641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193800,405478937,850,850,850,850,4477
|
|
20240416,193700,405478937,850,850,850,850,0
|
|
20240416,193600,405478937,850,850,850,850,0
|
|
20240416,193500,405478937,850,850,850,850,0
|
|
20240416,193400,405478937,850,850,850,850,0
|
|
20240416,193300,405478937,850,850,850,850,0
|
|
20240416,193200,405478937,850,850,850,850,0
|
|
20240416,193100,405478937,850,850,850,850,0
|
|
20240416,193000,405478937,850,850,850,850,0
|
|
20240416,192900,405478937,850,850,850,850,0
|
|
20240416,192800,405478937,850,850,850,850,0
|
|
20240416,192700,405478937,850,850,850,850,0
|
|
20240416,192600,405478937,850,850,850,850,0
|
|
20240416,192500,405478937,850,850,850,850,0
|
|
20240416,192400,405478937,850,850,850,850,0
|
|
20240416,192300,405478937,850,850,850,850,0
|
|
20240416,192200,405478937,850,850,850,850,0
|
|
20240416,192100,405478937,850,850,850,850,0
|
|
20240416,192000,405478937,850,850,850,850,0
|
|
20240416,191900,405478937,850,850,850,850,0
|
|
20240416,191800,405478937,850,850,850,850,0
|
|
20240416,191700,405478937,850,850,850,850,0
|
|
20240416,191600,405478937,850,850,850,850,0
|
|
20240416,191500,405478937,850,850,850,850,0
|
|
20240416,191400,405478937,850,850,850,850,0
|
|
20240416,191300,405478937,850,850,850,850,0
|
|
20240416,191200,405478937,850,850,850,850,0
|
|
20240416,191100,405478937,850,850,850,850,0
|
|
20240416,191000,405478937,850,850,850,850,0
|
|
20240416,190900,405478937,850,850,850,850,0
|
|
20240416,190800,405478937,850,850,850,850,4477
|
|
20240416,190700,405478937,850,850,850,850,0
|
|
20240416,190600,405478937,850,850,850,850,0
|
|
20240416,190500,405478937,850,850,850,850,0
|
|
20240416,190400,405478937,850,850,850,850,0
|
|
20240416,190300,405478937,850,850,850,850,0
|
|
20240416,190200,405478937,850,850,850,850,0
|
|
20240416,190100,405478937,850,850,850,850,0
|
|
20240416,190000,405478937,850,850,850,850,0
|
|
20240416,185900,405478937,850,850,850,850,0
|
|
20240416,185800,405478937,850,850,850,850,0
|
|
20240416,185700,405478937,850,850,850,850,0
|
|
20240416,185600,405478937,850,850,850,850,0
|
|
20240416,185500,405478937,850,850,850,850,0
|
|
20240416,185400,405478937,850,850,850,850,0
|
|
20240416,185300,405478937,850,850,850,850,0
|
|
20240416,185200,405478937,850,850,850,850,0
|
|
20240416,185100,405478937,850,850,850,850,0
|
|
20240416,185000,405478937,850,850,850,850,0
|
|
20240416,184900,405478937,850,850,850,850,0
|
|
20240416,184800,405478937,850,850,850,850,0
|
|
20240416,184700,405478937,850,850,850,850,0
|
|
20240416,184600,405478937,850,850,850,850,0
|
|
20240416,184500,405478937,850,850,850,850,0
|
|
20240416,184400,405478937,850,850,850,850,0
|
|
20240416,184300,405478937,850,850,850,850,0
|
|
20240416,184200,405478937,850,850,850,850,0
|
|
20240416,184100,405478937,850,850,850,850,0
|
|
20240416,184000,405478937,850,850,850,850,0
|
|
20240416,183900,405478937,850,850,850,850,0
|
|
20240416,183800,405478937,850,850,850,850,4477
|
|
20240416,183700,405478937,850,850,850,850,0
|
|
20240416,183600,405478937,850,850,850,850,0
|
|
20240416,183500,405478937,850,850,850,850,0
|
|
20240416,183400,405478937,850,850,850,850,0
|
|
20240416,183300,405478937,850,850,850,850,0
|
|
20240416,183200,405478937,850,850,850,850,0
|
|
20240416,183100,405478937,850,850,850,850,0
|
|
20240416,183000,405478937,850,850,850,850,0
|
|
20240416,182900,405478937,850,850,850,850,0
|
|
20240416,182800,405478937,850,850,850,850,0
|
|
20240416,182700,405478937,850,850,850,850,0
|
|
20240416,182600,405478937,850,850,850,850,0
|
|
20240416,182500,405478937,850,850,850,850,0
|
|
20240416,182400,405478937,850,850,850,850,0
|
|
20240416,182300,405478937,850,850,850,850,0
|
|
20240416,182200,405478937,850,850,850,850,0
|
|
20240416,182100,405478937,850,850,850,850,0
|
|
20240416,182000,405478937,850,850,850,850,0
|
|
20240416,181900,405478937,850,850,850,850,0
|
