0
|
|
20240423,165800,253377502,588,588,588,588,0
|
|
20240423,165700,253377502,588,588,588,588,0
|
|
20240423,165600,253377502,588,588,588,588,0
|
|
20240423,165500,253377502,588,588,588,588,0
|
|
20240423,165400,253377502,588,588,588,588,0
|
|
20240423,165300,253377502,588,588,588,588,0
|
|
20240423,165200,253377502,588,588,588,588,0
|
|
20240423,165100,253377502,588,588,588,588,0
|
|
20240423,165000,253377502,588,588,588,588,0
|
|
20240423,164900,253377502,588,588,588,588,0
|
|
20240423,164800,253377502,588,588,588,588,0
|
|
20240423,164700,253377502,588,588,588,588,0
|
|
20240423,164600,253377502,588,588,588,588,0
|
|
20240423,164500,253377502,588,588,588,588,0
|
|
20240423,164400,253377502,588,588,588,588,0
|
|
20240423,164300,253377502,588,588,588,588,21329
|
|
20240423,164200,253377502,588,588,588,588,0
|
|
20240423,164100,253377502,588,588,588,588,0
|
|
20240423,164000,253377502,588,588,588,588,0
|
|
20240423,163900,253377502,588,588,588,588,0
|
|
20240423,163800,253377502,588,588,588,588,0
|
|
20240423,163700,253377502,588,588,588,588,0
|
|
20240423,163600,253377502,588,588,588,588,0
|
|
20240423,163500,253377502,588,588,588,588,0
|
|
20240423,163400,253377502,588,588,588,588,0
|
|
20240423,163300,253377502,588,588,588,588,0
|
|
20240423,163200,253377502,588,588,588,588,0
|
|
20240423,163100,253377502,588,588,588,588,0
|
|
20240423,163000,253377502,588,588,588,588,0
|
|
20240423,162900,253377502,588,588,588,588,0
|
|
20240423,162800,253377502,588,588,588,588,0
|
|
20240423,162700,253377502,588,588,588,588,0
|
|
20240423,162600,253377502,588,588,588,588,0
|
|
20240423,162500,253377502,588,588,588,588,0
|
|
20240423,162400,253377502,588,588,588,588,0
|
|
20240423,162300,253377502,588,588,588,588,0
|
|
20240423,162200,253377502,588,588,588,588,0
|
|
20240423,162100,253377502,588,588,588,588,0
|
|
20240423,162000,253377502,588,588,588,588,0
|
|
20240423,161900,253377502,588,588,588,588,0
|
|
20240423,161800,253377502,588,588,588,588,0
|
|
20240423,161700,253377502,588,588,588,588,0
|
|
20240423,161600,253377502,588,588,588,588,0
|
|
20240423,161500,253377502,588,588,588,588,0
|
|
20240423,161400,253377502,588,588,588,588,0
|
|
20240423,161300,253377502,588,588,588,588,21329
|
|
20240423,161200,253377502,588,588,588,588,0
|
|
20240423,161100,253377502,588,588,588,588,0
|
|
20240423,161000,253377502,588,588,588,588,0
|
|
20240423,160900,253377502,588,588,588,588,0
|
|
20240423,160800,253377502,588,588,588,588,0
|
|
20240423,160700,253377502,588,588,588,588,0
|
|
20240423,160600,253377502,588,588,588,588,0
|
|
20240423,160500,253377502,588,588,588,588,0
|
|
20240423,160400,253377502,588,588,588,588,0
|
|
20240423,160300,253377502,588,588,588,588,0
|
|
20240423,160200,253377502,588,588,588,588,0
|
|
20240423,160100,253377502,588,588,588,588,0
|
|
20240423,160000,253377502,588,588,588,588,0
|
|
20240423,155900,253377502,588,588,588,588,0
|
|
20240423,155800,253377502,588,588,588,588,0
|
|
20240423,155700,253377502,588,588,588,588,0
|
|
20240423,155600,253377502,588,588,588,588,0
|
|
20240423,155500,253377502,588,588,588,588,0
|
|
20240423,155400,253377502,588,588,588,588,0
|
|
20240423,155300,253377502,588,588,588,588,0
|
|
20240423,155200,253377502,588,588,588,588,0
|
|
20240423,155100,253377502,588,588,588,588,0
|
|
20240423,155000,253377502,588,588,588,588,0
