660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195700,128778092,721,721,721,721,4327
|
|
20240416,195600,128778092,721,721,721,721,0
|
|
20240416,195500,128778092,721,721,721,721,0
|
|
20240416,195400,128778092,721,721,721,721,0
|
|
20240416,195300,128778092,721,721,721,721,0
|
|
20240416,195200,128778092,721,721,721,721,0
|
|
20240416,195100,128778092,721,721,721,721,0
|
|
20240416,195000,128778092,721,721,721,721,0
|
|
20240416,194900,128778092,721,721,721,721,0
|
|
20240416,194800,128778092,721,721,721,721,0
|
|
20240416,194700,128778092,721,721,721,721,0
|
|
20240416,194600,128778092,721,721,721,721,0
|
|
20240416,194500,128778092,721,721,721,721,0
|
|
20240416,194400,128778092,721,721,721,721,0
|
|
20240416,194300,128778092,721,721,721,721,0
|
|
20240416,194200,128778092,721,721,721,721,0
|
|
20240416,194100,128778092,721,721,721,721,0
|
|
20240416,194000,128778092,721,721,721,721,0
|
|
20240416,193900,128778092,721,721,721,721,0
|
|
20240416,193800,128778092,721,721,721,721,0
|
|
20240416,193700,128778092,721,721,721,721,0
|
|
20240416,193600,128778092,721,721,721,721,0
|
|
20240416,193500,128778092,721,721,721,721,0
|
|
20240416,193400,128778092,721,721,721,721,0
|
|
20240416,193300,128778092,721,721,721,721,0
|
|
20240416,193200,128778092,721,721,721,721,0
|
|
20240416,193100,128778092,721,721,721,721,0
|
|
20240416,193000,128778092,721,721,721,721,0
|
|
20240416,192900,128778092,721,721,721,721,0
|
|
20240416,192800,128778092,721,721,721,721,0
|
|
20240416,192700,128778092,721,721,721,721,4327
|
|
20240416,192600,128778092,721,721,721,721,0
|
|
20240416,192500,128778092,721,721,721,721,0
|
|
20240416,192400,128778092,721,721,721,721,0
|
|
20240416,192300,128778092,721,721,721,721,0
|
|
20240416,192200,128778092,721,721,721,721,0
|
|
20240416,192100,128778092,721,721,721,721,0
|
|
20240416,192000,128778092,721,721,721,721,0
|
|
20240416,191900,128778092,721,721,721,721,0
|
|
20240416,191800,128778092,721,721,721,721,0
|
|
20240416,191700,128778092,721,721,721,721,0
|
|
20240416,191600,128778092,721,721,721,721,0
|
|
20240416,191500,128778092,721,721,721,721,0
|
|
20240416,191400,128778092,721,721,721,721,0
|
|
20240416,191300,128778092,721,721,721,721,0
|
|
20240416,191200,128778092,721,721,721,721,0
|
|
20240416,191100,128778092,721,721,721,721,0
|
|
20240416,191000,128778092,721,721,721,721,0
|
|
20240416,190900,128778092,721,721,721,721,0
|
|
20240416,190800,128778092,721,721,721,721,0
|
|
20240416,190700,128778092,721,721,721,721,0
|
|
20240416,190600,128778092,721,721,721,721,0
|
|
20240416,190500,128778092,721,721,721,721,0
|
|
20240416,190400,128778092,721,721,721,721,0
|
|
20240416,190300,128778092,721,721,721,721,0
|
|
20240416,190200,128778092,721,721,721,721,0
|
|
20240416,190100,128778092,721,721,721,721,0
|
|
20240416,190000,128778092,721,721,721,721,0
|
|
20240416,185900,128778092,721,721,721,721,0
|
|
20240416,185800,128778092,721,721,721,721,0
|
|
20240416,185700,128778092,721,721,721,721,4327
|
|
20240416,185600,128778092,721,721,721,721,0
|
|
20240416,185500,128778092,721,721,721,721,0
|
|
20240416,185400,128778092,721,721,721,721,0
|
|
20240416,185300,128778092,721,721,721,721,0
|
|
20240416,185200,128778092,721,721,721,721,0
|
|
20240416,185100,128778092,721,721,721,721,0
|
|
20240416,185000,128778092,721,721,721,721,0
|
|
20240416,184900,128778092,721,721,721,721,0
|
|
20240416,184800,128778092,721,721,721,721,0
|
|
20240416,184700,128778092,721,721,721,721,0
|
|
20240416,184600,128778092,721,721,721,721,0
|
|
20240416,184500,128778092,721,721,721,721,0
|
|
20240416,184400,128778092,721,721,721,721,0
|
|
20240416,184300,128778092,721,721,721,721,0
|
|
20240416,184200,128778092,721,721,721,721,0
|
|
20240416,184100,128778092,721,721,721,721,0
|
|
20240416,184000,128778092,721,721,721,721,0
|
|
20240416,183900,128778092,721,721,721,721,0
|
|
20240416,183800,128778092,721,721,721,721,0
|
|
20240416,183700,128778092,721,721,721,721,0
|
|