|
20240416,181800,405478937,850,850,850,850,0
|
|
20240416,181700,405478937,850,850,850,850,0
|
|
20240416,181600,405478937,850,850,850,850,0
|
|
20240416,181500,405478937,850,850,850,850,0
|
|
20240416,181400,405478937,850,850,850,850,0
|
|
20240416,181300,405478937,850,850,850,850,0
|
|
20240416,181200,405478937,850,850,850,850,0
|
|
20240416,181100,405478937,850,850,850,850,0
|
|
20240416,181000,405478937,850,850,850,850,0
|
|
20240416,180900,405478937,850,850,850,850,0
|
|
20240416,180800,405478937,850,850,850,850,4477
|
|
20240416,180700,405478937,850,850,850,850,0
|
|
20240416,180600,405478937,850,850,850,850,0
|
|
20240416,180500,405478937,850,850,850,850,0
|
|
20240416,180400,405478937,850,850,850,850,0
|
|
20240416,180300,405478937,850,850,850,850,0
|
|
20240416,180200,405478937,850,850,850,850,0
|
|
20240416,180100,405478937,850,850,850,850,0
|
|
20240416,180000,405478937,850,850,850,850,0
|
|
20240416,175900,405478937,850,850,850,850,0
|
|
20240416,175800,405478937,850,850,850,850,0
|
|
20240416,175700,405478937,850,850,850,850,0
|
|
20240416,175600,405478937,850,850,850,850,0
|
|
20240416,175500,405478937,850,850,850,850,0
|
|
20240416,175400,405478937,850,850,850,850,0
|
|
20240416,175300,405478937,850,850,850,850,0
|
|
20240416,175200,405478937,850,850,850,850,0
|
|
20240416,175100,405478937,850,850,850,850,0
|
|
20240416,175000,405478937,850,850,850,850,0
|
|
20240416,174900,405478937,850,850,850,850,0
|
|
20240416,174800,405478937,850,850,850,850,0
|
|
20240416,174700,405478937,850,850,850,850,0
|
|
20240416,174600,405478937,850,850,850,850,0
|
|
20240416,174500,405478937,850,850,850,850,0
|
|
20240416,174400,405478937,850,850,850,850,0
|
|
20240416,174300,405478937,850,850,850,850,0
|
|
20240416,174200,405478937,850,850,850,850,0
|
|
20240416,174100,405478937,850,850,850,850,0
|
|
20240416,174000,405478937,850,850,850,850,0
|
|
20240416,173900,405478937,850,850,850,850,0
|
|
20240416,173800,405478937,850,850,850,850,4477
|
|
20240416,173700,405478937,850,850,850,850,0
|
|
20240416,173600,405478937,850,850,850,850,0
|
|
20240416,173500,405478937,850,850,850,850,0
|
|
20240416,173400,405478937,850,850,850,850,0
|
|
20240416,173300,405478937,850,850,850,850,0
|
|
20240416,173200,405478937,850,850,850,850,0
|
|
20240416,173100,405478937,850,850,850,850,0
|
|
20240416,173000,405478937,850,850,850,850,0
|
|
20240416,172900,405478937,850,850,850,850,0
|
|
20240416,172800,405478937,850,850,850,850,0
|
|
20240416,172700,405478937,850,850,850,850,0
|
|
20240416,172600,405478937,850,850,850,850,0
|
|
20240416,172500,405478937,850,850,850,850,0
|
|
20240416,172400,405478937,850,850,850,850,0
|
|
20240416,172300,405478937,850,850,850,850,0
|
|
20240416,172200,405478937,850,850,850,850,0
|
|
20240416,172100,405478937,850,850,850,850,0
|
|
20240416,172000,405478937,850,850,850,850,0
|
|
20240416,171900,405478937,850,850,850,850,0
|
|
20240416,171800,405478937,850,850,850,850,0
|
|
20240416,171700,405478937,850,850,850,850,0
|
|
20240416,171600,405478937,850,850,850,850,0
|
|
20240416,171500,405478937,850,850,850,850,0
|
|
20240416,171400,405478937,850,850,850,850,0
|
|
20240416,171300,405478937,850,850,850,850,0
|
|
20240416,171200,405478937,850,850,850,850,0
|
|
20240416,171100,405478937,850,850,850,850,0
|
|
20240416,171000,405478937,850,850,850,850,0
|
|
20240416,170900,405478937,850,850,850,850,0
|
|
20240416,170800,405478937,850,850,850,850,4477
|
|
20240416,170700,405478937,850,850,850,850,0
|
|
20240416,170600,405478937,850,850,850,850,0
|
|
20240416,170500,405478937,850,850,850,850,0
|
|
20240416,170400,405478937,850,850,850,850,0
|
|
20240416,170300,405478937,850,850,850,850,0
|
|
20240416,170200,405478937,850,850,850,850,0
|
|
20240416,170100,405478937,850,850,850,850,0
|
|
20240416,170000,405478937,850,850,850,850,0
|
|
20240416,165900,405478937,850,850,850,850,0
|
|
20240416,165800,405478937,850,850,850,850,0