|
|
20240423,154900,253377502,588,588,588,588,0
|
|
20240423,154800,253377502,588,588,588,588,0
|
|
20240423,154700,253377502,588,588,588,588,0
|
|
20240423,154600,253377502,588,588,588,588,0
|
|
20240423,154500,253377502,588,588,588,588,0
|
|
20240423,154400,253377502,588,588,588,588,0
|
|
20240423,154300,253377502,588,588,588,588,21329
|
|
20240423,154200,253377502,588,588,588,588,0
|
|
20240423,154100,253377502,588,588,588,588,0
|
|
20240423,154000,253377502,588,588,588,588,0
|
|
20240423,153900,253377502,588,588,588,588,0
|
|
20240423,153800,253377502,588,588,588,588,0
|
|
20240423,153700,253377502,588,588,588,588,0
|
|
20240423,153600,253377502,588,588,588,588,0
|
|
20240423,153500,253377502,588,588,588,588,0
|
|
20240423,153400,253377502,588,588,588,588,0
|
|
20240423,153300,253377502,588,588,588,588,0
|
|
20240423,153200,253377502,588,588,588,588,0
|
|
20240423,153100,253377502,588,588,588,588,0
|
|
20240423,153000,253377502,588,588,588,588,21329
|
|
20240423,152900,240836050,588,588,588,588,0
|
|
20240423,152800,240836050,588,588,588,588,0
|
|
20240423,152700,240836050,588,588,588,588,0
|
|
20240423,152600,240836050,588,588,588,588,0
|
|
20240423,152500,240836050,588,588,588,588,0
|
|
20240423,152400,240836050,588,588,588,588,0
|
|
20240423,152300,240836050,588,588,588,588,0
|
|
20240423,152200,240836050,588,588,588,588,0
|
|
20240423,152100,240836050,588,588,588,588,0
|
|
20240423,152000,240836050,588,588,588,588,0
|
|
20240423,151900,240836050,588,588,588,588,1500
|
|
20240423,151800,239954050,593,593,593,593,1
|
|
20240423,151700,239953457,589,592,592,589,981
|
|
20240423,151600,239374602,592,592,592,592,300
|
|
20240423,151500,239197002,589,593,593,589,10314
|
|
20240423,151400,233113062,606,606,606,606,0
|
|
20240423,151300,233113062,606,595,606,595,500
|
|
20240423,151200,232814542,588,588,588,588,0
|
|
20240423,151100,232814542,588,588,588,588,918
|
|
20240423,151000,232274758,588,586,588,582,2569
|
|
20240423,150900,230770197,581,585,585,580,6106
|
|
20240423,150800,227210758,585,591,591,585,7263
|
|
20240423,150700,222931107,591,592,592,591,3000
|
|
20240423,150600,221155607,595,600,600,595,28724
|
|
20240423,150500,203983574,600,602,602,600,9000
|
|
20240423,150400,198571845,609,609,609,609,0
|
|
20240423,150300,198571845,609,608,609,608,4
|
|
20240423,150200,198569412,602,605,607,602,5948
|
|
20240423,150100,194966116,602,602,602,602,500
|
|
20240423,150000,194665116,604,604,604,604,0
|
|
20240423,145900,194665116,604,604,604,604,1904
|
|
20240423,145800,193515100,605,605,605,605,737
|
|
20240423,145700,193069215,604,604,604,604,3001
|
|
20240423,145600,191256611,605,605,605,605,3500
|
|
20240423,145500,189139111,602,602,602,602,13
|
|
20240423,145400,189131285,602,602,602,602,1873
|
|
20240423,145300,188003739,602,602,602,602,22
|
|
20240423,145200,187990495,602,608,608,602,50062
|
|
20240423,145100,157693903,608,608,608,608,534
|
|
20240423,145000,157369231,608,608,608,608,0
|
|
20240423,144900,157369231,608,608,608,608,29
|
|
20240423,144800,157351599,608,608,608,608,0
|
|
20240423,144700,157351599,608,608,608,608,467
|
|
20240423,144600,157067663,608,608,608,608,0
|
|
20240423,144500,157067663,608,608,608,608,533
|
|
20240423,144400,156743599,608,610,610,608,867
|
|
20240423,144300,156216433,610,610,610,610,0
