619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191600,88405388,384,384,384,384,1171
|
|
20240416,191500,88405388,384,384,384,384,0
|
|
20240416,191400,88405388,384,384,384,384,0
|
|
20240416,191300,88405388,384,384,384,384,0
|
|
20240416,191200,88405388,384,384,384,384,0
|
|
20240416,191100,88405388,384,384,384,384,0
|
|
20240416,191000,88405388,384,384,384,384,0
|
|
20240416,190900,88405388,384,384,384,384,0
|
|
20240416,190800,88405388,384,384,384,384,0
|
|
20240416,190700,88405388,384,384,384,384,0
|
|
20240416,190600,88405388,384,384,384,384,0
|
|
20240416,190500,88405388,384,384,384,384,0
|
|
20240416,190400,88405388,384,384,384,384,0
|
|
20240416,190300,88405388,384,384,384,384,0
|
|
20240416,190200,88405388,384,384,384,384,0
|
|
20240416,190100,88405388,384,384,384,384,0
|
|
20240416,190000,88405388,384,384,384,384,0
|
|
20240416,185900,88405388,384,384,384,384,0
|
|
20240416,185800,88405388,384,384,384,384,0
|
|
20240416,185700,88405388,384,384,384,384,0
|
|
20240416,185600,88405388,384,384,384,384,0
|
|
20240416,185500,88405388,384,384,384,384,0
|
|
20240416,185400,88405388,384,384,384,384,0
|
|
20240416,185300,88405388,384,384,384,384,0
|
|
20240416,185200,88405388,384,384,384,384,0
|
|
20240416,185100,88405388,384,384,384,384,0
|
|
20240416,185000,88405388,384,384,384,384,0
|
|
20240416,184900,88405388,384,384,384,384,0
|
|
20240416,184800,88405388,384,384,384,384,0
|
|
20240416,184700,88405388,384,384,384,384,0
|
|
20240416,184600,88405388,384,384,384,384,1171
|
|
20240416,184500,88405388,384,384,384,384,0
|
|
20240416,184400,88405388,384,384,384,384,0
|
|
20240416,184300,88405388,384,384,384,384,0
|
|
20240416,184200,88405388,384,384,384,384,0
|
|
20240416,184100,88405388,384,384,384,384,0
|
|
20240416,184000,88405388,384,384,384,384,0
|
|
20240416,183900,88405388,384,384,384,384,0
|
|
20240416,183800,88405388,384,384,384,384,0
|
|
20240416,183700,88405388,384,384,384,384,0
|
|
20240416,183600,88405388,384,384,384,384,0
|
|
20240416,183500,88405388,384,384,384,384,0
|
|
20240416,183400,88405388,384,384,384,384,0
|
|
20240416,183300,88405388,384,384,384,384,0
|
|
20240416,183200,88405388,384,384,384,384,0
|
|
20240416,183100,88405388,384,384,384,384,0
|
|
20240416,183000,88405388,384,384,384,384,0
|
|
20240416,182900,88405388,384,384,384,384,0
|
|
20240416,182800,88405388,384,384,384,384,0
|
|
20240416,182700,88405388,384,384,384,384,0
|
|
20240416,182600,88405388,384,384,384,384,0
|
|
20240416,182500,88405388,384,384,384,384,0
|
|
20240416,182400,88405388,384,384,384,384,0
|
|
20240416,182300,88405388,384,384,384,384,0
|
|
20240416,182200,88405388,384,384,384,384,0
|
|
20240416,182100,88405388,384,384,384,384,0
|
|
20240416,182000,88405388,384,384,384,384,0
|
|
20240416,181900,88405388,384,384,384,384,0
|
|
20240416,181800,88405388,384,384,384,384,0
|
|
20240416,181700,88405388,384,384,384,384,0
|
|
20240416,181600,88405388,384,384,384,384,1171
|
|
20240416,181500,88405388,384,384,384,384,0
|
|
20240416,181400,88405388,384,384,384,384,0
|
|
20240416,181300,88405388,384,384,384,384,0
|
|
20240416,181200,88405388,384,384,384,384,0
|
|
20240416,181100,88405388,384,384,384,384,0
|
|
20240416,181000,88405388,384,384,384,384,0
|
|
20240416,180900,88405388,384,384,384,384,0
|
|
20240416,180800,88405388,384,384,384,384,0
|
|
20240416,180700,88405388,384,384,384,384,0
|
|
20240416,180600,88405388,384,384,384,384,0
