686 lines
30 KiB
CSV
686 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202300,678893796,415,415,415,415,41093
|
|
20240405,202200,678893796,415,415,415,415,0
|
|
20240405,202100,678893796,415,415,415,415,0
|
|
20240405,202000,678893796,415,415,415,415,0
|
|
20240405,201900,678893796,415,415,415,415,0
|
|
20240405,201800,678893796,415,415,415,415,0
|
|
20240405,201700,678893796,415,415,415,415,0
|
|
20240405,201600,678893796,415,415,415,415,0
|
|
20240405,201500,678893796,415,415,415,415,0
|
|
20240405,201400,678893796,415,415,415,415,0
|
|
20240405,201300,678893796,415,415,415,415,0
|
|
20240405,201200,678893796,415,415,415,415,0
|
|
20240405,201100,678893796,415,415,415,415,0
|
|
20240405,201000,678893796,415,415,415,415,0
|
|
20240405,200900,678893796,415,415,415,415,0
|
|
20240405,200800,678893796,415,415,415,415,0
|
|
20240405,200700,678893796,415,415,415,415,0
|
|
20240405,200600,678893796,415,415,415,415,0
|
|
20240405,200500,678893796,415,415,415,415,0
|
|
20240405,200400,678893796,415,415,415,415,0
|
|
20240405,200300,678893796,415,415,415,415,0
|
|
20240405,200200,678893796,415,415,415,415,0
|
|
20240405,200100,678893796,415,415,415,415,0
|
|
20240405,200000,678893796,415,415,415,415,0
|
|
20240405,195900,678893796,415,415,415,415,0
|
|
20240405,195800,678893796,415,415,415,415,0
|
|
20240405,195700,678893796,415,415,415,415,0
|
|
20240405,195600,678893796,415,415,415,415,0
|
|
20240405,195500,678893796,415,415,415,415,0
|
|
20240405,195400,678893796,415,415,415,415,0
|
|
20240405,195300,678893796,415,415,415,415,41093
|
|
20240405,195200,678893796,415,415,415,415,0
|
|
20240405,195100,678893796,415,415,415,415,0
|
|
20240405,195000,678893796,415,415,415,415,0
|
|
20240405,194900,678893796,415,415,415,415,0
|
|
20240405,194800,678893796,415,415,415,415,0
|
|
20240405,194700,678893796,415,415,415,415,0
|
|
20240405,194600,678893796,415,415,415,415,0
|
|
20240405,194500,678893796,415,415,415,415,0
|
|
20240405,194400,678893796,415,415,415,415,0
|
|
20240405,194300,678893796,415,415,415,415,0
|
|
20240405,194200,678893796,415,415,415,415,0
|
|
20240405,194100,678893796,415,415,415,415,0
|
|
20240405,194000,678893796,415,415,415,415,0
|
|
20240405,193900,678893796,415,415,415,415,0
|
|
20240405,193800,678893796,415,415,415,415,0
|
|
20240405,193700,678893796,415,415,415,415,0
|
|
20240405,193600,678893796,415,415,415,415,0
|
|
20240405,193500,678893796,415,415,415,415,0
|
|
20240405,193400,678893796,415,415,415,415,0
|
|
20240405,193300,678893796,415,415,415,415,0
|
|
20240405,193200,678893796,415,415,415,415,0
|
|
20240405,193100,678893796,415,415,415,415,0
|
|
20240405,193000,678893796,415,415,415,415,0
|
|
20240405,192900,678893796,415,415,415,415,0
|
|
20240405,192800,678893796,415,415,415,415,0
|
|
20240405,192700,678893796,415,415,415,415,0
|
|
20240405,192600,678893796,415,415,415,415,0
|
|
20240405,192500,678893796,415,415,415,415,0
|
|
20240405,192400,678893796,415,415,415,415,0
|
|
20240405,192300,678893796,415,415,415,415,41093
|
|
20240405,192200,678893796,415,415,415,415,0
|
|
20240405,192100,678893796,415,415,415,415,0
|
|
20240405,192000,678893796,415,415,415,415,0
|
|
20240405,191900,678893796,415,415,415,415,0
|
|
20240405,191800,678893796,415,415,415,415,0
|
|
20240405,191700,678893796,415,415,415,415,0
|
|
20240405,191600,678893796,415,415,415,415,0
|
|
20240405,191500,678893796,415,415,415,415,0
|
|
20240405,191400,678893796,415,415,415,415,0
|
|
20240405,191300,678893796,415,415,415,415,0
|
|
20240405,191200,678893796,415,415,415,415,0
|
|
20240405,191100,678893796,415,415,415,415,0
|
|
20240405,191000,678893796,415,415,415,415,0
|
|
20240405,190900,678893796,415,415,415,415,0
|
|
20240405,190800,678893796,415,415,415,415,0
|
|
20240405,190700,678893796,415,415,415,415,0
|
|
20240405,190600,678893796,415,415,415,415,0
|
|
20240405,190500,678893796,415,415,415,415,0
|
|
20240405,190400,678893796,415,415,415,415,0
|
|
20240405,190300,678893796,415,415,415,415,0
|
|
20240405,190200,678893796,415,415,415,415,0
|
|
20240405,190100,678893796,415,415,415,415,0
|
|
20240405,190000,678893796,415,415,415,415,0
|
|
20240405,185900,678893796,415,415,415,415,0
|
|
20240405,185800,678893796,415,415,415,415,0
|
|