|
|
20240423,144200,156216433,610,610,610,610,0
|
|
20240423,144100,156216433,610,610,610,610,0
|
|
20240423,144000,156216433,610,610,610,610,0
|
|
20240423,143900,156216433,610,610,610,610,0
|
|
20240423,143800,156216433,610,610,610,610,50
|
|
20240423,143700,156185933,613,613,613,613,0
|
|
20240423,143600,156185933,613,613,613,613,0
|
|
20240423,143500,156185933,613,613,613,613,0
|
|
20240423,143400,156185933,613,613,613,613,1
|
|
20240423,143300,156185320,611,611,611,611,0
|
|
20240423,143200,156185320,611,611,611,611,0
|
|
20240423,143100,156185320,611,611,611,611,0
|
|
20240423,143000,156185320,611,611,611,611,6334
|
|
20240423,142900,152315246,608,608,608,608,0
|
|
20240423,142800,152315246,608,608,608,608,134
|
|
20240423,142700,152233774,608,609,609,608,2075
|
|
20240423,142600,150972099,611,611,611,611,0
|
|
20240423,142500,150972099,611,611,611,611,0
|
|
20240423,142400,150972099,611,611,611,611,1
|
|
20240423,142300,150971488,608,609,609,608,1601
|
|
20240423,142200,149998060,611,611,611,611,10
|
|
20240423,142100,149991950,611,611,611,611,0
|
|
20240423,142000,149991950,611,611,611,611,0
|
|
20240423,141900,149991950,611,611,611,611,0
|
|
20240423,141800,149991950,611,611,611,611,0
|
|
20240423,141700,149991950,611,611,611,611,0
|
|
20240423,141600,149991950,611,611,611,611,6
|
|
20240423,141500,149988284,608,608,608,608,2
|
|
20240423,141400,149987068,610,610,610,610,8156
|
|
20240423,141300,145011908,610,612,612,610,23971
|
|
20240423,141200,130380002,612,612,612,612,1
|
|
20240423,141100,130379390,611,612,612,611,8000
|
|
20240423,141000,125490723,615,615,615,615,0
|
|
20240423,140900,125490723,615,615,615,615,0
|
|
20240423,140800,125490723,615,615,615,615,10
|
|
20240423,140700,125484573,615,615,615,615,0
|
|
20240423,140600,125484573,615,613,615,613,216
|
|
20240423,140500,125351739,613,616,616,613,107
|
|
20240423,140400,125285848,620,620,620,620,0
|
|
20240423,140300,125285848,620,620,620,620,0
|
|
20240423,140200,125285848,620,620,620,620,0
|
|
20240423,140100,125285848,620,620,620,620,0
|
|
20240423,140000,125285848,620,616,620,616,12000
|
|
20240423,135900,117851859,617,617,617,617,1
|
|
20240423,135800,117851242,613,613,613,612,1527
|
|
20240423,135700,116916290,614,614,614,614,0
|
|
20240423,135600,116916290,614,613,617,613,135
|
|
20240423,135500,116833511,622,622,622,622,0
|
|
20240423,135400,116833511,622,622,622,622,0
|
|
20240423,135300,116833511,622,622,622,622,0
|
|
20240423,135200,116833511,622,622,622,622,0
|
|
20240423,135100,116833511,622,622,622,622,0
|
|
20240423,135000,116833511,622,622,622,622,0
|
|
20240423,134900,116833511,622,622,622,622,0
|
|
20240423,134800,116833511,622,622,622,622,0
|
|
20240423,134700,116833511,622,622,622,622,1
|
|
20240423,134600,116832889,616,616,624,616,15082
|
|
20240423,134500,107447851,619,616,619,616,3000
|
|
20240423,134400,105593941,616,616,616,616,0
|
|
20240423,134300,105593941,616,616,616,616,0
|
|
20240423,134200,105593941,616,616,616,616,0
|
|
20240423,134100,105593941,616,616,616,616,10
|
|
20240423,134000,105587781,612,616,616,612,720
|
|
20240423,133900,105146661,616,616,616,616,0
|
|
20240423,133800,105146661,616,616,616,616,0
|
|
20240423,133700,105146661,616,615,616,615,888
|
|
20240423,133600,104600540,615,615,615,615,7
|
|
20240423,133500,104596235,615,615,615,615,0