|
|
20240416,180500,88405388,384,384,384,384,0
|
|
20240416,180400,88405388,384,384,384,384,0
|
|
20240416,180300,88405388,384,384,384,384,0
|
|
20240416,180200,88405388,384,384,384,384,0
|
|
20240416,180100,88405388,384,384,384,384,0
|
|
20240416,180000,88405388,384,384,384,384,0
|
|
20240416,175900,88405388,384,384,384,384,0
|
|
20240416,175800,88405388,384,384,384,384,0
|
|
20240416,175700,88405388,384,384,384,384,0
|
|
20240416,175600,88405388,384,384,384,384,0
|
|
20240416,175500,88405388,384,384,384,384,0
|
|
20240416,175400,88405388,384,384,384,384,0
|
|
20240416,175300,88405388,384,384,384,384,0
|
|
20240416,175200,88405388,384,384,384,384,0
|
|
20240416,175100,88405388,384,384,384,384,0
|
|
20240416,175000,88405388,384,384,384,384,0
|
|
20240416,174900,88405388,384,384,384,384,0
|
|
20240416,174800,88405388,384,384,384,384,0
|
|
20240416,174700,88405388,384,384,384,384,0
|
|
20240416,174600,88405388,384,384,384,384,1171
|
|
20240416,174500,88405388,384,384,384,384,0
|
|
20240416,174400,88405388,384,384,384,384,0
|
|
20240416,174300,88405388,384,384,384,384,0
|
|
20240416,174200,88405388,384,384,384,384,0
|
|
20240416,174100,88405388,384,384,384,384,0
|
|
20240416,174000,88405388,384,384,384,384,0
|
|
20240416,173900,88405388,384,384,384,384,0
|
|
20240416,173800,88405388,384,384,384,384,0
|
|
20240416,173700,88405388,384,384,384,384,0
|
|
20240416,173600,88405388,384,384,384,384,0
|
|
20240416,173500,88405388,384,384,384,384,0
|
|
20240416,173400,88405388,384,384,384,384,0
|
|
20240416,173300,88405388,384,384,384,384,0
|
|
20240416,173200,88405388,384,384,384,384,0
|
|
20240416,173100,88405388,384,384,384,384,0
|
|
20240416,173000,88405388,384,384,384,384,0
|
|
20240416,172900,88405388,384,384,384,384,0
|
|
20240416,172800,88405388,384,384,384,384,0
|
|
20240416,172700,88405388,384,384,384,384,0
|
|
20240416,172600,88405388,384,384,384,384,0
|
|
20240416,172500,88405388,384,384,384,384,0
|
|
20240416,172400,88405388,384,384,384,384,0
|
|
20240416,172300,88405388,384,384,384,384,0
|
|
20240416,172200,88405388,384,384,384,384,0
|
|
20240416,172100,88405388,384,384,384,384,0
|
|
20240416,172000,88405388,384,384,384,384,0
|
|
20240416,171900,88405388,384,384,384,384,0
|
|
20240416,171800,88405388,384,384,384,384,0
|
|
20240416,171700,88405388,384,384,384,384,0
|
|
20240416,171600,88405388,384,384,384,384,1171
|
|
20240416,171500,88405388,384,384,384,384,0
|
|
20240416,171400,88405388,384,384,384,384,0
|
|
20240416,171300,88405388,384,384,384,384,0
|
|
20240416,171200,88405388,384,384,384,384,0
|
|
20240416,171100,88405388,384,384,384,384,0
|
|
20240416,171000,88405388,384,384,384,384,0
|
|
20240416,170900,88405388,384,384,384,384,0
|
|
20240416,170800,88405388,384,384,384,384,0
|
|
20240416,170700,88405388,384,384,384,384,0
|
|
20240416,170600,88405388,384,384,384,384,0
|
|
20240416,170500,88405388,384,384,384,384,0
|
|
20240416,170400,88405388,384,384,384,384,0
|
|
20240416,170300,88405388,384,384,384,384,0
|
|
20240416,170200,88405388,384,384,384,384,0
|
|
20240416,170100,88405388,384,384,384,384,0
|
|
20240416,170000,88405388,384,384,384,384,0
|
|
20240416,165900,88405388,384,384,384,384,0
|
|
20240416,165800,88405388,384,384,384,384,0
|
|
20240416,165700,88405388,384,384,384,384,0
|
|
20240416,165600,88405388,384,384,384,384,0
|
|
20240416,165500,88405388,384,384,384,384,0
|
|