|
|
20240416,165700,405478937,850,850,850,850,0
|
|
20240416,165600,405478937,850,850,850,850,0
|
|
20240416,165500,405478937,850,850,850,850,0
|
|
20240416,165400,405478937,850,850,850,850,0
|
|
20240416,165300,405478937,850,850,850,850,0
|
|
20240416,165200,405478937,850,850,850,850,0
|
|
20240416,165100,405478937,850,850,850,850,0
|
|
20240416,165000,405478937,850,850,850,850,0
|
|
20240416,164900,405478937,850,850,850,850,0
|
|
20240416,164800,405478937,850,850,850,850,0
|
|
20240416,164700,405478937,850,850,850,850,0
|
|
20240416,164600,405478937,850,850,850,850,0
|
|
20240416,164500,405478937,850,850,850,850,0
|
|
20240416,164400,405478937,850,850,850,850,0
|
|
20240416,164300,405478937,850,850,850,850,0
|
|
20240416,164200,405478937,850,850,850,850,0
|
|
20240416,164100,405478937,850,850,850,850,0
|
|
20240416,164000,405478937,850,850,850,850,0
|
|
20240416,163900,405478937,850,850,850,850,0
|
|
20240416,163800,405478937,850,850,850,850,4477
|
|
20240416,163700,405478937,850,850,850,850,0
|
|
20240416,163600,405478937,850,850,850,850,0
|
|
20240416,163500,405478937,850,850,850,850,0
|
|
20240416,163400,405478937,850,850,850,850,0
|
|
20240416,163300,405478937,850,850,850,850,0
|
|
20240416,163200,405478937,850,850,850,850,0
|
|
20240416,163100,405478937,850,850,850,850,0
|
|
20240416,163000,405478937,850,850,850,850,0
|
|
20240416,162900,405478937,850,850,850,850,0
|
|
20240416,162800,405478937,850,850,850,850,0
|
|
20240416,162700,405478937,850,850,850,850,0
|
|
20240416,162600,405478937,850,850,850,850,0
|
|
20240416,162500,405478937,850,850,850,850,0
|
|
20240416,162400,405478937,850,850,850,850,0
|
|
20240416,162300,405478937,850,850,850,850,0
|
|
20240416,162200,405478937,850,850,850,850,0
|
|
20240416,162100,405478937,850,850,850,850,0
|
|
20240416,162000,405478937,850,850,850,850,0
|
|
20240416,161900,405478937,850,850,850,850,0
|
|
20240416,161800,405478937,850,850,850,850,0
|
|
20240416,161700,405478937,850,850,850,850,0
|
|
20240416,161600,405478937,850,850,850,850,0
|
|
20240416,161500,405478937,850,850,850,850,0
|
|
20240416,161400,405478937,850,850,850,850,0
|
|
20240416,161300,405478937,850,850,850,850,0
|
|
20240416,161200,405478937,850,850,850,850,0
|
|
20240416,161100,405478937,850,850,850,850,0
|
|
20240416,161000,405478937,850,850,850,850,0
|
|
20240416,160900,405478937,850,850,850,850,0
|
|
20240416,160800,405478937,850,850,850,850,4477
|
|
20240416,160700,405478937,850,850,850,850,0
|
|
20240416,160600,405478937,850,850,850,850,0
|
|
20240416,160500,405478937,850,850,850,850,0
|
|
20240416,160400,405478937,850,850,850,850,0
|
|
20240416,160300,405478937,850,850,850,850,0
|
|
20240416,160200,405478937,850,850,850,850,0
|
|
20240416,160100,405478937,850,850,850,850,0
|
|
20240416,160000,405478937,850,850,850,850,0
|
|
20240416,155900,405478937,850,850,850,850,0
|
|
20240416,155800,405478937,850,850,850,850,0
|
|
20240416,155700,405478937,850,850,850,850,0
|
|
20240416,155600,405478937,850,850,850,850,0
|
|
20240416,155500,405478937,850,850,850,850,0
|
|
20240416,155400,405478937,850,850,850,850,0
|
|
20240416,155300,405478937,850,850,850,850,0
|
|
20240416,155200,405478937,850,850,850,850,0
|
|
20240416,155100,405478937,850,850,850,850,0
|
|
20240416,155000,405478937,850,850,850,850,0
|
|
20240416,154900,405478937,850,850,850,850,0
|
|
20240416,154800,405478937,850,850,850,850,0
|
|
20240416,154700,405478937,850,850,850,850,0
|
|
20240416,154600,405478937,850,850,850,850,0
|
|
20240416,154500,405478937,850,850,850,850,0
|
|
20240416,154400,405478937,850,850,850,850,0
|
|
20240416,154300,405478937,850,850,850,850,0
|
|
20240416,154200,405478937,850,850,850,850,0
|
|
20240416,154100,405478937,850,850,850,850,0
|
|
20240416,154000,405478937,850,850,850,850,0
|
|
20240416,153900,405478937,850,850,850,850,0
|
|
20240416,153800,405478937,850,850,850,850,4477
|
|
20240416,153700,405478937,850,850,850,850,0