|
|
20240423,133400,104596235,615,615,615,615,1000
|
|
20240423,133300,103981235,615,612,615,612,1234
|
|
20240423,133200,103223027,612,612,612,612,0
|
|
20240423,133100,103223027,612,612,612,612,0
|
|
20240423,133000,103223027,612,612,612,612,0
|
|
20240423,132900,103223027,612,612,612,612,0
|
|
20240423,132800,103223027,612,613,613,612,2137
|
|
20240423,132700,101915179,612,612,612,612,0
|
|
20240423,132600,101915179,612,613,613,612,300
|
|
20240423,132500,101731574,613,613,613,613,200
|
|
20240423,132400,101608974,613,613,613,613,0
|
|
20240423,132300,101608974,613,613,613,613,68
|
|
20240423,132200,101567290,615,615,615,615,0
|
|
20240423,132100,101567290,615,615,615,615,1
|
|
20240423,132000,101566675,613,613,613,613,0
|
|
20240423,131900,101566675,613,613,613,613,0
|
|
20240423,131800,101566675,613,613,613,613,0
|
|
20240423,131700,101566675,613,613,613,613,0
|
|
20240423,131600,101566675,613,613,613,613,0
|
|
20240423,131500,101566675,613,613,613,613,500
|
|
20240423,131400,101260175,615,615,615,615,0
|
|
20240423,131300,101260175,615,613,615,613,128
|
|
20240423,131200,101181709,613,614,614,613,121
|
|
20240423,131100,101107515,615,615,615,615,1
|
|
20240423,131000,101106900,614,614,614,614,41
|
|
20240423,130900,101081726,615,615,615,615,0
|
|
20240423,130800,101081726,615,615,615,615,0
|
|
20240423,130700,101081726,615,615,615,615,1
|
|
20240423,130600,101081111,615,615,615,615,35
|
|
20240423,130500,101059586,615,615,615,615,0
|
|
20240423,130400,101059586,615,615,615,615,0
|
|
20240423,130300,101059586,615,615,615,615,0
|
|
20240423,130200,101059586,615,615,615,615,0
|
|
20240423,130100,101059586,615,615,615,615,0
|
|
20240423,130000,101059586,615,615,615,615,0
|
|
20240423,125900,101059586,615,615,615,615,0
|
|
20240423,125800,101059586,615,615,615,615,0
|
|
20240423,125700,101059586,615,615,615,615,0
|
|
20240423,125600,101059586,615,615,615,615,0
|
|
20240423,125500,101059586,615,615,615,615,0
|
|
20240423,125400,101059586,615,615,615,615,0
|
|
20240423,125300,101059586,615,615,615,615,2062
|
|
20240423,125200,99791456,615,615,615,615,0
|
|
20240423,125100,99791456,615,613,615,613,317
|
|
20240423,125000,99597133,613,613,613,613,0
|
|
20240423,124900,99597133,613,613,613,613,0
|
|
20240423,124800,99597133,613,613,613,613,0
|
|
20240423,124700,99597133,613,613,613,613,0
|
|
20240423,124600,99597133,613,613,613,613,534
|
|
20240423,124500,99269791,613,613,613,613,1000
|
|
20240423,124400,98656791,613,613,613,613,0
|
|
20240423,124300,98656791,613,613,613,613,2
|
|
20240423,124200,98655565,615,615,615,615,0
|
|
20240423,124100,98655565,615,615,615,615,0
|
|
20240423,124000,98655565,615,615,615,615,0
|
|
20240423,123900,98655565,615,615,615,615,1
|
|
20240423,123800,98654950,613,614,614,613,578
|
|
20240423,123700,98300616,615,615,615,615,352
|
|
20240423,123600,98084136,615,615,615,615,0
|
|
20240423,123500,98084136,615,616,616,615,1277
|
|
20240423,123400,97298055,619,619,619,619,0
|
|
20240423,123300,97298055,619,619,619,619,0
|
|
20240423,123200,97298055,619,619,619,619,0
|
|
20240423,123100,97298055,619,619,619,619,0
|
|
20240423,123000,97298055,619,619,619,619,0
|
|
20240423,122900,97298055,619,619,619,619,1
|
|
20240423,122800,97297436,617,618,618,617,249
|
|
20240423,122700,97143653,619,619,619,619,0
|
|