20240405,185700,678893796,415,415,415,415,0
|
|
20240405,185600,678893796,415,415,415,415,0
|
|
20240405,185500,678893796,415,415,415,415,0
|
|
20240405,185400,678893796,415,415,415,415,0
|
|
20240405,185300,678893796,415,415,415,415,41093
|
|
20240405,185200,678893796,415,415,415,415,0
|
|
20240405,185100,678893796,415,415,415,415,0
|
|
20240405,185000,678893796,415,415,415,415,0
|
|
20240405,184900,678893796,415,415,415,415,0
|
|
20240405,184800,678893796,415,415,415,415,0
|
|
20240405,184700,678893796,415,415,415,415,0
|
|
20240405,184600,678893796,415,415,415,415,0
|
|
20240405,184500,678893796,415,415,415,415,0
|
|
20240405,184400,678893796,415,415,415,415,0
|
|
20240405,184300,678893796,415,415,415,415,0
|
|
20240405,184200,678893796,415,415,415,415,0
|
|
20240405,184100,678893796,415,415,415,415,0
|
|
20240405,184000,678893796,415,415,415,415,0
|
|
20240405,183900,678893796,415,415,415,415,0
|
|
20240405,183800,678893796,415,415,415,415,0
|
|
20240405,183700,678893796,415,415,415,415,0
|
|
20240405,183600,678893796,415,415,415,415,0
|
|
20240405,183500,678893796,415,415,415,415,0
|
|
20240405,183400,678893796,415,415,415,415,0
|
|
20240405,183300,678893796,415,415,415,415,0
|
|
20240405,183200,678893796,415,415,415,415,0
|
|
20240405,183100,678893796,415,415,415,415,0
|
|
20240405,183000,678893796,415,415,415,415,0
|
|
20240405,182900,678893796,415,415,415,415,0
|
|
20240405,182800,678893796,415,415,415,415,0
|
|
20240405,182700,678893796,415,415,415,415,0
|
|
20240405,182600,678893796,415,415,415,415,0
|
|
20240405,182500,678893796,415,415,415,415,0
|
|
20240405,182400,678893796,415,415,415,415,0
|
|
20240405,182300,678893796,415,415,415,415,41093
|
|
20240405,182200,678893796,415,415,415,415,0
|
|
20240405,182100,678893796,415,415,415,415,0
|
|
20240405,182000,678893796,415,415,415,415,0
|
|
20240405,181900,678893796,415,415,415,415,0
|
|
20240405,181800,678893796,415,415,415,415,0
|
|
20240405,181700,678893796,415,415,415,415,0
|
|
20240405,181600,678893796,415,415,415,415,0
|
|
20240405,181500,678893796,415,415,415,415,0
|
|
20240405,181400,678893796,415,415,415,415,0
|
|
20240405,181300,678893796,415,415,415,415,0
|
|
20240405,181200,678893796,415,415,415,415,0
|
|
20240405,181100,678893796,415,415,415,415,0
|
|
20240405,181000,678893796,415,415,415,415,0
|
|
20240405,180900,678893796,415,415,415,415,0
|
|
20240405,180800,678893796,415,415,415,415,0
|
|
20240405,180700,678893796,415,415,415,415,0
|
|
20240405,180600,678893796,415,415,415,415,0
|
|
20240405,180500,678893796,415,415,415,415,0
|
|
20240405,180400,678893796,415,415,415,415,0
|
|
20240405,180300,678893796,415,415,415,415,0
|
|
20240405,180200,678893796,415,415,415,415,0
|
|
20240405,180100,678893796,415,415,415,415,0
|
|
20240405,180000,678893796,415,415,415,415,0
|
|
20240405,175900,678893796,415,415,415,415,0
|
|
20240405,175800,678893796,415,415,415,415,0
|
|
20240405,175700,678893796,415,415,415,415,0
|
|
20240405,175600,678893796,415,415,415,415,0
|
|
20240405,175500,678893796,415,415,415,415,0
|
|
20240405,175400,678893796,415,415,415,415,0
|
|
20240405,175300,678893796,415,415,415,415,41093
|
|
20240405,175200,678893796,415,415,415,415,0
|
|
20240405,175100,678893796,415,415,415,415,0
|
|
20240405,175000,678893796,415,415,415,415,0
|
|
20240405,174900,678893796,415,415,415,415,0
|
|
20240405,174800,678893796,415,415,415,415,0
|
|
20240405,174700,678893796,415,415,415,415,0
|
|
20240405,174600,678893796,415,415,415,415,0
|
|
20240405,174500,678893796,415,415,415,415,0
|
|
20240405,174400,678893796,415,415,415,415,0
|
|
20240405,174300,678893796,415,415,415,415,0
|
|
20240405,174200,678893796,415,415,415,415,0
|
|
20240405,174100,678893796,415,415,415,415,0
|
|
20240405,174000,678893796,415,415,415,415,0
|
|
20240405,173900,678893796,415,415,415,415,0
|
|
20240405,173800,678893796,415,415,415,415,0
|
|
20240405,173700,678893796,415,415,415,415,0
|
|
20240405,173600,678893796,415,415,415,415,0
|
|
20240405,173500,678893796,415,415,415,415,0
|
|
20240405,173400,678893796,415,415,415,415,0
|
|
20240405,173300,678893796,415,415,415,415,0
|
|
20240405,173200,678893796,415,415,415,415,0
|
|
20240405,173100,678893796,415,415,415,415,0
|
|
20240405,173000,678893796,415,415,415,415,0