|
|
20240416,153600,405478937,850,850,850,850,0
|
|
20240416,153500,405478937,850,850,850,850,0
|
|
20240416,153400,405478937,850,850,850,850,0
|
|
20240416,153300,405478937,850,850,850,850,0
|
|
20240416,153200,405478937,850,850,850,850,0
|
|
20240416,153100,405478937,850,850,850,850,0
|
|
20240416,153000,405478937,850,850,850,850,4477
|
|
20240416,152900,401673487,850,850,850,850,0
|
|
20240416,152800,401673487,850,850,850,850,0
|
|
20240416,152700,401673487,850,850,850,850,0
|
|
20240416,152600,401673487,850,850,850,850,0
|
|
20240416,152500,401673487,850,850,850,850,0
|
|
20240416,152400,401673487,850,850,850,850,0
|
|
20240416,152300,401673487,850,850,850,850,0
|
|
20240416,152200,401673487,850,850,850,850,0
|
|
20240416,152100,401673487,850,850,850,850,0
|
|
20240416,152000,401673487,850,850,850,850,0
|
|
20240416,151900,401673487,850,848,850,847,301
|
|
20240416,151800,401418536,850,848,850,847,401
|
|
20240416,151700,401078686,850,850,850,850,644
|
|
20240416,151600,400531286,850,847,850,847,315
|
|
20240416,151500,400264478,850,850,850,850,3
|
|
20240416,151400,400261928,847,848,848,847,500
|
|
20240416,151300,399838381,850,850,850,850,2001
|
|
20240416,151200,398137531,849,848,849,848,9237
|
|
20240416,151100,390302010,847,847,847,847,3
|
|
20240416,151000,390299469,848,848,848,848,9
|
|
20240416,150900,390291837,848,848,848,848,2
|
|
20240416,150800,390290141,848,848,848,848,912
|
|
20240416,150700,389516765,848,848,848,848,1
|
|
20240416,150600,389515917,848,848,848,848,1089
|
|
20240416,150500,388592445,848,848,848,848,1
|
|
20240416,150400,388591597,849,849,849,849,0
|
|
20240416,150300,388591597,849,849,849,849,2
|
|
20240416,150200,388589899,849,849,849,849,162
|
|
20240416,150100,388452361,849,849,849,849,0
|
|
20240416,150000,388452361,849,849,849,849,0
|
|
20240416,145900,388452361,849,849,849,849,100
|
|
20240416,145800,388367461,849,849,849,849,0
|
|
20240416,145700,388367461,849,849,849,849,1
|
|
20240416,145600,388366612,849,848,849,848,100
|
|
20240416,145500,388281811,849,849,849,849,5
|
|
20240416,145400,388277566,849,849,849,844,2749
|
|
20240416,145300,385956653,845,849,849,845,2748
|
|
20240416,145200,383632934,849,847,849,847,886
|
|
20240416,145100,382881221,848,848,848,848,0
|
|
20240416,145000,382881221,848,849,849,848,87
|
|
20240416,144900,382807444,849,849,849,849,39
|
|
20240416,144800,382774333,849,849,849,849,13
|
|
20240416,144700,382763296,850,850,850,850,0
|
|
20240416,144600,382763296,850,850,850,850,2
|
|
20240416,144500,382761596,850,850,850,850,0
|
|
20240416,144400,382761596,850,850,850,850,2
|
|
20240416,144300,382759896,850,850,850,850,50
|
|
20240416,144200,382717396,850,850,850,850,0
|
|
20240416,144100,382717396,850,850,850,850,1
|
|
20240416,144000,382716546,847,847,847,847,0
|
|
20240416,143900,382716546,847,847,847,847,0
|
|
20240416,143800,382716546,847,848,848,847,240
|
|
20240416,143700,382513202,850,850,850,850,1
|
|
20240416,143600,382512352,851,851,851,851,0
|
|
20240416,143500,382512352,851,851,851,851,1
|
|
20240416,143400,382511501,851,851,851,851,2
|
|
20240416,143300,382509799,851,851,851,851,2
|
|
20240416,143200,382508097,850,850,850,850,1854
|
|
20240416,143100,380932197,850,850,850,850,0
|
|
20240416,143000,380932197,850,849,850,849,2
|
|
20240416,142900,380930498,850,850,850,850,1
|
|
20240416,142800,380929648,851,852,852,851,2
|
|
20240416,142700,380927945,853,853,853,853,0
|
|
20240416,142600,380927945,853,853,853,853,61
|
|
20240416,142500,380875912,853,853,853,853,0
|
|
20240416,142400,380875912,853,848,853,846,152
|
|
20240416,142300,380747221,853,853,853,853,0
|
|
20240416,142200,380747221,853,853,853,853,0
|
|
20240416,142100,380747221,853,853,853,853,0
|
|
20240416,142000,380747221,853,853,853,853,1
|
|
20240416,141900,380746368,850,850,850,850,348
|
|
20240416,141800,380450568,850,850,850,850,1
|
|
20240416,141700,380449718,846,846,846,846,0