20240423,122600,97143653,619,618,619,618,630
|
|
20240423,122500,96754312,617,617,617,617,0
|
|
20240423,122400,96754312,617,617,617,617,0
|
|
20240423,122300,96754312,617,617,617,617,0
|
|
20240423,122200,96754312,617,617,617,617,0
|
|
20240423,122100,96754312,617,617,617,617,0
|
|
20240423,122000,96754312,617,617,617,617,0
|
|
20240423,121900,96754312,617,617,617,617,1
|
|
20240423,121800,96753695,617,617,617,617,0
|
|
20240423,121700,96753695,617,617,617,617,0
|
|
20240423,121600,96753695,617,617,617,617,0
|
|
20240423,121500,96753695,617,617,617,617,0
|
|
20240423,121400,96753695,617,617,617,616,1580
|
|
20240423,121300,95779010,619,619,619,619,0
|
|
20240423,121200,95779010,619,619,619,619,0
|
|
20240423,121100,95779010,619,619,619,619,0
|
|
20240423,121000,95779010,619,619,619,619,0
|
|
20240423,120900,95779010,619,619,619,619,1
|
|
20240423,120800,95778391,617,617,617,617,350
|
|
20240423,120700,95562441,620,620,620,620,0
|
|
20240423,120600,95562441,620,620,620,620,0
|
|
20240423,120500,95562441,620,620,620,620,0
|
|
20240423,120400,95562441,620,620,620,620,0
|
|
20240423,120300,95562441,620,620,620,620,0
|
|
20240423,120200,95562441,620,620,620,620,0
|
|
20240423,120100,95562441,620,620,620,620,1
|
|
20240423,120000,95561821,617,621,621,617,1525
|
|
20240423,115900,94617561,621,621,621,621,0
|
|
20240423,115800,94617561,621,621,621,621,0
|
|
20240423,115700,94617561,621,621,621,621,0
|
|
20240423,115600,94617561,621,621,621,621,0
|
|
20240423,115500,94617561,621,621,621,621,0
|
|
20240423,115400,94617561,621,621,621,621,0
|
|
20240423,115300,94617561,621,621,621,621,0
|
|
20240423,115200,94617561,621,623,623,621,138
|
|
20240423,115100,94531743,624,624,624,624,0
|
|
20240423,115000,94531743,624,624,624,624,0
|
|
20240423,114900,94531743,624,624,624,624,0
|
|
20240423,114800,94531743,624,624,624,624,0
|
|
20240423,114700,94531743,624,624,624,624,0
|
|
20240423,114600,94531743,624,624,624,624,0
|
|
20240423,114500,94531743,624,624,624,624,0
|
|
20240423,114400,94531743,624,624,624,624,1
|
|
20240423,114300,94531119,624,623,624,623,89
|
|
20240423,114200,94475613,624,624,624,624,0
|
|
20240423,114100,94475613,624,624,624,624,1
|
|
20240423,114000,94474989,624,624,624,624,1
|
|
20240423,113900,94474365,621,621,621,621,80
|
|
20240423,113800,94424685,621,621,621,621,0
|
|
20240423,113700,94424685,621,621,621,621,128
|
|
20240423,113600,94345197,624,622,624,622,6
|
|
20240423,113500,94341462,621,621,621,621,0
|
|
20240423,113400,94341462,621,621,621,621,0
|
|
20240423,113300,94341462,621,621,621,621,0
|
|
20240423,113200,94341462,621,621,622,621,21
|
|
20240423,113100,94328416,622,622,622,621,54
|
|
20240423,113000,94294839,622,622,622,622,1
|
|
20240423,112900,94294217,622,622,622,622,113
|
|
20240423,112800,94223931,622,622,622,622,36
|
|
20240423,112700,94201539,618,618,618,618,0
|
|
20240423,112600,94201539,618,618,618,618,0
|
|
20240423,112500,94201539,618,618,618,618,0
|
|
20240423,112400,94201539,618,618,618,618,50
|
|
20240423,112300,94170639,623,623,623,623,0
|
|
20240423,112200,94170639,623,623,623,623,0
|
|
20240423,112100,94170639,623,623,623,623,146
|
|
20240423,112000,94079681,624,624,624,624,0
|
|
20240423,111900,94079681,624,624,624,624,0
|
|
20240423,111800,94079681,624,624,624,624,0
|
|
20240423,111700,94079681,624,624,624,624,0