|
|
20240405,172900,678893796,415,415,415,415,0
|
|
20240405,172800,678893796,415,415,415,415,0
|
|
20240405,172700,678893796,415,415,415,415,0
|
|
20240405,172600,678893796,415,415,415,415,0
|
|
20240405,172500,678893796,415,415,415,415,0
|
|
20240405,172400,678893796,415,415,415,415,0
|
|
20240405,172300,678893796,415,415,415,415,41093
|
|
20240405,172200,678893796,415,415,415,415,0
|
|
20240405,172100,678893796,415,415,415,415,0
|
|
20240405,172000,678893796,415,415,415,415,0
|
|
20240405,171900,678893796,415,415,415,415,0
|
|
20240405,171800,678893796,415,415,415,415,0
|
|
20240405,171700,678893796,415,415,415,415,0
|
|
20240405,171600,678893796,415,415,415,415,0
|
|
20240405,171500,678893796,415,415,415,415,0
|
|
20240405,171400,678893796,415,415,415,415,0
|
|
20240405,171300,678893796,415,415,415,415,0
|
|
20240405,171200,678893796,415,415,415,415,0
|
|
20240405,171100,678893796,415,415,415,415,0
|
|
20240405,171000,678893796,415,415,415,415,0
|
|
20240405,170900,678893796,415,415,415,415,0
|
|
20240405,170800,678893796,415,415,415,415,0
|
|
20240405,170700,678893796,415,415,415,415,0
|
|
20240405,170600,678893796,415,415,415,415,0
|
|
20240405,170500,678893796,415,415,415,415,0
|
|
20240405,170400,678893796,415,415,415,415,0
|
|
20240405,170300,678893796,415,415,415,415,0
|
|
20240405,170200,678893796,415,415,415,415,0
|
|
20240405,170100,678893796,415,415,415,415,0
|
|
20240405,170000,678893796,415,415,415,415,0
|
|
20240405,165900,678893796,415,415,415,415,0
|
|
20240405,165800,678893796,415,415,415,415,0
|
|
20240405,165700,678893796,415,415,415,415,0
|
|
20240405,165600,678893796,415,415,415,415,0
|
|
20240405,165500,678893796,415,415,415,415,0
|
|
20240405,165400,678893796,415,415,415,415,0
|
|
20240405,165300,678893796,415,415,415,415,41093
|
|
20240405,165200,678893796,415,415,415,415,0
|
|
20240405,165100,678893796,415,415,415,415,0
|
|
20240405,165000,678893796,415,415,415,415,0
|
|
20240405,164900,678893796,415,415,415,415,0
|
|
20240405,164800,678893796,415,415,415,415,0
|
|
20240405,164700,678893796,415,415,415,415,0
|
|
20240405,164600,678893796,415,415,415,415,0
|
|
20240405,164500,678893796,415,415,415,415,0
|
|
20240405,164400,678893796,415,415,415,415,0
|
|
20240405,164300,678893796,415,415,415,415,0
|
|
20240405,164200,678893796,415,415,415,415,0
|
|
20240405,164100,678893796,415,415,415,415,0
|
|
20240405,164000,678893796,415,415,415,415,0
|
|
20240405,163900,678893796,415,415,415,415,0
|
|
20240405,163800,678893796,415,415,415,415,0
|
|
20240405,163700,678893796,415,415,415,415,0
|
|
20240405,163600,678893796,415,415,415,415,0
|
|
20240405,163500,678893796,415,415,415,415,0
|
|
20240405,163400,678893796,415,415,415,415,0
|
|
20240405,163300,678893796,415,415,415,415,0
|
|
20240405,163200,678893796,415,415,415,415,0
|
|
20240405,163100,678893796,415,415,415,415,0
|
|
20240405,163000,678893796,415,415,415,415,0
|
|
20240405,162900,678893796,415,415,415,415,0
|
|
20240405,162800,678893796,415,415,415,415,0
|
|
20240405,162700,678893796,415,415,415,415,0
|
|
20240405,162600,678893796,415,415,415,415,0
|
|
20240405,162500,678893796,415,415,415,415,0
|
|
20240405,162400,678893796,415,415,415,415,0
|
|
20240405,162300,678893796,415,415,415,415,41093
|
|
20240405,162200,678893796,415,415,415,415,0
|
|
20240405,162100,678893796,415,415,415,415,0
|
|
20240405,162000,678893796,415,415,415,415,0
|
|
20240405,161900,678893796,415,415,415,415,0
|
|
20240405,161800,678893796,415,415,415,415,0
|
|
20240405,161700,678893796,415,415,415,415,0
|
|
20240405,161600,678893796,415,415,415,415,0
|
|
20240405,161500,678893796,415,415,415,415,0
|
|
20240405,161400,678893796,415,415,415,415,0
|
|
20240405,161300,678893796,415,415,415,415,0
|
|
20240405,161200,678893796,415,415,415,415,0
|
|
20240405,161100,678893796,415,415,415,415,0
|
|
20240405,161000,678893796,415,415,415,415,0
|
|
20240405,160900,678893796,415,415,415,415,0
|
|
20240405,160800,678893796,415,415,415,415,0
|
|
20240405,160700,678893796,415,415,415,415,0
|
|
20240405,160600,678893796,415,415,415,415,0
|
|
20240405,160500,678893796,415,415,415,415,0
|
|
20240405,160400,678893796,415,415,415,415,0
|
|
20240405,160300,678893796,415,415,415,415,0
|
|