|
|
20240416,141600,380449718,846,848,848,846,1000
|
|
20240416,141500,379603419,849,849,849,849,100
|
|
20240416,141400,379518519,849,849,849,849,140
|
|
20240416,141300,379399659,849,849,849,849,500
|
|
20240416,141200,378975159,849,849,849,849,0
|
|
20240416,141100,378975159,849,849,849,849,0
|
|
20240416,141000,378975159,849,849,849,849,0
|
|
20240416,140900,378975159,849,849,849,849,1210
|
|
20240416,140800,377947869,849,849,849,849,60
|
|
20240416,140700,377896929,849,849,849,849,100
|
|
20240416,140600,377812029,845,845,845,845,0
|
|
20240416,140500,377812029,845,846,847,845,5577
|
|
20240416,140400,373093310,846,846,846,846,2
|
|
20240416,140300,373091618,846,846,846,846,0
|
|
20240416,140200,373091618,846,846,846,846,0
|
|
20240416,140100,373091618,846,847,847,846,833
|
|
20240416,140000,372386898,845,845,845,845,0
|
|
20240416,135900,372386898,845,845,845,845,210
|
|
20240416,135800,372209448,844,845,845,844,1350
|
|
20240416,135700,371069975,848,848,848,848,2
|
|
20240416,135600,371068279,849,849,849,849,0
|
|
20240416,135500,371068279,849,849,849,849,0
|
|
20240416,135400,371068279,849,845,849,844,295
|
|
20240416,135300,370819266,845,844,845,844,1109
|
|
20240416,135200,369882611,845,845,845,845,8
|
|
20240416,135100,369875851,845,845,845,845,2743
|
|
20240416,135000,367558016,845,846,846,845,2800
|
|
20240416,134900,365189466,849,849,849,849,0
|
|
20240416,134800,365189466,849,845,849,845,920
|
|
20240416,134700,364412062,846,849,849,846,706
|
|
20240416,134600,363814783,847,847,847,847,0
|
|
20240416,134500,363814783,847,847,847,847,0
|
|
20240416,134400,363814783,847,847,847,847,0
|
|
20240416,134300,363814783,847,847,847,847,0
|
|
20240416,134200,363814783,847,847,847,847,12
|
|
20240416,134100,363804619,848,848,848,847,11
|
|
20240416,134000,363795292,848,848,848,848,122
|
|
20240416,133900,363691836,849,849,849,849,169
|
|
20240416,133800,363548355,849,849,849,849,0
|
|
20240416,133700,363548355,849,848,849,848,2102
|
|
20240416,133600,361764859,849,849,849,849,4350
|
|
20240416,133500,358071709,848,848,848,848,9905
|
|
20240416,133400,349672269,848,848,848,848,711
|
|
20240416,133300,349069341,848,848,848,848,2500
|
|
20240416,133200,346949341,848,848,848,848,334
|
|
20240416,133100,346666109,843,843,843,843,0
|
|
20240416,133000,346666109,843,848,848,843,2596
|
|
20240416,132900,344467302,848,848,848,848,0
|
|
20240416,132800,344467302,848,848,848,848,0
|
|
20240416,132700,344467302,848,848,848,848,0
|
|
20240416,132600,344467302,848,848,848,848,0
|
|
20240416,132500,344467302,848,848,848,848,0
|
|
20240416,132400,344467302,848,848,848,848,0
|
|
20240416,132300,344467302,848,848,848,848,0
|
|
20240416,132200,344467302,848,847,848,847,851
|
|
20240416,132100,343746479,848,848,848,848,239
|
|
20240416,132000,343543807,847,847,847,847,59
|
|
20240416,131900,343493834,847,845,848,845,6693
|
|
20240416,131800,337824892,845,845,845,845,0
|
|
20240416,131700,337824892,845,845,845,845,50
|
|
20240416,131600,337782642,845,845,845,845,0
|
|
20240416,131500,337782642,845,845,845,845,0
|
|
20240416,131400,337782642,845,845,845,843,1594
|
|
20240416,131300,336436875,848,848,848,848,0
|
|
20240416,131200,336436875,848,848,848,848,1
|
|
20240416,131100,336436027,846,848,848,846,1072
|
|
20240416,131000,335529113,848,848,848,848,1
|
|
20240416,130900,335528265,848,848,848,848,0
|
|
20240416,130800,335528265,848,848,848,848,0
|
|
20240416,130700,335528265,848,848,848,848,36
|
|
20240416,130600,335497737,848,848,848,848,1001
|
|
20240416,130500,334648889,848,848,848,848,102
|
|
20240416,130400,334562393,848,847,848,847,1180
|
|
20240416,130300,333562586,847,847,847,847,9
|
|
20240416,130200,333554963,847,848,848,847,124
|
|
20240416,130100,333449934,847,847,847,847,0
|
|
20240416,130000,333449934,847,847,847,847,37
|
|
20240416,125900,333418595,847,847,847,847,4
|
|
20240416,125800,333415207,847,846,847,846,35
|
|