20240416,165400,88405388,384,384,384,384,0
|
|
20240416,165300,88405388,384,384,384,384,0
|
|
20240416,165200,88405388,384,384,384,384,0
|
|
20240416,165100,88405388,384,384,384,384,0
|
|
20240416,165000,88405388,384,384,384,384,0
|
|
20240416,164900,88405388,384,384,384,384,0
|
|
20240416,164800,88405388,384,384,384,384,0
|
|
20240416,164700,88405388,384,384,384,384,0
|
|
20240416,164600,88405388,384,384,384,384,1171
|
|
20240416,164500,88405388,384,384,384,384,0
|
|
20240416,164400,88405388,384,384,384,384,0
|
|
20240416,164300,88405388,384,384,384,384,0
|
|
20240416,164200,88405388,384,384,384,384,0
|
|
20240416,164100,88405388,384,384,384,384,0
|
|
20240416,164000,88405388,384,384,384,384,0
|
|
20240416,163900,88405388,384,384,384,384,0
|
|
20240416,163800,88405388,384,384,384,384,0
|
|
20240416,163700,88405388,384,384,384,384,0
|
|
20240416,163600,88405388,384,384,384,384,0
|
|
20240416,163500,88405388,384,384,384,384,0
|
|
20240416,163400,88405388,384,384,384,384,0
|
|
20240416,163300,88405388,384,384,384,384,0
|
|
20240416,163200,88405388,384,384,384,384,0
|
|
20240416,163100,88405388,384,384,384,384,0
|
|
20240416,163000,88405388,384,384,384,384,0
|
|
20240416,162900,88405388,384,384,384,384,0
|
|
20240416,162800,88405388,384,384,384,384,0
|
|
20240416,162700,88405388,384,384,384,384,0
|
|
20240416,162600,88405388,384,384,384,384,0
|
|
20240416,162500,88405388,384,384,384,384,0
|
|
20240416,162400,88405388,384,384,384,384,0
|
|
20240416,162300,88405388,384,384,384,384,0
|
|
20240416,162200,88405388,384,384,384,384,0
|
|
20240416,162100,88405388,384,384,384,384,0
|
|
20240416,162000,88405388,384,384,384,384,0
|
|
20240416,161900,88405388,384,384,384,384,0
|
|
20240416,161800,88405388,384,384,384,384,0
|
|
20240416,161700,88405388,384,384,384,384,0
|
|
20240416,161600,88405388,384,384,384,384,1171
|
|
20240416,161500,88405388,384,384,384,384,0
|
|
20240416,161400,88405388,384,384,384,384,0
|
|
20240416,161300,88405388,384,384,384,384,0
|
|
20240416,161200,88405388,384,384,384,384,0
|
|
20240416,161100,88405388,384,384,384,384,0
|
|
20240416,161000,88405388,384,384,384,384,0
|
|
20240416,160900,88405388,384,384,384,384,0
|
|
20240416,160800,88405388,384,384,384,384,0
|
|
20240416,160700,88405388,384,384,384,384,0
|
|
20240416,160600,88405388,384,384,384,384,0
|
|
20240416,160500,88405388,384,384,384,384,0
|
|
20240416,160400,88405388,384,384,384,384,0
|
|
20240416,160300,88405388,384,384,384,384,0
|
|
20240416,160200,88405388,384,384,384,384,0
|
|
20240416,160100,88405388,384,384,384,384,0
|
|
20240416,160000,88405388,384,384,384,384,0
|
|
20240416,155900,88405388,384,384,384,384,0
|
|
20240416,155800,88405388,384,384,384,384,0
|
|
20240416,155700,88405388,384,384,384,384,0
|
|
20240416,155600,88405388,384,384,384,384,0
|
|
20240416,155500,88405388,384,384,384,384,0
|
|
20240416,155400,88405388,384,384,384,384,0
|
|
20240416,155300,88405388,384,384,384,384,0
|
|
20240416,155200,88405388,384,384,384,384,0
|
|
20240416,155100,88405388,384,384,384,384,0
|
|
20240416,155000,88405388,384,384,384,384,0
|
|
20240416,154900,88405388,384,384,384,384,0
|
|
20240416,154800,88405388,384,384,384,384,0
|
|
20240416,154700,88405388,384,384,384,384,0
|
|
20240416,154600,88405388,384,384,384,384,1171
|
|
20240416,154500,88405388,384,384,384,384,0
|
|
20240416,154400,88405388,384,384,384,384,0
|
|
20240416,154300,88405388,384,384,384,384,0