20240405,160200,678893796,415,415,415,415,0
|
|
20240405,160100,678893796,415,415,415,415,0
|
|
20240405,160000,678893796,415,415,415,415,0
|
|
20240405,155900,678893796,415,415,415,415,0
|
|
20240405,155800,678893796,415,415,415,415,0
|
|
20240405,155700,678893796,415,415,415,415,0
|
|
20240405,155600,678893796,415,415,415,415,0
|
|
20240405,155500,678893796,415,415,415,415,0
|
|
20240405,155400,678893796,415,415,415,415,0
|
|
20240405,155300,678893796,415,415,415,415,41093
|
|
20240405,155200,678893796,415,415,415,415,0
|
|
20240405,155100,678893796,415,415,415,415,0
|
|
20240405,155000,678893796,415,415,415,415,0
|
|
20240405,154900,678893796,415,415,415,415,0
|
|
20240405,154800,678893796,415,415,415,415,0
|
|
20240405,154700,678893796,415,415,415,415,0
|
|
20240405,154600,678893796,415,415,415,415,0
|
|
20240405,154500,678893796,415,415,415,415,0
|
|
20240405,154400,678893796,415,415,415,415,0
|
|
20240405,154300,678893796,415,415,415,415,0
|
|
20240405,154200,678893796,415,415,415,415,0
|
|
20240405,154100,678893796,415,415,415,415,0
|
|
20240405,154000,678893796,415,415,415,415,0
|
|
20240405,153900,678893796,415,415,415,415,0
|
|
20240405,153800,678893796,415,415,415,415,0
|
|
20240405,153700,678893796,415,415,415,415,0
|
|
20240405,153600,678893796,415,415,415,415,0
|
|
20240405,153500,678893796,415,415,415,415,0
|
|
20240405,153400,678893796,415,415,415,415,0
|
|
20240405,153300,678893796,415,415,415,415,0
|
|
20240405,153200,678893796,415,415,415,415,0
|
|
20240405,153100,678893796,415,415,415,415,0
|
|
20240405,153000,678893796,415,415,415,415,41093
|
|
20240405,152900,661840201,428,428,428,428,0
|
|
20240405,152800,661840201,428,428,428,428,0
|
|
20240405,152700,661840201,428,428,428,428,0
|
|
20240405,152600,661840201,428,428,428,428,0
|
|
20240405,152500,661840201,428,428,428,428,0
|
|
20240405,152400,661840201,428,428,428,428,0
|
|
20240405,152300,661840201,428,428,428,428,0
|
|
20240405,152200,661840201,428,428,428,428,0
|
|
20240405,152100,661840201,428,428,428,428,0
|
|
20240405,152000,661840201,428,428,428,428,0
|
|
20240405,151900,661840201,428,427,428,427,2713
|
|
20240405,151800,660679347,427,427,427,425,2760
|
|
20240405,151700,659504519,427,428,428,427,610
|
|
20240405,151600,659243446,430,430,430,430,2
|
|
20240405,151500,659242586,428,430,430,428,2737
|
|
20240405,151400,658071131,430,430,430,430,2305
|
|
20240405,151300,657079981,430,430,430,429,140
|
|
20240405,151200,657019782,429,429,429,429,1700
|
|
20240405,151100,656290482,428,428,428,428,0
|
|
20240405,151000,656290482,428,430,430,428,7608
|
|
20240405,150900,653019786,430,428,430,428,1690
|
|
20240405,150800,652294886,428,428,428,428,3
|
|
20240405,150700,652293602,428,425,428,425,3
|
|
20240405,150600,652292321,428,429,429,428,90
|
|
20240405,150500,652253798,429,430,430,429,2297
|
|
20240405,150400,651267170,431,428,431,428,4726
|
|
20240405,150300,649238855,428,426,428,426,27049
|
|
20240405,150200,637665094,425,425,425,425,19
|
|
20240405,150100,637657019,423,423,423,423,10
|
|
20240405,150000,637652789,421,424,426,421,43540
|
|
20240405,145900,619177442,424,424,424,424,228
|
|
20240405,145800,619080770,425,424,425,424,1601
|
|
20240405,145700,618401945,424,424,424,423,6470
|
|
20240405,145600,615659486,424,424,425,424,5516
|
|
20240405,145500,613320692,425,425,425,425,101
|
|
20240405,145400,613277767,424,424,424,424,11
|
|
20240405,145300,613273103,424,424,424,424,165
|
|
20240405,145200,613203143,425,423,425,423,610
|
|
20240405,145100,612944507,423,423,423,423,24
|
|
20240405,145000,612934355,424,425,425,424,2488
|
|
20240405,144900,611879349,425,425,425,425,20
|
|
20240405,144800,611870849,425,425,425,425,20
|
|
20240405,144700,611862349,425,425,425,425,12309
|
|
20240405,144600,606631024,425,425,425,425,841
|
|
20240405,144500,606273599,425,426,426,425,5511
|
|
20240405,144400,603931414,426,426,426,426,0
|
|
20240405,144300,603931414,426,426,426,426,100
|
|
20240405,144200,603888814,426,426,426,426,118
|
|
20240405,144100,603838546,426,426,426,426,4322
|
|
20240405,144000,601997374,426,426,426,426,1000
|
|
20240405,143900,601571374,426,425,426,423,10374
|
|
20240405,143800,597159476,425,424,425,424,3080
|
|
20240405,143700,595853476,424,424,424,424,0
|
|