20240416,125700,333385596,846,846,846,846,957
|
|
20240416,125600,332575974,847,847,847,847,188
|
|
20240416,125500,332416738,847,847,847,847,9
|
|
20240416,125400,332409115,848,848,848,848,0
|
|
20240416,125300,332409115,848,848,848,848,103
|
|
20240416,125200,332321771,848,846,848,846,529
|
|
20240416,125100,331874234,846,846,846,846,510
|
|
20240416,125000,331442774,846,846,846,846,0
|
|
20240416,124900,331442774,846,846,846,846,550
|
|
20240416,124800,330977474,846,846,846,846,33
|
|
20240416,124700,330949556,846,846,846,846,46
|
|
20240416,124600,330910640,845,848,848,845,1239
|
|
20240416,124500,329863228,847,847,847,847,0
|
|
20240416,124400,329863228,847,847,847,847,1
|
|
20240416,124300,329862381,848,848,848,848,606
|
|
20240416,124200,329348493,848,848,848,848,50
|
|
20240416,124100,329306093,848,848,848,848,0
|
|
20240416,124000,329306093,848,848,848,848,200
|
|
20240416,123900,329136493,848,848,848,848,0
|
|
20240416,123800,329136493,848,848,848,848,20
|
|
20240416,123700,329119533,848,848,848,848,50
|
|
20240416,123600,329077133,848,848,848,848,1
|
|
20240416,123500,329076285,846,846,846,846,0
|
|
20240416,123400,329076285,846,846,846,846,1000
|
|
20240416,123300,328230285,847,847,847,847,0
|
|
20240416,123200,328230285,847,847,847,847,972
|
|
20240416,123100,327407001,847,847,847,847,0
|
|
20240416,123000,327407001,847,847,847,847,0
|
|
20240416,122900,327407001,847,847,847,847,0
|
|
20240416,122800,327407001,847,847,847,847,2051
|
|
20240416,122700,325669804,847,847,847,847,1
|
|
20240416,122600,325668957,845,845,845,845,0
|
|
20240416,122500,325668957,845,845,845,845,0
|
|
20240416,122400,325668957,845,845,845,845,100
|
|
20240416,122300,325584457,847,847,847,847,10
|
|
20240416,122200,325575987,847,847,847,847,5
|
|
20240416,122100,325571752,847,847,847,847,0
|
|
20240416,122000,325571752,847,847,847,847,0
|
|
20240416,121900,325571752,847,846,847,846,225
|
|
20240416,121800,325381354,845,845,845,845,260
|
|
20240416,121700,325161654,845,845,845,845,0
|
|
20240416,121600,325161654,845,845,845,845,0
|
|
20240416,121500,325161654,845,846,846,845,909
|
|
20240416,121400,324393240,845,845,845,845,0
|
|
20240416,121300,324393240,845,845,845,845,0
|
|
20240416,121200,324393240,845,845,845,845,0
|
|
20240416,121100,324393240,845,845,845,845,0
|
|
20240416,121000,324393240,845,845,845,845,0
|
|
20240416,120900,324393240,845,845,845,845,0
|
|
20240416,120800,324393240,845,845,845,845,0
|
|
20240416,120700,324393240,845,845,845,845,5
|
|
20240416,120600,324389015,845,845,845,845,800
|
|
20240416,120500,323713015,845,845,845,845,0
|
|
20240416,120400,323713015,845,845,845,845,460
|
|
20240416,120300,323324315,844,844,844,844,700
|
|
20240416,120200,322733515,845,845,845,845,100
|
|
20240416,120100,322649015,844,847,847,844,116
|
|
20240416,120000,322551059,847,846,847,846,550
|
|
20240416,115900,322085709,844,844,844,844,0
|
|
20240416,115800,322085709,844,844,844,844,0
|
|
20240416,115700,322085709,844,845,847,844,2678
|
|
20240416,115600,319823670,844,844,844,844,0
|
|
20240416,115500,319823670,844,844,844,844,1469
|
|
20240416,115400,318583834,844,844,844,844,1
|
|
20240416,115300,318582990,844,844,844,844,500
|
|
20240416,115200,318160990,844,844,844,844,616
|
|
20240416,115100,317641086,844,844,844,844,0
|
|
20240416,115000,317641086,844,842,844,842,30
|
|
20240416,114900,317615808,841,841,841,841,100
|
|
20240416,114800,317531708,842,842,842,842,500
|
|
20240416,114700,317110708,838,838,838,838,0
|
|
20240416,114600,317110708,838,838,838,838,0
|
|
20240416,114500,317110708,838,838,838,838,0
|
|
20240416,114400,317110708,838,842,844,838,20872
|
|
20240416,114300,299579435,844,844,844,844,0
|
|
20240416,114200,299579435,844,844,844,844,44
|
|
20240416,114100,299542299,844,844,844,844,2
|
|
20240416,114000,299540611,842,842,842,842,500
|
|
20240416,113900,299119611,844,844,844,844,0
|
|
20240416,113800,299119611,844,844,844,844,101