|
|
20240423,111600,94079681,624,624,624,624,4436
|
|
20240423,111500,91311617,624,622,624,622,1586
|
|
20240423,111400,90321980,622,622,622,622,260
|
|
20240423,111300,90160260,620,620,620,620,70
|
|
20240423,111200,90116860,619,619,619,619,478
|
|
20240423,111100,89820978,619,619,619,619,6
|
|
20240423,111000,89817264,619,619,619,619,1
|
|
20240423,110900,89816645,616,616,616,616,3000
|
|
20240423,110800,87968645,617,617,617,617,50
|
|
20240423,110700,87937795,617,617,617,617,136
|
|
20240423,110600,87853883,616,616,616,616,0
|
|
20240423,110500,87853883,616,616,616,616,200
|
|
20240423,110400,87730683,617,617,617,617,10
|
|
20240423,110300,87724513,617,617,617,617,0
|
|
20240423,110200,87724513,617,617,617,617,0
|
|
20240423,110100,87724513,617,617,617,617,688
|
|
20240423,110000,87300017,617,617,617,617,1702
|
|
20240423,105900,86249883,617,618,618,617,50
|
|
20240423,105800,86219032,619,619,619,619,0
|
|
20240423,105700,86219032,619,619,619,619,0
|
|
20240423,105600,86219032,619,619,619,619,0
|
|
20240423,105500,86219032,619,619,619,619,0
|
|
20240423,105400,86219032,619,619,619,619,0
|
|
20240423,105300,86219032,619,617,619,617,179
|
|
20240423,105200,86108460,617,617,617,617,0
|
|
20240423,105100,86108460,617,617,617,617,0
|
|
20240423,105000,86108460,617,617,617,617,1668
|
|
20240423,104900,85079304,618,618,618,618,0
|
|
20240423,104800,85079304,618,618,618,618,0
|
|
20240423,104700,85079304,618,618,618,618,0
|
|
20240423,104600,85079304,618,618,618,618,0
|
|
20240423,104500,85079304,618,618,618,618,0
|
|
20240423,104400,85079304,618,618,618,618,729
|
|
20240423,104300,84628782,618,618,618,618,538
|
|
20240423,104200,84296298,618,618,618,618,20
|
|
20240423,104100,84283938,618,618,618,618,0
|
|
20240423,104000,84283938,618,618,618,618,151
|
|
20240423,103900,84190620,618,618,618,618,1401
|
|
20240423,103800,83324802,619,619,619,619,0
|
|
20240423,103700,83324802,619,621,621,619,3008
|
|
20240423,103600,81460660,623,623,623,623,100
|
|
20240423,103500,81398360,624,624,624,624,0
|
|
20240423,103400,81398360,624,624,624,624,1000
|
|
20240423,103300,80774360,622,622,622,622,0
|
|
20240423,103200,80774360,622,622,622,622,0
|
|
20240423,103100,80774360,622,622,622,622,0
|
|
20240423,103000,80774360,622,622,622,622,11
|
|
20240423,102900,80767518,621,621,621,621,55
|
|
20240423,102800,80733363,621,621,621,621,10
|
|
20240423,102700,80727153,624,624,624,624,179
|
|
20240423,102600,80615457,624,624,624,624,0
|
|
20240423,102500,80615457,624,624,624,624,10
|
|
20240423,102400,80609217,624,621,624,621,520
|
|
20240423,102300,80286238,623,623,623,623,0
|
|
20240423,102200,80286238,623,623,623,623,0
|
|
20240423,102100,80286238,623,623,623,621,2031
|
|
20240423,102000,79020987,621,621,621,621,1
|
|
20240423,101900,79020366,621,621,621,621,0
|
|
20240423,101800,79020366,621,621,621,621,0
|
|
20240423,101700,79020366,621,621,621,621,0
|
|
20240423,101600,79020366,621,621,621,621,383
|
|
20240423,101500,78782523,620,620,620,620,0
|
|
20240423,101400,78782523,620,620,620,620,1327
|
|
20240423,101300,77959783,621,621,621,621,426
|
|
20240423,101200,77695237,621,621,621,621,0
|
|
20240423,101100,77695237,621,624,624,621,3415
|
|
20240423,101000,75573463,621,621,621,621,0
|
|
20240423,100900,75573463,621,621,621,621,0
|
|
20240423,100800,75573463,621,621,621,621,339