20240405,143600,595853476,424,424,424,424,100
|
|
20240405,143500,595811076,424,425,425,424,4226
|
|
20240405,143400,594019039,425,425,425,425,787
|
|
20240405,143300,593684564,425,425,425,425,0
|
|
20240405,143200,593684564,425,425,426,425,2642
|
|
20240405,143100,592561684,425,425,425,425,100
|
|
20240405,143000,592519184,425,426,426,425,501
|
|
20240405,142900,592306258,425,425,425,425,1186
|
|
20240405,142800,591802208,423,423,423,423,0
|
|
20240405,142700,591802208,423,424,425,423,4979
|
|
20240405,142600,589693815,424,425,425,424,160
|
|
20240405,142500,589625865,425,426,426,425,191
|
|
20240405,142400,589544611,426,426,426,426,2699
|
|
20240405,142300,588394837,426,425,426,424,2570
|
|
20240405,142200,587302438,426,427,427,426,30
|
|
20240405,142100,587289657,425,426,427,425,4579
|
|
20240405,142000,585338987,427,427,427,426,311
|
|
20240405,141900,585206191,426,426,426,426,590
|
|
20240405,141800,584954851,426,425,426,424,2468
|
|
20240405,141700,583906111,424,424,424,424,4974
|
|
20240405,141600,581797135,424,421,424,421,8145
|
|
20240405,141500,578350768,420,421,421,420,20833
|
|
20240405,141400,569600907,421,421,421,421,200
|
|
20240405,141300,569516707,423,423,423,423,3724
|
|
20240405,141200,567941455,423,423,423,423,3149
|
|
20240405,141100,566609428,422,422,422,422,1000
|
|
20240405,141000,566187428,420,421,421,420,846
|
|
20240405,140900,565831593,422,422,422,422,10
|
|
20240405,140800,565827373,423,424,424,423,4
|
|
20240405,140700,565825679,425,426,426,425,6
|
|
20240405,140600,565823125,426,427,427,420,6462
|
|
20240405,140500,563081064,428,427,428,427,300
|
|
20240405,140400,562952962,427,422,427,422,22102
|
|
20240405,140300,553570215,422,418,422,418,18355
|
|
20240405,140200,545859978,418,417,418,417,7369
|
|
20240405,140100,542784721,417,416,417,415,3105
|
|
20240405,140000,541495040,416,416,416,416,2227
|
|
20240405,135900,540568608,416,416,416,416,957
|
|
20240405,135800,540170496,416,417,417,416,2005
|
|
20240405,135700,539334416,417,417,417,417,50
|
|
20240405,135600,539313566,417,417,417,417,40
|
|
20240405,135500,539296886,417,417,417,417,0
|
|
20240405,135400,539296886,417,417,417,417,350
|
|
20240405,135300,539150936,417,417,417,417,50
|
|
20240405,135200,539130086,417,417,417,417,22
|
|
20240405,135100,539120912,417,417,417,417,113
|
|
20240405,135000,539073791,417,417,417,417,15
|
|
20240405,134900,539067536,417,417,417,417,148
|
|
20240405,134800,539005820,417,417,417,417,1000
|
|
20240405,134700,538588820,417,417,417,417,0
|
|
20240405,134600,538588820,417,417,417,417,1633
|
|
20240405,134500,537907859,417,417,417,417,0
|
|
20240405,134400,537907859,417,417,417,417,232
|
|
20240405,134300,537811115,417,417,417,417,20
|
|
20240405,134200,537802775,415,415,415,415,0
|
|
20240405,134100,537802775,415,415,415,415,0
|
|
20240405,134000,537802775,415,415,415,415,16068
|
|
20240405,133900,531134555,415,415,415,415,10
|
|
20240405,133800,531130405,415,415,415,415,0
|
|
20240405,133700,531130405,415,415,415,415,50
|
|
20240405,133600,531109655,417,417,417,417,200
|
|
20240405,133500,531026255,417,417,417,417,0
|
|
20240405,133400,531026255,417,417,417,417,2
|
|
20240405,133300,531025421,415,417,417,414,20700
|
|
20240405,133200,522436677,416,416,416,416,1500
|
|
20240405,133100,521812677,417,417,417,417,255
|
|
20240405,133000,521706342,417,417,417,417,0
|
|
20240405,132900,521706342,417,417,417,417,200
|
|
20240405,132800,521622942,417,417,417,416,5915
|
|
20240405,132700,519160729,417,417,417,417,2319
|
|
20240405,132600,518193706,418,418,418,418,0
|
|
20240405,132500,518193706,418,417,418,417,352
|
|
20240405,132400,518046882,417,417,417,417,0
|
|
20240405,132300,518046882,417,417,417,417,1
|
|
20240405,132200,518046465,417,417,417,417,251
|
|
20240405,132100,517941798,417,419,419,417,2587
|
|
20240405,132000,516861278,418,418,418,418,0
|
|
20240405,131900,516861278,418,418,418,418,5006
|
|
20240405,131800,514768770,418,418,418,418,3
|
|
20240405,131700,514767516,419,419,419,419,0
|
|
20240405,131600,514767516,419,419,419,419,0
|
|
20240405,131500,514767516,419,419,419,419,15
|
|
20240405,131400,514761231,419,419,419,419,501
|
|
20240405,131300,514551312,418,417,418,417,181
|
|
20240405,131200,514475754,418,418,419,418,3071