|
|
20240416,113700,299034367,841,844,844,841,6304
|
|
20240416,113600,293723448,844,844,844,844,0
|
|
20240416,113500,293723448,844,844,844,844,0
|
|
20240416,113400,293723448,844,844,844,844,522
|
|
20240416,113300,293282880,845,845,845,845,0
|
|
20240416,113200,293282880,845,845,845,845,0
|
|
20240416,113100,293282880,845,844,845,844,698
|
|
20240416,113000,292693767,845,845,845,845,0
|
|
20240416,112900,292693767,845,846,846,845,711
|
|
20240416,112800,292092965,847,848,848,847,31
|
|
20240416,112700,292066698,848,848,848,848,28
|
|
20240416,112600,292042954,848,848,848,848,0
|
|
20240416,112500,292042954,848,848,848,845,143
|
|
20240416,112400,291921963,845,847,847,845,3
|
|
20240416,112300,291919425,842,847,848,842,1200
|
|
20240416,112200,290904771,847,843,847,842,42206
|
|
20240416,112100,255325309,843,843,843,843,575
|
|
20240416,112000,254840584,843,843,843,842,11121
|
|
20240416,111900,245465582,843,847,847,843,360
|
|
20240416,111800,245162058,848,845,848,843,950
|
|
20240416,111700,244359936,845,845,845,845,1066
|
|
20240416,111600,243459166,847,847,847,847,0
|
|
20240416,111500,243459166,847,847,847,847,0
|
|
20240416,111400,243459166,847,842,847,841,4345
|
|
20240416,111300,239804749,842,844,848,842,8091
|
|
20240416,111200,232988865,841,841,841,841,0
|
|
20240416,111100,232988865,841,841,841,841,10
|
|
20240416,111000,232980455,843,844,844,841,18840
|
|
20240416,110900,217113441,845,849,852,845,24833
|
|
20240416,110800,196100572,849,849,849,849,0
|
|
20240416,110700,196100572,849,850,850,849,400
|
|
20240416,110600,195760910,850,850,850,850,0
|
|
20240416,110500,195760910,850,850,850,850,0
|
|
20240416,110400,195760910,850,850,850,850,4428
|
|
20240416,110300,191997110,852,852,852,852,0
|
|
20240416,110200,191997110,852,852,852,851,8175
|
|
20240416,110100,185040055,852,852,852,852,3
|
|
20240416,110000,185037499,852,853,854,852,1944
|
|
20240416,105900,183381125,852,852,852,852,0
|
|
20240416,105800,183381125,852,852,852,852,3676
|
|
20240416,105700,180249173,851,851,851,851,2838
|
|
20240416,105600,177834035,851,851,851,851,100
|
|
20240416,105500,177748935,854,854,854,854,40
|
|
20240416,105400,177714775,854,854,854,854,270
|
|
20240416,105300,177484195,854,854,854,854,0
|
|
20240416,105200,177484195,854,854,854,854,50
|
|
20240416,105100,177441495,854,854,854,854,144
|
|
20240416,105000,177318519,854,850,854,850,694
|
|
20240416,104900,176728587,854,855,855,850,5447
|
|
20240416,104800,172092611,852,852,852,852,901
|
|
20240416,104700,171324959,855,855,855,855,1
|
|
20240416,104600,171324104,855,855,855,855,52
|
|
20240416,104500,171279644,855,855,855,855,5
|
|
20240416,104400,171275369,855,855,855,855,3
|
|
20240416,104300,171272804,855,855,855,855,103
|
|
20240416,104200,171184739,855,855,855,855,5
|
|
20240416,104100,171180464,855,855,855,855,2682
|
|
20240416,104000,168887354,855,854,855,854,664
|
|
20240416,103900,168320075,854,848,854,848,518
|
|
20240416,103800,167879503,847,850,850,847,2000
|
|
20240416,103700,166182736,850,851,851,850,12703
|
|
20240416,103600,155383814,856,856,856,850,10340
|
|
20240416,103500,146571864,856,856,856,856,5
|
|
20240416,103400,146567584,854,856,856,854,13010
|
|
20240416,103300,135441731,856,855,856,855,3424
|
|
20240416,103200,132510823,856,856,860,856,1800
|
|
20240416,103100,130969879,856,860,860,856,47
|
|
20240416,103000,130929475,860,860,860,860,11
|
|
20240416,102900,130920015,855,856,856,855,2087
|
|
20240416,102800,129133578,856,856,856,856,4346
|
|
20240416,102700,125413402,856,856,856,856,1000
|
|
20240416,102600,124557402,856,857,857,856,3507
|
|
20240416,102500,121553003,857,857,857,857,360
|
|
20240416,102400,121244483,857,856,857,856,2434
|
|
20240416,102300,119159296,856,856,856,856,152
|
|
20240416,102200,119029184,856,857,857,856,713
|
|
20240416,102100,118418806,857,859,859,857,2823
|
|
20240416,102000,115998278,859,859,859,859,0