|
|
20240423,100700,75362944,624,624,624,624,0
|
|
20240423,100600,75362944,624,621,624,621,10
|
|
20240423,100500,75356719,624,624,624,624,0
|
|
20240423,100400,75356719,624,624,624,624,71
|
|
20240423,100300,75312415,624,624,624,624,0
|
|
20240423,100200,75312415,624,624,624,624,0
|
|
20240423,100100,75312415,624,624,624,624,0
|
|
20240423,100000,75312415,624,623,624,623,119
|
|
20240423,095900,75238194,625,625,625,625,0
|
|
20240423,095800,75238194,625,625,625,625,532
|
|
20240423,095700,74905694,625,625,625,625,0
|
|
20240423,095600,74905694,625,625,625,625,20
|
|
20240423,095500,74893194,625,625,625,625,0
|
|
20240423,095400,74893194,625,625,625,625,2
|
|
20240423,095300,74891944,625,620,625,620,1002
|
|
20240423,095200,74270694,622,622,622,622,994
|
|
20240423,095100,73652426,622,622,622,622,1
|
|
20240423,095000,73651804,619,622,626,619,4588
|
|
20240423,094900,70806360,622,623,627,622,490
|
|
20240423,094800,70501551,623,624,624,623,337
|
|
20240423,094700,70291590,627,627,627,627,0
|
|
20240423,094600,70291590,627,627,627,627,4
|
|
20240423,094500,70289082,628,628,628,628,0
|
|
20240423,094400,70289082,628,628,628,628,0
|
|
20240423,094300,70289082,628,628,628,628,0
|
|
20240423,094200,70289082,628,628,628,628,4
|
|
20240423,094100,70286570,627,620,627,620,3008
|
|
20240423,094000,68402324,625,625,625,625,1
|
|
20240423,093900,68401699,623,620,623,620,12858
|
|
20240423,093800,60408367,616,616,616,616,2790
|
|
20240423,093700,58689727,616,616,616,616,0
|
|
20240423,093600,58689727,616,616,616,616,2702
|
|
20240423,093500,57025295,621,620,621,620,4135
|
|
20240423,093400,54457512,618,620,620,618,2628
|
|
20240423,093300,52830190,621,621,621,621,68
|
|
20240423,093200,52787962,629,629,629,629,0
|
|
20240423,093100,52787962,629,629,629,629,1
|
|
20240423,093000,52787333,620,628,628,620,4158
|
|
20240423,092900,50183971,633,637,637,630,973
|
|
20240423,092800,49570374,634,636,639,634,11038
|
|
20240423,092700,42539532,636,632,636,632,5931
|
|
20240423,092600,38772839,630,633,633,630,1753
|
|
20240423,092500,37668390,630,630,634,628,6795
|
|
20240423,092400,33377237,627,623,629,623,10795
|
|
20240423,092300,26613564,623,623,623,623,5
|
|
20240423,092200,26610449,623,623,623,623,0
|
|
20240423,092100,26610449,623,623,623,623,0
|
|
20240423,092000,26610449,623,623,623,623,500
|
|
20240423,091900,26298949,623,618,623,618,10734
|
|
20240423,091800,19621672,618,618,618,618,0
|
|
20240423,091700,19621672,618,618,623,618,7887
|
|
20240423,091600,14744356,610,614,618,610,2420
|
|
20240423,091500,13264185,619,619,619,619,0
|
|
20240423,091400,13264185,619,618,619,618,3728
|
|
20240423,091300,10958204,613,613,613,613,0
|
|
20240423,091200,10958204,613,613,613,613,0
|
|
20240423,091100,10958204,613,613,613,613,13
|
|
20240423,091000,10950235,613,615,615,613,1853
|
|
20240423,090900,9811315,616,619,619,616,1595
|
|
20240423,090800,8826492,623,619,623,619,11
|
|
20240423,090700,8819679,624,624,624,624,0
|
|
20240423,090600,8819679,624,620,624,620,5194
|
|
20240423,090500,5584858,615,617,617,615,346
|
|
20240423,090400,5372011,626,617,626,617,736
|
|
20240423,090300,4917890,616,628,628,616,1478
|
|
20240423,090200,3991002,629,625,633,625,3250
|
|
20240423,090100,1956420,625,623,625,623,1600
|
|
20240423,090000,958448,613,603,613,603,1572
|