20240416,183600,128778092,721,721,721,721,0
|
|
20240416,183500,128778092,721,721,721,721,0
|
|
20240416,183400,128778092,721,721,721,721,0
|
|
20240416,183300,128778092,721,721,721,721,0
|
|
20240416,183200,128778092,721,721,721,721,0
|
|
20240416,183100,128778092,721,721,721,721,0
|
|
20240416,183000,128778092,721,721,721,721,0
|
|
20240416,182900,128778092,721,721,721,721,0
|
|
20240416,182800,128778092,721,721,721,721,0
|
|
20240416,182700,128778092,721,721,721,721,4327
|
|
20240416,182600,128778092,721,721,721,721,0
|
|
20240416,182500,128778092,721,721,721,721,0
|
|
20240416,182400,128778092,721,721,721,721,0
|
|
20240416,182300,128778092,721,721,721,721,0
|
|
20240416,182200,128778092,721,721,721,721,0
|
|
20240416,182100,128778092,721,721,721,721,0
|
|
20240416,182000,128778092,721,721,721,721,0
|
|
20240416,181900,128778092,721,721,721,721,0
|
|
20240416,181800,128778092,721,721,721,721,0
|
|
20240416,181700,128778092,721,721,721,721,0
|
|
20240416,181600,128778092,721,721,721,721,0
|
|
20240416,181500,128778092,721,721,721,721,0
|
|
20240416,181400,128778092,721,721,721,721,0
|
|
20240416,181300,128778092,721,721,721,721,0
|
|
20240416,181200,128778092,721,721,721,721,0
|
|
20240416,181100,128778092,721,721,721,721,0
|
|
20240416,181000,128778092,721,721,721,721,0
|
|
20240416,180900,128778092,721,721,721,721,0
|
|
20240416,180800,128778092,721,721,721,721,0
|
|
20240416,180700,128778092,721,721,721,721,0
|
|
20240416,180600,128778092,721,721,721,721,0
|
|
20240416,180500,128778092,721,721,721,721,0
|
|
20240416,180400,128778092,721,721,721,721,0
|
|
20240416,180300,128778092,721,721,721,721,0
|
|
20240416,180200,128778092,721,721,721,721,0
|
|
20240416,180100,128778092,721,721,721,721,0
|
|
20240416,180000,128778092,721,721,721,721,0
|
|
20240416,175900,128778092,721,721,721,721,0
|
|
20240416,175800,128778092,721,721,721,721,0
|
|
20240416,175700,128778092,721,721,721,721,4327
|
|
20240416,175600,128778092,721,721,721,721,0
|
|
20240416,175500,128778092,721,721,721,721,0
|
|
20240416,175400,128778092,721,721,721,721,0
|
|
20240416,175300,128778092,721,721,721,721,0
|
|
20240416,175200,128778092,721,721,721,721,0
|
|
20240416,175100,128778092,721,721,721,721,0
|
|
20240416,175000,128778092,721,721,721,721,0
|
|
20240416,174900,128778092,721,721,721,721,0
|
|
20240416,174800,128778092,721,721,721,721,0
|
|
20240416,174700,128778092,721,721,721,721,0
|
|
20240416,174600,128778092,721,721,721,721,0
|
|
20240416,174500,128778092,721,721,721,721,0
|
|
20240416,174400,128778092,721,721,721,721,0
|
|
20240416,174300,128778092,721,721,721,721,0
|
|
20240416,174200,128778092,721,721,721,721,0
|
|
20240416,174100,128778092,721,721,721,721,0
|
|
20240416,174000,128778092,721,721,721,721,0
|
|
20240416,173900,128778092,721,721,721,721,0
|
|
20240416,173800,128778092,721,721,721,721,0
|
|
20240416,173700,128778092,721,721,721,721,0
|
|
20240416,173600,128778092,721,721,721,721,0
|
|
20240416,173500,128778092,721,721,721,721,0
|
|
20240416,173400,128778092,721,721,721,721,0
|
|
20240416,173300,128778092,721,721,721,721,0
|
|
20240416,173200,128778092,721,721,721,721,0
|
|
20240416,173100,128778092,721,721,721,721,0
|
|
20240416,173000,128778092,721,721,721,721,0
|
|
20240416,172900,128778092,721,721,721,721,0
|
|
20240416,172800,128778092,721,721,721,721,0
|
|
20240416,172700,128778092,721,721,721,721,4327
|
|
20240416,172600,128778092,721,721,721,721,0
|
|
20240416,172500,128778092,721,721,721,721,0
|
|
20240416,172400,128778092,721,721,721,721,0
|
|
20240416,172300,128778092,721,721,721,721,0
|
|
20240416,172200,128778092,721,721,721,721,0
|
|
20240416,172100,128778092,721,721,721,721,0
|
|
20240416,172000,128778092,721,721,721,721,0
|
|
20240416,171900,128778092,721,721,721,721,0
|
|
20240416,171800,128778092,721,721,721,721,0
|
|
20240416,171700,128778092,721,721,721,721,0
|
|
20240416,171600,128778092,721,721,721,721,0
|
|
20240416,171500,128778092,721,721,721,721,0
|
|
20240416,171400,128778092,721,721,721,721,0