|
|
20240405,131100,513190211,417,417,417,417,400
|
|
20240405,131000,513023411,417,417,417,417,0
|
|
20240405,130900,513023411,417,417,417,417,100
|
|
20240405,130800,512981711,417,417,418,416,4170
|
|
20240405,130700,511243020,417,417,417,417,2
|
|
20240405,130600,511242186,416,417,417,416,1507
|
|
20240405,130500,510614267,417,417,417,417,550
|
|
20240405,130400,510384917,417,417,417,417,1527
|
|
20240405,130300,509748158,417,417,417,417,498
|
|
20240405,130200,509540492,417,418,418,417,664
|
|
20240405,130100,509263442,418,418,418,418,100
|
|
20240405,130000,509221642,418,418,418,418,1500
|
|
20240405,125900,508594642,417,417,417,417,0
|
|
20240405,125800,508594642,417,417,417,417,2268
|
|
20240405,125700,507648886,417,418,418,417,2222
|
|
20240405,125600,506720091,418,416,418,416,2012
|
|
20240405,125500,505880090,416,416,416,416,1682
|
|
20240405,125400,505180378,416,416,416,416,3754
|
|
20240405,125300,503618714,416,416,416,416,5
|
|
20240405,125200,503616634,417,418,418,417,4491
|
|
20240405,125100,501742887,417,418,418,417,1151
|
|
20240405,125000,501262769,418,418,418,418,30
|
|
20240405,124900,501250229,418,417,418,417,1200
|
|
20240405,124800,500749629,417,417,417,417,2400
|
|
20240405,124700,499748829,418,418,418,418,554
|
|
20240405,124600,499517257,418,418,418,418,20
|
|
20240405,124500,499508897,417,417,417,417,0
|
|
20240405,124400,499508897,417,418,418,417,2573
|
|
20240405,124300,498433433,418,418,418,418,250
|
|
20240405,124200,498328933,418,418,418,418,124
|
|
20240405,124100,498277101,418,418,418,418,1053
|
|
20240405,124000,497836947,418,418,418,418,800
|
|
20240405,123900,497502547,418,418,418,418,250
|
|
20240405,123800,497398047,418,418,418,418,100
|
|
20240405,123700,497356247,417,417,417,417,159
|
|
20240405,123600,497289944,419,419,419,419,10838
|
|
20240405,123500,492748822,419,418,419,416,3744
|
|
20240405,123400,491184164,418,418,418,418,0
|
|
20240405,123300,491184164,418,418,418,418,100
|
|
20240405,123200,491142364,416,416,416,416,5
|
|
20240405,123100,491140284,416,419,419,416,7696
|
|
20240405,123000,487927717,419,419,419,419,2293
|
|
20240405,122900,486966950,417,417,417,417,2772
|
|
20240405,122800,485811026,417,417,417,416,251
|
|
20240405,122700,485706559,417,417,417,417,0
|
|
20240405,122600,485706559,417,417,419,417,104
|
|
20240405,122500,485663185,417,416,417,416,218
|
|
20240405,122400,485572281,414,414,414,414,0
|
|
20240405,122300,485572281,414,414,414,414,0
|
|
20240405,122200,485572281,414,415,415,414,1171
|
|
20240405,122100,485087387,415,415,415,414,5677
|
|
20240405,122000,482731782,415,415,415,414,126
|
|
20240405,121900,482679608,415,415,415,414,5665
|
|
20240405,121800,480333482,415,415,415,415,5
|
|
20240405,121700,480331407,415,416,416,415,5681
|
|
20240405,121600,477973786,416,416,416,415,4817
|
|
20240405,121500,475969918,416,416,416,416,0
|
|
20240405,121400,475969918,416,416,417,416,24
|
|
20240405,121300,475959912,417,417,417,417,0
|
|
20240405,121200,475959912,417,419,419,417,329
|
|
20240405,121100,475822709,417,417,417,417,0
|
|
20240405,121000,475822709,417,417,417,417,200
|
|
20240405,120900,475739309,419,419,419,419,1
|
|
20240405,120800,475738890,419,419,419,419,30
|
|
20240405,120700,475726320,419,419,419,419,113
|
|
20240405,120600,475678973,417,419,419,417,176
|
|
20240405,120500,475605551,419,419,419,419,50
|
|
20240405,120400,475584601,417,417,417,417,1
|
|
20240405,120300,475584184,420,420,420,420,16
|
|
20240405,120200,475577464,420,417,420,417,41
|
|
20240405,120100,475560319,419,419,419,419,599
|
|
20240405,120000,475309338,420,419,420,419,4262
|
|
20240405,115900,473523333,418,418,418,418,0
|
|
20240405,115800,473523333,418,418,418,418,0
|
|
20240405,115700,473523333,418,418,419,416,2691
|
|
20240405,115600,472401921,418,418,418,418,111
|
|
20240405,115500,472355523,419,420,420,419,133
|
|
20240405,115400,472299696,416,418,421,416,13038
|
|
20240405,115300,466826828,418,417,418,417,505
|
|
20240405,115200,466615743,420,418,420,418,5000
|
|
20240405,115100,464520255,418,418,418,418,1
|
|
20240405,115000,464519837,416,416,416,416,1314
|
|
20240405,114900,463973213,416,416,416,416,117
|
|
20240405,114800,463924541,416,416,416,416,0
|
|
20240405,114700,463924541,416,416,416,416,100