|
|
20240416,154200,88405388,384,384,384,384,0
|
|
20240416,154100,88405388,384,384,384,384,0
|
|
20240416,154000,88405388,384,384,384,384,0
|
|
20240416,153900,88405388,384,384,384,384,0
|
|
20240416,153800,88405388,384,384,384,384,0
|
|
20240416,153700,88405388,384,384,384,384,0
|
|
20240416,153600,88405388,384,384,384,384,0
|
|
20240416,153500,88405388,384,384,384,384,0
|
|
20240416,153400,88405388,384,384,384,384,0
|
|
20240416,153300,88405388,384,384,384,384,0
|
|
20240416,153200,88405388,384,384,384,384,0
|
|
20240416,153100,88405388,384,384,384,384,0
|
|
20240416,153000,88405388,384,384,384,384,1171
|
|
20240416,152900,87955724,384,384,384,384,0
|
|
20240416,152800,87955724,384,384,384,384,0
|
|
20240416,152700,87955724,384,384,384,384,0
|
|
20240416,152600,87955724,384,384,384,384,0
|
|
20240416,152500,87955724,384,384,384,384,0
|
|
20240416,152400,87955724,384,384,384,384,0
|
|
20240416,152300,87955724,384,384,384,384,0
|
|
20240416,152200,87955724,384,384,384,384,0
|
|
20240416,152100,87955724,384,384,384,384,0
|
|
20240416,152000,87955724,384,384,384,384,0
|
|
20240416,151900,87955724,384,384,384,384,0
|
|
20240416,151800,87955724,384,384,384,384,0
|
|
20240416,151700,87955724,384,384,384,384,0
|
|
20240416,151600,87955724,384,384,384,384,0
|
|
20240416,151500,87955724,384,384,384,384,0
|
|
20240416,151400,87955724,384,384,384,384,0
|
|
20240416,151300,87955724,384,384,384,384,0
|
|
20240416,151200,87955724,384,384,384,384,0
|
|
20240416,151100,87955724,384,384,384,384,0
|
|
20240416,151000,87955724,384,384,384,384,0
|
|
20240416,150900,87955724,384,384,384,384,1
|
|
20240416,150800,87955340,385,385,385,385,0
|
|
20240416,150700,87955340,385,384,385,384,899
|
|
20240416,150600,87609394,382,382,382,382,0
|
|
20240416,150500,87609394,382,382,382,382,0
|
|
20240416,150400,87609394,382,382,382,382,0
|
|
20240416,150300,87609394,382,382,382,382,0
|
|
20240416,150200,87609394,382,382,382,382,0
|
|
20240416,150100,87609394,382,382,382,382,0
|
|
20240416,150000,87609394,382,382,382,382,3
|
|
20240416,145900,87608248,381,381,381,381,1678
|
|
20240416,145800,86968930,381,381,381,381,1519
|
|
20240416,145700,86390191,381,381,381,381,361
|
|
20240416,145600,86252650,381,381,381,381,90
|
|
20240416,145500,86218360,385,382,385,382,4521
|
|
20240416,145400,84482634,382,382,382,382,0
|
|
20240416,145300,84482634,382,382,382,382,0
|
|
20240416,145200,84482634,382,382,382,382,0
|
|
20240416,145100,84482634,382,382,382,382,3
|
|
20240416,145000,84481488,382,382,382,382,0
|
|
20240416,144900,84481488,382,382,382,382,0
|
|
20240416,144800,84481488,382,382,382,382,181
|
|
20240416,144700,84412346,382,382,382,382,0
|
|
20240416,144600,84412346,382,382,382,382,0
|
|
20240416,144500,84412346,382,382,382,382,0
|
|
20240416,144400,84412346,382,382,382,382,0
|
|
20240416,144300,84412346,382,382,382,382,1259
|
|
20240416,144200,83931408,382,382,382,382,3
|
|
20240416,144100,83930262,380,381,381,380,4912
|
|
20240416,144000,82060756,382,382,382,382,0
|
|
20240416,143900,82060756,382,382,382,382,19
|
|
20240416,143800,82053498,382,382,382,382,0
|
|
20240416,143700,82053498,382,382,382,382,57
|
|
20240416,143600,82031724,382,382,382,382,250
|
|
20240416,143500,81936224,382,382,382,382,3
|
|
20240416,143400,81935078,382,382,382,382,10
|
|
20240416,143300,81931258,381,381,381,381,9999
|
|
20240416,143200,78121639,381,381,381,381,0