|
|
20240416,171300,128778092,721,721,721,721,0
|
|
20240416,171200,128778092,721,721,721,721,0
|
|
20240416,171100,128778092,721,721,721,721,0
|
|
20240416,171000,128778092,721,721,721,721,0
|
|
20240416,170900,128778092,721,721,721,721,0
|
|
20240416,170800,128778092,721,721,721,721,0
|
|
20240416,170700,128778092,721,721,721,721,0
|
|
20240416,170600,128778092,721,721,721,721,0
|
|
20240416,170500,128778092,721,721,721,721,0
|
|
20240416,170400,128778092,721,721,721,721,0
|
|
20240416,170300,128778092,721,721,721,721,0
|
|
20240416,170200,128778092,721,721,721,721,0
|
|
20240416,170100,128778092,721,721,721,721,0
|
|
20240416,170000,128778092,721,721,721,721,0
|
|
20240416,165900,128778092,721,721,721,721,0
|
|
20240416,165800,128778092,721,721,721,721,0
|
|
20240416,165700,128778092,721,721,721,721,4327
|
|
20240416,165600,128778092,721,721,721,721,0
|
|
20240416,165500,128778092,721,721,721,721,0
|
|
20240416,165400,128778092,721,721,721,721,0
|
|
20240416,165300,128778092,721,721,721,721,0
|
|
20240416,165200,128778092,721,721,721,721,0
|
|
20240416,165100,128778092,721,721,721,721,0
|
|
20240416,165000,128778092,721,721,721,721,0
|
|
20240416,164900,128778092,721,721,721,721,0
|
|
20240416,164800,128778092,721,721,721,721,0
|
|
20240416,164700,128778092,721,721,721,721,0
|
|
20240416,164600,128778092,721,721,721,721,0
|
|
20240416,164500,128778092,721,721,721,721,0
|
|
20240416,164400,128778092,721,721,721,721,0
|
|
20240416,164300,128778092,721,721,721,721,0
|
|
20240416,164200,128778092,721,721,721,721,0
|
|
20240416,164100,128778092,721,721,721,721,0
|
|
20240416,164000,128778092,721,721,721,721,0
|
|
20240416,163900,128778092,721,721,721,721,0
|
|
20240416,163800,128778092,721,721,721,721,0
|
|
20240416,163700,128778092,721,721,721,721,0
|
|
20240416,163600,128778092,721,721,721,721,0
|
|
20240416,163500,128778092,721,721,721,721,0
|
|
20240416,163400,128778092,721,721,721,721,0
|
|
20240416,163300,128778092,721,721,721,721,0
|
|
20240416,163200,128778092,721,721,721,721,0
|
|
20240416,163100,128778092,721,721,721,721,0
|
|
20240416,163000,128778092,721,721,721,721,0
|
|
20240416,162900,128778092,721,721,721,721,0
|
|
20240416,162800,128778092,721,721,721,721,0
|
|
20240416,162700,128778092,721,721,721,721,4327
|
|
20240416,162600,128778092,721,721,721,721,0
|
|
20240416,162500,128778092,721,721,721,721,0
|
|
20240416,162400,128778092,721,721,721,721,0
|
|
20240416,162300,128778092,721,721,721,721,0
|
|
20240416,162200,128778092,721,721,721,721,0
|
|
20240416,162100,128778092,721,721,721,721,0
|
|
20240416,162000,128778092,721,721,721,721,0
|
|
20240416,161900,128778092,721,721,721,721,0
|
|
20240416,161800,128778092,721,721,721,721,0
|
|
20240416,161700,128778092,721,721,721,721,0
|
|
20240416,161600,128778092,721,721,721,721,0
|
|
20240416,161500,128778092,721,721,721,721,0
|
|
20240416,161400,128778092,721,721,721,721,0
|
|
20240416,161300,128778092,721,721,721,721,0
|
|
20240416,161200,128778092,721,721,721,721,0
|
|
20240416,161100,128778092,721,721,721,721,0
|
|
20240416,161000,128778092,721,721,721,721,0
|
|
20240416,160900,128778092,721,721,721,721,0
|
|
20240416,160800,128778092,721,721,721,721,0
|
|
20240416,160700,128778092,721,721,721,721,0
|
|
20240416,160600,128778092,721,721,721,721,0
|
|
20240416,160500,128778092,721,721,721,721,0
|
|
20240416,160400,128778092,721,721,721,721,0
|
|
20240416,160300,128778092,721,721,721,721,0
|
|
20240416,160200,128778092,721,721,721,721,0
|
|
20240416,160100,128778092,721,721,721,721,0
|
|
20240416,160000,128778092,721,721,721,721,0
|
|
20240416,155900,128778092,721,721,721,721,0
|
|
20240416,155800,128778092,721,721,721,721,0
|
|
20240416,155700,128778092,721,721,721,721,4327
|
|
20240416,155600,128778092,721,721,721,721,0
|
|
20240416,155500,128778092,721,721,721,721,0
|
|
20240416,155400,128778092,721,721,721,721,0
|
|
20240416,155300,128778092,721,721,721,721,0
|
|
20240416,155200,128778092,721,721,721,721,0
|
|