|
|
20240405,114600,463882941,416,416,416,416,100
|
|
20240405,114500,463841341,416,415,416,415,190
|
|
20240405,114400,463762408,415,415,415,415,9
|
|
20240405,114300,463758673,416,416,416,416,234
|
|
20240405,114200,463661329,416,416,416,416,169
|
|
20240405,114100,463591025,416,416,416,416,48
|
|
20240405,114000,463571057,416,416,416,415,4060
|
|
20240405,113900,461884096,416,416,416,415,60
|
|
20240405,113800,461859137,416,416,416,416,274
|
|
20240405,113700,461745153,416,416,416,416,50
|
|
20240405,113600,461724353,416,416,416,416,8
|
|
20240405,113500,461721025,416,416,416,416,2
|
|
20240405,113400,461720193,416,416,416,416,388
|
|
20240405,113300,461558785,417,417,417,417,5
|
|
20240405,113200,461556700,416,416,416,416,254
|
|
20240405,113100,461451036,416,418,418,416,5118
|
|
20240405,113000,459320880,418,418,418,418,2
|
|
20240405,112900,459320044,418,418,418,418,0
|
|
20240405,112800,459320044,418,417,418,417,2011
|
|
20240405,112700,458480106,416,417,417,416,1050
|
|
20240405,112600,458043256,417,418,418,417,115
|
|
20240405,112500,457995251,416,416,416,416,2000
|
|
20240405,112400,457163251,416,417,417,416,1300
|
|
20240405,112300,456622099,417,418,418,416,2935
|
|
20240405,112200,455400169,418,417,418,417,1881
|
|
20240405,112100,454615609,417,418,418,417,4305
|
|
20240405,112000,452820422,417,418,418,417,928
|
|
20240405,111900,452433018,417,416,417,416,9052
|
|
20240405,111800,448664001,414,415,415,414,1157
|
|
20240405,111700,448184993,414,415,415,414,17415
|
|
20240405,111600,440972138,414,415,415,414,517
|
|
20240405,111500,440757585,415,415,415,415,330
|
|
20240405,111400,440620635,414,415,415,413,3733
|
|
20240405,111300,439075878,414,414,414,414,5018
|
|
20240405,111200,436998426,414,414,414,414,2
|
|
20240405,111100,436997598,414,414,414,414,5351
|
|
20240405,111000,434782284,414,414,414,412,9638
|
|
20240405,110900,430808488,414,414,414,414,21
|
|
20240405,110800,430799794,414,415,415,414,6802
|
|
20240405,110700,427982864,415,415,415,415,771
|
|
20240405,110600,427662899,415,415,415,415,56
|
|
20240405,110500,427639659,414,414,414,414,2507
|
|
20240405,110400,426601761,412,415,415,412,785
|
|
20240405,110300,426277039,415,415,415,415,6
|
|
20240405,110200,426274549,415,417,417,415,726
|
|
20240405,110100,425971836,417,417,417,417,624
|
|
20240405,110000,425711628,417,417,417,417,251
|
|
20240405,105900,425606961,414,417,417,414,588
|
|
20240405,105800,425362029,415,415,415,415,82
|
|
20240405,105700,425327999,418,418,418,418,395
|
|
20240405,105600,425162889,418,416,418,416,3443
|
|
20240405,105500,423726366,414,414,414,414,200
|
|
20240405,105400,423643566,413,418,418,413,41783
|
|
20240405,105300,406383101,419,418,419,418,6330
|
|
20240405,105200,403734774,417,415,417,415,2741
|
|
20240405,105100,402597137,413,415,415,412,54984
|
|
20240405,105000,379917689,415,415,415,415,3353
|
|
20240405,104900,378526194,415,415,416,415,10460
|
|
20240405,104800,374185293,414,415,415,414,14123
|
|
20240405,104700,368329106,416,417,417,416,328
|
|
20240405,104600,368192582,417,415,417,415,1366
|
|
20240405,104500,367625316,416,417,417,416,55
|
|
20240405,104400,367602435,417,415,417,414,2943
|
|
20240405,104300,366381600,415,415,417,414,8608
|
|
20240405,104200,362810499,415,417,417,415,7504
|
|
20240405,104100,359694219,417,415,417,415,1385
|
|
20240405,104000,359118918,417,417,417,415,2039
|
|
20240405,103900,358272661,415,415,415,415,19
|
|
20240405,103800,358264776,415,414,415,413,9358
|
|
20240405,103700,354391080,414,415,415,414,424
|
|
20240405,103600,354215124,416,415,416,415,4830
|
|
20240405,103500,352210653,415,415,415,412,26046
|
|
20240405,103400,341464941,415,415,415,413,35488
|
|
20240405,103300,326807659,415,414,415,413,2527
|
|
20240405,103200,325763487,415,416,417,414,2263
|
|
20240405,103100,324823550,416,416,416,414,533
|
|
20240405,103000,324601860,417,413,417,413,1053
|
|
20240405,102900,324163836,413,416,416,413,4061
|
|
20240405,102800,322482449,416,413,416,408,24347
|
|
20240405,102700,312414868,407,416,417,401,71308
|
|
20240405,102600,283124683,417,419,419,417,13370
|
|
20240405,102500,277546671,419,420,421,418,25902
|
|
20240405,102400,266676348,420,421,421,420,12847
|
|