|
|
20240416,101900,115998278,859,859,859,859,1742
|
|
20240416,101800,114501900,860,862,862,860,29572
|
|
20240416,101700,89063864,862,863,866,862,1580
|
|
20240416,101600,87700821,866,866,866,866,129
|
|
20240416,101500,87589107,866,863,866,863,330
|
|
20240416,101400,87304311,867,867,867,867,2
|
|
20240416,101300,87302577,867,864,867,864,256
|
|
20240416,101200,87081390,864,864,864,864,981
|
|
20240416,101100,86233806,864,864,864,864,43
|
|
20240416,101000,86196654,864,864,864,864,10
|
|
20240416,100900,86188014,864,864,864,864,1731
|
|
20240416,100800,84692430,864,865,865,864,858
|
|
20240416,100700,83951022,865,865,865,864,1999
|
|
20240416,100600,82222387,865,865,865,865,493
|
|
20240416,100500,81795942,865,867,869,865,3030
|
|
20240416,100400,79173578,866,870,870,866,781
|
|
20240416,100300,78496588,871,871,871,871,1
|
|
20240416,100200,78495717,871,871,871,871,0
|
|
20240416,100100,78495717,871,871,871,871,0
|
|
20240416,100000,78495717,871,871,871,871,0
|
|
20240416,095900,78495717,871,871,871,871,0
|
|
20240416,095800,78495717,871,871,871,871,3
|
|
20240416,095700,78493104,871,871,871,870,37
|
|
20240416,095600,78460911,865,865,867,865,9243
|
|
20240416,095500,70465664,871,867,871,865,1535
|
|
20240416,095400,69135855,871,871,871,871,5
|
|
20240416,095300,69131500,871,871,871,871,20
|
|
20240416,095200,69114080,871,868,871,868,36
|
|
20240416,095100,69082811,868,868,868,868,51
|
|
20240416,095000,69038543,871,871,871,871,4
|
|
20240416,094900,69035059,866,871,871,866,1751
|
|
20240416,094800,67516476,871,871,871,871,6
|
|
20240416,094700,67511250,872,872,872,872,300
|
|
20240416,094600,67249650,872,872,872,872,146
|
|
20240416,094500,67122338,872,872,872,872,0
|
|
20240416,094400,67122338,872,872,872,872,33
|
|
20240416,094300,67093562,872,872,872,872,1000
|
|
20240416,094200,66221562,872,868,872,867,1302
|
|
20240416,094100,65091990,867,872,872,867,1201
|
|
20240416,094000,64049956,872,869,872,868,202
|
|
20240416,093900,63874552,868,872,872,868,5439
|
|
20240416,093800,59136173,872,878,878,872,203
|
|
20240416,093700,58959138,872,872,878,872,472
|
|
20240416,093600,58547548,872,872,872,872,9
|
|
20240416,093500,58539700,870,870,870,870,0
|
|
20240416,093400,58539700,870,870,870,870,48
|
|
20240416,093300,58497940,872,872,872,870,2995
|
|
20240416,093200,55891688,872,872,872,872,337
|
|
20240416,093100,55597824,872,872,872,872,16
|
|
20240416,093000,55583872,872,878,878,870,9654
|
|
20240416,092900,47182730,872,872,872,872,5
|
|
20240416,092800,47178370,872,872,872,872,2067
|
|
20240416,092700,45375946,872,872,872,871,263
|
|
20240416,092600,45146617,872,872,872,871,847
|
|
20240416,092500,44408723,872,871,872,871,5007
|
|
20240416,092400,40045619,872,871,872,871,104
|
|
20240416,092300,39954934,872,872,872,872,19
|
|
20240416,092200,39938366,872,872,872,872,20
|
|
20240416,092100,39920926,872,871,872,871,167
|
|
20240416,092000,39775365,872,870,872,870,221
|
|
20240416,091900,39582725,870,872,872,870,13534
|
|
20240416,091800,27805835,872,872,872,872,74
|
|
20240416,091700,27741307,873,875,875,873,11592
|
|
20240416,091600,17621368,879,879,879,879,1
|
|
20240416,091500,17620489,879,879,879,879,124
|
|
20240416,091400,17511493,879,879,879,879,34
|
|
20240416,091300,17481607,879,879,879,879,1204
|
|
20240416,091200,16423291,879,874,879,874,2
|
|
20240416,091100,16421538,879,871,879,871,4609
|
|
20240416,091000,12380239,871,877,877,871,1910
|
|
20240416,090900,10713730,878,878,878,878,0
|
|
20240416,090800,10713730,878,877,878,875,970
|
|
20240416,090700,9864192,877,879,879,877,403
|
|
20240416,090600,9510709,878,879,879,878,1003
|
|
20240416,090500,8630072,877,877,877,877,2711
|
|
20240416,090400,6252525,877,883,883,877,29
|
|
20240416,090300,6226924,882,879,882,876,623
|
|
20240416,090200,5679067,879,879,879,879,0
|
|
20240416,090100,5679067,879,879,879,879,0
|
|
20240416,090000,5679067,879,884,884,879,6428
|