20240416,155100,128778092,721,721,721,721,0
|
|
20240416,155000,128778092,721,721,721,721,0
|
|
20240416,154900,128778092,721,721,721,721,0
|
|
20240416,154800,128778092,721,721,721,721,0
|
|
20240416,154700,128778092,721,721,721,721,0
|
|
20240416,154600,128778092,721,721,721,721,0
|
|
20240416,154500,128778092,721,721,721,721,0
|
|
20240416,154400,128778092,721,721,721,721,0
|
|
20240416,154300,128778092,721,721,721,721,0
|
|
20240416,154200,128778092,721,721,721,721,0
|
|
20240416,154100,128778092,721,721,721,721,0
|
|
20240416,154000,128778092,721,721,721,721,0
|
|
20240416,153900,128778092,721,721,721,721,0
|
|
20240416,153800,128778092,721,721,721,721,0
|
|
20240416,153700,128778092,721,721,721,721,0
|
|
20240416,153600,128778092,721,721,721,721,0
|
|
20240416,153500,128778092,721,721,721,721,0
|
|
20240416,153400,128778092,721,721,721,721,0
|
|
20240416,153300,128778092,721,721,721,721,0
|
|
20240416,153200,128778092,721,721,721,721,0
|
|
20240416,153100,128778092,721,721,721,721,0
|
|
20240416,153000,128778092,721,721,721,721,4327
|
|
20240416,152900,125658325,719,719,719,719,0
|
|
20240416,152800,125658325,719,719,719,719,0
|
|
20240416,152700,125658325,719,719,719,719,0
|
|
20240416,152600,125658325,719,719,719,719,0
|
|
20240416,152500,125658325,719,719,719,719,0
|
|
20240416,152400,125658325,719,719,719,719,0
|
|
20240416,152300,125658325,719,719,719,719,0
|
|
20240416,152200,125658325,719,719,719,719,0
|
|
20240416,152100,125658325,719,719,719,719,0
|
|
20240416,152000,125658325,719,719,719,719,0
|
|
20240416,151900,125658325,719,719,719,719,2
|
|
20240416,151800,125656887,716,716,716,716,11
|
|
20240416,151700,125649011,719,719,719,719,0
|
|
20240416,151600,125649011,719,719,719,719,0
|
|
20240416,151500,125649011,719,719,719,719,0
|
|
20240416,151400,125649011,719,719,719,719,0
|
|
20240416,151300,125649011,719,719,719,719,0
|
|
20240416,151200,125649011,719,719,719,719,8
|
|
20240416,151100,125643259,715,715,715,715,0
|
|
20240416,151000,125643259,715,718,718,715,325
|
|
20240416,150900,125410793,722,722,722,722,0
|
|
20240416,150800,125410793,722,722,722,722,0
|
|
20240416,150700,125410793,722,722,722,722,0
|
|
20240416,150600,125410793,722,722,722,722,0
|
|
20240416,150500,125410793,722,722,722,722,0
|
|
20240416,150400,125410793,722,722,722,722,0
|
|
20240416,150300,125410793,722,722,722,722,0
|
|
20240416,150200,125410793,722,723,723,722,3
|
|
20240416,150100,125408626,723,723,723,723,1
|
|
20240416,150000,125407903,724,719,724,719,2210
|
|
20240416,145900,123818894,719,719,719,719,0
|
|
20240416,145800,123818894,719,719,719,719,0
|
|
20240416,145700,123818894,719,719,719,719,0
|
|
20240416,145600,123818894,719,719,719,719,0
|
|
20240416,145500,123818894,719,719,719,719,0
|
|
20240416,145400,123818894,719,719,719,719,1
|
|
20240416,145300,123818175,719,719,719,719,0
|
|
20240416,145200,123818175,719,717,719,717,30
|
|
20240416,145100,123796663,719,719,719,719,0
|
|
20240416,145000,123796663,719,719,719,719,0
|
|
20240416,144900,123796663,719,719,719,719,0
|
|
20240416,144800,123796663,719,719,719,719,0
|
|
20240416,144700,123796663,719,719,719,719,0
|
|
20240416,144600,123796663,719,719,719,719,0
|
|
20240416,144500,123796663,719,719,719,719,0
|
|
20240416,144400,123796663,719,719,719,719,0
|
|
20240416,144300,123796663,719,719,719,719,0
|
|
20240416,144200,123796663,719,717,719,717,180
|
|
20240416,144100,123667591,719,719,719,719,0
|
|
20240416,144000,123667591,719,719,719,719,0
|
|
20240416,143900,123667591,719,719,719,719,0
|
|
20240416,143800,123667591,719,716,719,716,44
|
|
20240416,143700,123636056,715,715,715,715,0
|
|
20240416,143600,123636056,715,715,715,715,30
|
|
20240416,143500,123614606,715,715,715,715,2
|
|
20240416,143400,123613176,715,715,715,715,0
|
|
20240416,143300,123613176,715,715,715,715,0
|
|
20240416,143200,123613176,715,715,715,715,0
|
|
20240416,143100,123613176,715,715,715,715,30
|
|
20240416,143000,123591726,715,715,715,715,2
|
|
20240416,142900,123590296,715,715,715,715,0