|
|
20240416,143100,78121639,381,381,381,381,0
|
|
20240416,143000,78121639,381,381,381,381,10000
|
|
20240416,142900,74311639,381,381,381,381,0
|
|
20240416,142800,74311639,381,381,381,381,2000
|
|
20240416,142700,73549639,381,382,382,381,10000
|
|
20240416,142600,69736144,382,382,382,382,10000
|
|
20240416,142500,65916144,383,383,383,383,500
|
|
20240416,142400,65724644,382,382,382,382,0
|
|
20240416,142300,65724644,382,382,382,382,8000
|
|
20240416,142200,62668644,384,384,384,384,1
|
|
20240416,142100,62668260,382,382,382,382,0
|
|
20240416,142000,62668260,382,382,382,382,2000
|
|
20240416,141900,61904260,384,384,384,384,0
|
|
20240416,141800,61904260,384,384,384,384,0
|
|
20240416,141700,61904260,384,384,384,384,0
|
|
20240416,141600,61904260,384,384,384,384,0
|
|
20240416,141500,61904260,384,383,384,383,61
|
|
20240416,141400,61880891,382,382,382,382,9000
|
|
20240416,141300,58442891,383,383,383,383,0
|
|
20240416,141200,58442891,383,383,383,383,34
|
|
20240416,141100,58429869,384,384,384,384,0
|
|
20240416,141000,58429869,384,384,384,384,0
|
|
20240416,140900,58429869,384,384,384,384,1
|
|
20240416,140800,58429485,382,382,382,382,0
|
|
20240416,140700,58429485,382,382,382,382,0
|
|
20240416,140600,58429485,382,382,382,382,10
|
|
20240416,140500,58425665,384,384,384,384,1
|
|
20240416,140400,58425281,382,382,382,382,0
|
|
20240416,140300,58425281,382,382,382,382,0
|
|
20240416,140200,58425281,382,382,382,382,0
|
|
20240416,140100,58425281,382,382,382,382,2500
|
|
20240416,140000,57470281,384,384,384,384,0
|
|
20240416,135900,57470281,384,384,384,384,101
|
|
20240416,135800,57431497,384,382,384,382,2
|
|
20240416,135700,57430731,382,382,382,382,0
|
|
20240416,135600,57430731,382,382,382,382,0
|
|
20240416,135500,57430731,382,382,382,382,1
|
|
20240416,135400,57430349,384,384,384,384,0
|
|
20240416,135300,57430349,384,384,384,384,32
|
|
20240416,135200,57418061,384,384,384,384,0
|
|
20240416,135100,57418061,384,384,384,384,0
|
|
20240416,135000,57418061,384,384,384,384,0
|
|
20240416,134900,57418061,384,383,384,383,100
|
|
20240416,134800,57379749,383,383,383,383,1
|
|
20240416,134700,57379366,382,382,382,382,5212
|
|
20240416,134600,55388382,383,383,383,383,55
|
|
20240416,134500,55367317,383,383,383,383,0
|
|
20240416,134400,55367317,383,383,383,383,16
|
|
20240416,134300,55361189,383,383,383,383,50
|
|
20240416,134200,55342039,383,383,383,383,0
|
|
20240416,134100,55342039,383,383,383,383,0
|
|
20240416,134000,55342039,383,383,383,383,67
|
|
20240416,133900,55316378,383,383,383,383,0
|
|
20240416,133800,55316378,383,383,383,383,14518
|
|
20240416,133700,49755984,383,383,383,383,1000
|
|
20240416,133600,49372984,383,383,383,383,0
|
|
20240416,133500,49372984,383,383,383,383,1231
|
|
20240416,133400,48901511,383,383,383,383,0
|
|
20240416,133300,48901511,383,383,383,383,0
|
|
20240416,133200,48901511,383,383,383,383,0
|
|
20240416,133100,48901511,383,383,383,383,0
|
|
20240416,133000,48901511,383,383,383,383,0
|
|
20240416,132900,48901511,383,383,383,383,0
|
|
20240416,132800,48901511,383,383,383,383,0
|
|
20240416,132700,48901511,383,383,383,383,0
|
|
20240416,132600,48901511,383,383,383,383,0
|
|
20240416,132500,48901511,383,383,383,383,0
|
|
20240416,132400,48901511,383,383,383,383,0
|
|
20240416,132300,48901511,383,383,383,383,0
|
|
20240416,132200,48901511,383,383,383,383,0
|
|
20240416,132100,48901511,383,383,383,383,0