20240405,102300,261280389,421,420,421,420,2156
|
|
20240405,102200,260372951,421,422,422,421,20052
|
|
20240405,102100,251927893,423,424,424,422,40832
|
|
20240405,102000,234652957,424,424,425,424,2186
|
|
20240405,101900,233725993,424,423,424,423,5776
|
|
20240405,101800,231281229,425,424,425,423,2323
|
|
20240405,101700,230297855,424,425,425,424,2300
|
|
20240405,101600,229321655,423,425,425,423,2857
|
|
20240405,101500,228112614,424,425,425,424,1050
|
|
20240405,101400,227667364,425,424,425,424,101
|
|
20240405,101300,227624519,424,424,424,424,1200
|
|
20240405,101200,227115719,423,424,425,423,6022
|
|
20240405,101100,224556402,425,426,426,424,12900
|
|
20240405,101000,219083113,426,425,426,425,205
|
|
20240405,100900,218995983,425,426,426,425,8647
|
|
20240405,100800,215320883,426,426,426,426,3745
|
|
20240405,100700,213725513,426,426,427,425,1512
|
|
20240405,100600,213080098,426,426,427,426,8906
|
|
20240405,100500,209286141,427,428,428,427,2130
|
|
20240405,100400,208376506,427,427,428,427,43
|
|
20240405,100300,208358126,428,427,428,427,309
|
|
20240405,100200,208225887,428,427,428,427,374
|
|
20240405,100100,208065872,427,427,428,427,1467
|
|
20240405,100000,207438019,428,427,428,427,42
|
|
20240405,095900,207420063,428,427,428,427,43
|
|
20240405,095800,207401683,427,427,428,426,1058
|
|
20240405,095700,206948895,428,428,428,427,632
|
|
20240405,095600,206678981,428,428,428,426,760
|
|
20240405,095500,206353923,426,427,428,426,233
|
|
20240405,095400,206254409,428,426,428,426,2215
|
|
20240405,095300,205306724,428,426,428,426,38
|
|
20240405,095200,205290504,429,424,429,424,12546
|
|
20240405,095100,199957643,424,426,426,424,2164
|
|
20240405,095000,199040071,426,425,427,425,1302
|
|
20240405,094900,198486690,427,427,428,425,35027
|
|
20240405,094800,183573924,428,430,430,427,38038
|
|
20240405,094700,167290057,429,429,430,429,10051
|
|
20240405,094600,162978143,430,429,430,429,180
|
|
20240405,094500,162900759,430,429,430,429,5819
|
|
20240405,094400,160404073,430,430,430,429,487
|
|
20240405,094300,160194677,429,430,430,429,2494
|
|
20240405,094200,159124731,429,429,429,428,2851
|
|
20240405,094100,157902656,428,428,429,428,1904
|
|
20240405,094000,157087457,429,429,430,429,4295
|
|
20240405,093900,155242372,430,429,430,429,4328
|
|
20240405,093800,153385533,430,429,431,429,40
|
|
20240405,093700,153368348,431,431,431,429,1968
|
|
20240405,093600,152522109,429,429,431,429,879
|
|
20240405,093500,152144455,431,431,431,429,45
|
|
20240405,093400,152125100,429,431,431,429,148
|
|
20240405,093300,152061356,428,429,431,428,44945
|
|
20240405,093200,132803152,431,430,431,429,8773
|
|
20240405,093100,129035437,431,429,431,429,26182
|
|
20240405,093000,117778744,429,430,430,428,9884
|
|
20240405,092900,113542226,430,431,431,429,2632
|
|
20240405,092800,112413056,429,431,432,428,80739
|
|
20240405,092700,77810046,432,431,433,430,9751
|
|
20240405,092600,73591707,432,433,433,430,360
|
|
20240405,092500,73436722,430,433,433,430,5216
|
|
20240405,092400,71193269,433,433,433,430,126
|
|
20240405,092300,71138812,433,433,433,430,3487
|
|
20240405,092200,69638423,432,433,433,430,57
|
|
20240405,092100,69613800,433,431,433,430,2874
|
|
20240405,092000,68376871,433,431,433,430,2706
|
|
20240405,091900,67212154,433,434,434,432,997
|
|
20240405,091800,66781106,434,434,434,434,95
|
|
20240405,091700,66739876,434,434,434,432,488
|
|
20240405,091600,66528747,434,433,434,431,10526
|
|
20240405,091500,61990953,430,434,435,430,20441
|
|
20240405,091400,53199041,430,430,435,430,20197
|
|
20240405,091300,44507055,430,433,435,430,26177
|
|
20240405,091200,33172306,433,429,433,429,2035
|
|
20240405,091100,32292649,433,430,433,429,87
|
|
20240405,091000,32255171,429,430,432,429,7928
|
|
20240405,090900,28845938,433,429,433,429,5131
|
|
20240405,090800,26639660,426,430,433,426,23995
|
|
20240405,090700,16372316,434,434,434,430,658
|
|
20240405,090600,16088481,434,430,434,430,192
|
|
20240405,090500,16005601,435,434,435,430,5306
|
|
20240405,090400,13722332,434,435,435,430,1709
|
|
20240405,090300,12985884,435,435,435,430,13079
|
|
20240405,090200,7357842,435,435,435,432,52
|
|
20240405,090100,7335279,435,433,435,431,4414
|
|
20240405,090000,5431660,432,432,434,431,12571
|