|
|
20240416,142800,123590296,715,715,715,715,0
|
|
20240416,142700,123590296,715,715,715,715,30
|
|
20240416,142600,123568846,716,716,716,716,10
|
|
20240416,142500,123561686,717,717,717,717,0
|
|
20240416,142400,123561686,717,717,717,717,0
|
|
20240416,142300,123561686,717,717,717,717,0
|
|
20240416,142200,123561686,717,717,717,717,0
|
|
20240416,142100,123561686,717,717,717,717,0
|
|
20240416,142000,123561686,717,716,717,716,70
|
|
20240416,141900,123511526,715,715,715,715,0
|
|
20240416,141800,123511526,715,715,715,715,0
|
|
20240416,141700,123511526,715,715,715,715,1
|
|
20240416,141600,123510811,719,719,719,719,0
|
|
20240416,141500,123510811,719,719,719,719,0
|
|
20240416,141400,123510811,719,719,719,719,0
|
|
20240416,141300,123510811,719,719,719,719,0
|
|
20240416,141200,123510811,719,719,719,719,0
|
|
20240416,141100,123510811,719,719,719,719,0
|
|
20240416,141000,123510811,719,719,719,719,0
|
|
20240416,140900,123510811,719,718,719,718,141
|
|
20240416,140800,123409532,719,719,719,719,0
|
|
20240416,140700,123409532,719,719,719,719,0
|
|
20240416,140600,123409532,719,719,719,719,0
|
|
20240416,140500,123409532,719,719,719,719,0
|
|
20240416,140400,123409532,719,719,719,719,0
|
|
20240416,140300,123409532,719,719,719,719,0
|
|
20240416,140200,123409532,719,719,719,719,0
|
|
20240416,140100,123409532,719,719,719,719,0
|
|
20240416,140000,123409532,719,719,719,719,0
|
|
20240416,135900,123409532,719,717,719,717,10
|
|
20240416,135800,123402355,717,717,717,717,0
|
|
20240416,135700,123402355,717,717,717,717,0
|
|
20240416,135600,123402355,717,717,717,717,0
|
|
20240416,135500,123402355,717,717,717,717,0
|
|
20240416,135400,123402355,717,717,717,717,0
|
|
20240416,135300,123402355,717,717,717,717,0
|
|
20240416,135200,123402355,717,717,717,717,0
|
|
20240416,135100,123402355,717,715,717,715,65
|
|
20240416,135000,123355819,715,715,715,715,0
|
|
20240416,134900,123355819,715,715,715,715,0
|
|
20240416,134800,123355819,715,715,715,715,529
|
|
20240416,134700,122977584,715,715,715,715,0
|
|
20240416,134600,122977584,715,715,715,715,4
|
|
20240416,134500,122974724,716,716,716,716,0
|
|
20240416,134400,122974724,716,716,716,716,0
|
|
20240416,134300,122974724,716,716,716,716,0
|
|
20240416,134200,122974724,716,716,716,716,19
|
|
20240416,134100,122961120,716,716,716,716,0
|
|
20240416,134000,122961120,716,716,716,716,0
|
|
20240416,133900,122961120,716,716,716,716,0
|
|
20240416,133800,122961120,716,716,716,716,0
|
|
20240416,133700,122961120,716,716,716,716,0
|
|
20240416,133600,122961120,716,716,716,716,30
|
|
20240416,133500,122939640,716,716,716,716,0
|
|
20240416,133400,122939640,716,716,716,716,0
|
|
20240416,133300,122939640,716,716,716,716,0
|
|
20240416,133200,122939640,716,716,716,716,30
|
|
20240416,133100,122918160,716,716,716,716,0
|
|
20240416,133000,122918160,716,716,716,716,30
|
|
20240416,132900,122896680,716,716,716,716,0
|
|
20240416,132800,122896680,716,716,716,716,0
|
|
20240416,132700,122896680,716,716,716,716,0
|
|
20240416,132600,122896680,716,716,716,716,0
|
|
20240416,132500,122896680,716,716,716,716,1
|
|
20240416,132400,122895964,715,715,715,715,0
|
|
20240416,132300,122895964,715,715,715,715,0
|
|
20240416,132200,122895964,715,715,715,715,1
|
|
20240416,132100,122895249,718,718,718,718,0
|
|
20240416,132000,122895249,718,718,718,718,20
|
|
20240416,131900,122880889,719,719,719,719,0
|
|
20240416,131800,122880889,719,719,719,719,0
|
|
20240416,131700,122880889,719,716,719,716,100
|
|
20240416,131600,122809183,717,717,717,717,0
|
|
20240416,131500,122809183,717,717,717,717,0
|
|
20240416,131400,122809183,717,717,717,717,0
|
|
20240416,131300,122809183,717,717,717,717,0
|
|
20240416,131200,122809183,717,717,717,717,0
|
|
20240416,131100,122809183,717,717,717,717,0
|
|
20240416,131000,122809183,717,717,717,717,0
|
|
20240416,130900,122809183,717,717,717,717,0
|
|
20240416,130800,122809183,717,717,717,717,0
|
|
20240416,130700,122809183,717,717,717,717,0
|
|
20240416,130600,122809183,717,717,717,717,0
|
|
20240416,130500,122809183,717,717,717,717,0
|
|
20240416,130400,122809183,717,717,717,717,30
|
|
20240416,130300,122787673,718,718,718,718,0
|
|
20240416,130200,122787673,718,718,718,718,111
|
|
20240416,130100,122707975,719,717,719,717,380
|
|
20240416,130000,122435329,716,716,716,716,87
|
|
20240416,125900,122373037,717,717,717,717,0
|
|
20240416,125800,122373037,717,717,717,717,0
|
|
20240416,125700,122373037,717,717,717,717,0
|
|
20240416,125600,122373037,717,717,717,717,0
|
|
20240416,125500,122373037,717,717,717,717,0
|
|
20240416,125400,122373037,717,717,717,717,0
|
|
20240416,125300,122373037,717,717,717,717,0
|
|
20240416,125200,122373037,717,717,717,717,20
|
|
20240416,125100,122358697,717,716,717,716,80
|
|
20240416,125000,122301346,716,716,716,716,20
|
|
20240416,124900,122287026,716,716,716,716,0
|
|
20240416,124800,122287026,716,716,716,716,0
|
|
20240416,124700,122287026,716,716,716,716,0
|
|
20240416,124600,122287026,716,716,716,716,0
|
|
20240416,124500,122287026,716,716,716,716,6
|
|
20240416,124400,122282730,718,718,718,718,0
|
|
20240416,124300,122282730,718,718,718,718,0
|
|
20240416,124200,122282730,718,718,718,718,0
|
|
20240416,124100,122282730,718,718,718,718,0
|
|
20240416,124000,122282730,718,718,718,718,0
|
|
20240416,123900,122282730,718,718,718,718,0
|
|
20240416,123800,122282730,718,718,718,718,0
|
|
20240416,123700,122282730,718,718,718,718,0
|
|
20240416,123600,122282730,718,718,718,718,50
|
|
20240416,123500,122246830,718,718,718,718,0
|
|
20240416,123400,122246830,718,718,718,718,1000
|
|
20240416,123300,121528830,718,718,718,718,0
|
|
20240416,123200,121528830,718,718,718,718,0
|
|
20240416,123100,121528830,718,718,718,718,0
|
|
20240416,123000,121528830,718,718,718,718,0
|
|
20240416,122900,121528830,718,718,718,718,0
|
|
20240416,122800,121528830,718,718,718,718,0
|
|
20240416,122700,121528830,718,718,718,718,0
|
|
20240416,122600,121528830,718,716,718,716,2
|
|
20240416,122500,121527396,719,719,719,719,0
|
|
20240416,122400,121527396,719,719,719,719,0
|
|
20240416,122300,121527396,719,719,719,719,0
|
|
20240416,122200,121527396,719,719,719,719,0
|
|
20240416,122100,121527396,719,717,719,717,90
|
|
20240416,122000,121462776,717,717,717,717,0
|
|
20240416,121900,121462776,717,717,717,717,2169
|
|
20240416,121800,119907603,713,713,713,713,0
|
|
20240416,121700,119907603,713,713,713,713,0
|
|
20240416,121600,119907603,713,713,713,713,0
|
|
20240416,121500,119907603,713,713,713,713,0
|
|
20240416,121400,119907603,713,713,713,713,0
|
|
20240416,121300,119907603,713,713,713,713,0
|
|
20240416,121200,119907603,713,713,713,713,0
|
|
20240416,121100,119907603,713,716,716,713,12315
|
|
20240416,121000,111115355,719,719,719,719,0
|
|
20240416,120900,111115355,719,717,719,717,54
|
|
20240416,120800,111076601,719,717,719,717,270
|
|
20240416,120700,110882948,715,715,715,715,0
|
|
20240416,120600,110882948,715,715,715,715,0
|
|
20240416,120500,110882948,715,715,715,715,0
|
|
20240416,120400,110882948,715,715,715,715,0
|
|
20240416,120300,110882948,715,715,715,715,828
|
|
20240416,120200,110290928,719,718,719,718,791
|
|
20240416,120100,109722913,718,718,718,718,0
|
|
20240416,120000,109722913,718,716,718,716,243
|
|
20240416,115900,109548849,716,716,716,716,5
|
|
20240416,115800,109545269,716,716,716,716,1500
|
|
20240416,115700,108471269,716,715,716,715,71
|
|
20240416,115600,108420503,715,715,715,715,18
|
|
20240416,115500,108407633,715,715,715,715,0
|
|
20240416,115400,108407633,715,715,715,715,0
|
|
20240416,115300,108407633,715,715,715,715,0
|
|
20240416,115200,108407633,715,715,715,715,140
|
|
20240416,115100,108307533,714,714,714,714,0
|
|
20240416,115000,108307533,714,714,714,714,0
|
|
20240416,114900,108307533,714,714,714,714,0
|
|
20240416,114800,108307533,714,714,714,714,0
|
|
20240416,114700,108307533,714,715,715,714,176
|
|
20240416,114600,108181781,715,715,715,715,0
|
|
20240416,114500,108181781,715,715,715,715,0
|
|
20240416,114400,108181781,715,715,715,715,0
|
|
20240416,114300,108181781,715,715,715,715,0
|
|
20240416,114200,108181781,715,715,715,715,30
|
|
20240416,114100,108160331,714,714,714,714,0
|
|
20240416,114000,108160331,714,714,714,714,0
|
|
20240416,113900,108160331,714,714,714,714,0
|
|
20240416,113800,108160331,714,714,714,714,0
|
|
20240416,113700,108160331,714,714,714,714,0
|
|
20240416,113600,108160331,714,714,714,714,0
|
|
20240416,113500,108160331,714,714,714,714,3000
|
|
20240416,113400,106018331,715,715,715,715,0
|
|
20240416,113300,106018331,715,715,715,715,0
|
|
20240416,113200,106018331,715,715,715,715,51
|
|
20240416,113100,105981866,715,716,716,715,1309
|
|
20240416,113000,105045622,717,717,717,717,0
|
|
20240416,112900,105045622,717,717,717,717,21
|
|
20240416,112800,105030565,717,715,717,715,5000
|
|
20240416,112700,101446517,714,714,714,714,0
|
|
20240416,112600,101446517,714,714,714,714,0
|
|
20240416,112500,101446517,714,714,714,714,0
|
|
20240416,112400,101446517,714,714,714,714,0
|
|
20240416,112300,101446517,714,714,714,714,0
|
|
20240416,112200,101446517,714,714,714,714,367
|
|
20240416,112100,101184479,715,715,715,715,0
|
|
20240416,112000,101184479,715,715,715,715,0
|
|
20240416,111900,101184479,715,715,715,715,0
|
|
20240416,111800,101184479,715,715,715,715,89
|
|
20240416,111700,101120844,715,715,715,712,1248
|
|
20240416,111600,100228896,712,712,712,712,0
|
|
20240416,111500,100228896,712,714,714,712,19858
|
|
20240416,111400,86073012,714,714,714,714,440
|
|
20240416,111300,85758852,714,714,714,714,16
|
|
20240416,111200,85747428,713,714,714,713,6457
|
|
20240416,111100,81142358,715,715,715,715,0
|
|
20240416,111000,81142358,715,715,715,715,8
|
|
20240416,110900,81136638,714,714,714,714,0
|
|
20240416,110800,81136638,714,714,714,714,0
|
|
20240416,110700,81136638,714,715,715,714,1000
|
|
20240416,110600,80421690,715,716,717,715,550
|
|
20240416,110500,80027419,715,715,715,715,16
|
|
20240416,110400,80015979,715,715,715,715,1
|
|
20240416,110300,80015264,715,716,716,715,546
|
|
20240416,110200,79624859,716,716,716,716,0
|
|
20240416,110100,79624859,716,716,716,716,0
|
|
20240416,110000,79624859,716,716,716,716,0
|
|
20240416,105900,79624859,716,716,716,716,300
|
|
20240416,105800,79410059,716,717,717,716,235
|
|
20240416,105700,79241764,715,715,715,715,34
|
|
20240416,105600,79217454,717,717,717,717,0
|
|
20240416,105500,79217454,717,717,717,717,0
|
|
20240416,105400,79217454,717,717,717,714,5118
|
|
20240416,105300,75557375,718,718,718,718,0
|
|
20240416,105200,75557375,718,718,718,718,0
|
|
20240416,105100,75557375,718,718,718,718,0
|
|
20240416,105000,75557375,718,718,718,718,0
|
|
20240416,104900,75557375,718,718,718,718,0
|
|
20240416,104800,75557375,718,718,718,718,0
|
|
20240416,104700,75557375,718,718,718,718,0
|
|
20240416,104600,75557375,718,718,718,718,0
|
|
20240416,104500,75557375,718,718,718,718,0
|
|
20240416,104400,75557375,718,718,718,718,50
|
|
20240416,104300,75521475,718,718,718,718,1023
|
|
20240416,104200,74786961,716,716,716,716,0
|
|
20240416,104100,74786961,716,719,719,716,87
|
|
20240416,104000,74724666,719,719,719,719,100
|
|
20240416,103900,74652766,717,717,717,717,5
|
|
20240416,103800,74649181,718,718,718,718,0
|
|
20240416,103700,74649181,718,716,718,716,127
|
|
20240416,103600,74558159,718,718,718,718,1
|
|
20240416,103500,74557441,716,716,716,716,0
|
|
20240416,103400,74557441,716,716,716,716,0
|
|
20240416,103300,74557441,716,716,716,716,0
|
|
20240416,103200,74557441,716,717,717,716,176
|
|
20240416,103100,74431293,716,719,719,716,504
|
|
20240416,103000,74070418,718,715,718,715,4600
|
|
20240416,102900,70773784,718,718,718,718,0
|
|
20240416,102800,70773784,718,718,718,718,20
|
|
20240416,102700,70759424,717,718,718,717,9269
|
|
20240416,102600,64111837,718,719,719,718,3994
|
|
20240416,102500,61242828,720,720,720,720,0
|
|
20240416,102400,61242828,720,720,720,720,0
|
|
20240416,102300,61242828,720,720,720,720,0
|
|
20240416,102200,61242828,720,720,720,720,0
|
|
20240416,102100,61242828,720,720,720,720,10
|
|
20240416,102000,61235628,720,720,720,720,297
|
|
20240416,101900,61021788,720,720,720,720,300
|
|
20240416,101800,60805788,720,722,722,720,5246
|
|
20240416,101700,57025450,723,723,723,723,873
|
|
20240416,101600,56394271,724,724,724,724,0
|
|
20240416,101500,56394271,724,724,724,724,7
|
|
20240416,101400,56389203,724,724,724,724,0
|
|
20240416,101300,56389203,724,724,724,724,3
|
|
20240416,101200,56387031,724,724,724,724,0
|
|
20240416,101100,56387031,724,724,724,724,20
|
|
20240416,101000,56372551,723,723,723,723,0
|
|
20240416,100900,56372551,723,723,723,723,0
|
|
20240416,100800,56372551,723,723,723,723,0
|
|
20240416,100700,56372551,723,723,723,723,1862
|
|
20240416,100600,55026325,723,725,725,723,6070
|
|
20240416,100500,50635718,724,724,724,724,3
|
|
20240416,100400,50633546,725,725,725,725,100
|
|
20240416,100300,50561046,725,726,726,725,40
|
|
20240416,100200,50532036,726,726,726,726,0
|
|
20240416,100100,50532036,726,726,726,726,50
|
|
20240416,100000,50495736,726,726,726,726,2
|
|
20240416,095900,50494284,726,726,726,726,46
|
|
20240416,095800,50460888,726,726,726,726,0
|
|
20240416,095700,50460888,726,726,726,726,29
|
|
20240416,095600,50439834,727,727,727,727,100
|
|
20240416,095500,50367134,727,727,727,727,0
|
|
20240416,095400,50367134,727,727,727,727,1
|
|
20240416,095300,50366407,727,726,727,726,48
|
|
20240416,095200,50331540,727,727,727,727,0
|
|
20240416,095100,50331540,727,727,727,727,78
|
|
20240416,095000,50274834,725,725,725,725,286
|
|
20240416,094900,50067484,724,724,724,724,0
|
|
20240416,094800,50067484,724,724,724,724,29
|
|
20240416,094700,50046488,724,724,724,724,0
|
|
20240416,094600,50046488,724,724,724,724,113
|
|
20240416,094500,49964676,724,724,724,724,0
|
|
20240416,094400,49964676,724,724,724,724,0
|
|
20240416,094300,49964676,724,724,724,724,7
|
|
20240416,094200,49959608,725,725,725,725,0
|
|
20240416,094100,49959608,725,724,725,724,3
|
|
20240416,094000,49957434,723,723,723,723,1
|
|
20240416,093900,49956711,725,725,725,725,333
|
|
20240416,093800,49715286,723,725,725,723,224
|
|
20240416,093700,49553134,724,724,724,724,7376
|
|
20240416,093600,44212910,725,725,725,725,279
|
|
20240416,093500,44010635,726,726,726,726,1
|
|
20240416,093400,44009909,726,726,726,726,0
|
|
20240416,093300,44009909,726,726,726,726,8
|
|
20240416,093200,44004101,726,724,726,724,14081
|
|
20240416,093100,33804257,724,724,724,724,0
|
|
20240416,093000,33804257,724,726,726,724,5990
|
|
20240416,092900,29461949,725,725,725,725,1
|
|
20240416,092800,29461224,726,726,726,726,10
|
|
20240416,092700,29453964,726,726,726,726,0
|
|
20240416,092600,29453964,726,726,726,726,4580
|
|
20240416,092500,26128884,726,725,726,725,1363
|
|
20240416,092400,25140209,725,724,725,724,14609
|
|
20240416,092300,14562604,725,725,725,725,0
|
|
20240416,092200,14562604,725,725,725,725,8978
|
|
20240416,092100,8053554,725,725,725,725,30
|
|
20240416,092000,8031804,726,729,729,726,203
|
|
20240416,091900,7884423,729,729,729,729,0
|
|
20240416,091800,7884423,729,725,729,725,1016
|
|
20240416,091700,7147759,726,726,726,726,2004
|
|
20240416,091600,5692855,726,726,726,726,0
|
|
20240416,091500,5692855,726,729,729,726,3002
|
|
20240416,091400,3513397,727,727,727,727,0
|
|
20240416,091300,3513397,727,727,727,727,0
|
|
20240416,091200,3513397,727,727,727,727,87
|
|
20240416,091100,3450148,727,727,727,727,50
|
|
20240416,091000,3413798,729,729,729,729,21
|
|
20240416,090900,3398489,725,725,725,725,0
|
|
20240416,090800,3398489,725,733,733,725,3579
|
|
20240416,090700,802640,728,728,728,728,0
|
|
20240416,090600,802640,728,728,728,728,1
|
|
20240416,090500,801912,726,731,742,726,587
|
|
20240416,090400,370972,725,725,725,725,5
|
|
20240416,090300,367347,725,729,729,725,220
|
|
20240416,090200,207425,732,732,732,732,2
|
|
20240416,090100,205961,731,733,733,731,11
|
|
20240416,090000,197910,733,733,733,733,270
|