|
|
20240416,132000,48901511,383,383,383,383,0
|
|
20240416,131900,48901511,383,383,383,383,0
|
|
20240416,131800,48901511,383,383,383,383,0
|
|
20240416,131700,48901511,383,383,383,383,0
|
|
20240416,131600,48901511,383,383,383,383,14
|
|
20240416,131500,48896149,383,383,383,383,0
|
|
20240416,131400,48896149,383,383,383,383,3000
|
|
20240416,131300,47747149,383,383,383,383,0
|
|
20240416,131200,47747149,383,383,383,383,0
|
|
20240416,131100,47747149,383,383,383,383,3989
|
|
20240416,131000,46219362,383,383,383,383,0
|
|
20240416,130900,46219362,383,383,383,383,0
|
|
20240416,130800,46219362,383,383,383,383,0
|
|
20240416,130700,46219362,383,383,383,383,0
|
|
20240416,130600,46219362,383,383,383,383,96
|
|
20240416,130500,46182594,383,383,383,383,1
|
|
20240416,130400,46182211,383,383,383,383,0
|
|
20240416,130300,46182211,383,383,383,383,0
|
|
20240416,130200,46182211,383,383,383,383,0
|
|
20240416,130100,46182211,383,383,383,383,0
|
|
20240416,130000,46182211,383,383,383,383,1600
|
|
20240416,125900,45569411,383,383,383,383,0
|
|
20240416,125800,45569411,383,383,383,383,0
|
|
20240416,125700,45569411,383,383,383,383,0
|
|
20240416,125600,45569411,383,384,384,383,4000
|
|
20240416,125500,44036881,384,384,384,384,0
|
|
20240416,125400,44036881,384,384,384,384,0
|
|
20240416,125300,44036881,384,384,384,384,0
|
|
20240416,125200,44036881,384,384,384,384,0
|
|
20240416,125100,44036881,384,384,384,384,0
|
|
20240416,125000,44036881,384,384,384,384,0
|
|
20240416,124900,44036881,384,384,384,384,0
|
|
20240416,124800,44036881,384,384,384,384,0
|
|
20240416,124700,44036881,384,384,384,384,0
|
|
20240416,124600,44036881,384,384,384,384,0
|
|
20240416,124500,44036881,384,384,384,384,2
|
|
20240416,124400,44036113,383,383,383,383,9
|
|
20240416,124300,44032666,383,383,383,383,0
|
|
20240416,124200,44032666,383,383,383,383,0
|
|
20240416,124100,44032666,383,383,383,383,0
|
|
20240416,124000,44032666,383,383,383,383,0
|
|
20240416,123900,44032666,383,383,383,383,0
|
|
20240416,123800,44032666,383,383,383,383,0
|
|
20240416,123700,44032666,383,383,383,383,0
|
|
20240416,123600,44032666,383,383,383,383,0
|
|
20240416,123500,44032666,383,383,383,383,0
|
|
20240416,123400,44032666,383,383,383,383,0
|
|
20240416,123300,44032666,383,383,383,383,0
|
|
20240416,123200,44032666,383,383,383,383,0
|
|
20240416,123100,44032666,383,383,383,383,0
|
|
20240416,123000,44032666,383,383,383,383,0
|
|
20240416,122900,44032666,383,383,383,383,5262
|
|
20240416,122800,42017320,382,382,382,382,0
|
|
20240416,122700,42017320,382,382,382,382,0
|
|
20240416,122600,42017320,382,382,382,382,16
|
|
20240416,122500,42011208,382,382,382,382,0
|
|
20240416,122400,42011208,382,382,382,382,0
|
|
20240416,122300,42011208,382,382,382,382,0
|
|
20240416,122200,42011208,382,382,382,382,0
|
|
20240416,122100,42011208,382,382,382,382,2000
|
|
20240416,122000,41247208,383,383,383,383,4
|
|
20240416,121900,41245676,383,383,383,383,1
|
|
20240416,121800,41245293,383,383,383,383,303
|
|
20240416,121700,41129244,383,383,383,383,0
|
|
20240416,121600,41129244,383,383,383,383,12236
|
|
20240416,121500,36442856,383,383,383,383,0
|
|
20240416,121400,36442856,383,383,383,383,0
|
|
20240416,121300,36442856,383,383,383,383,0
|
|
20240416,121200,36442856,383,383,383,383,0
|
|
20240416,121100,36442856,383,383,383,383,0
|
|
20240416,121000,36442856,383,383,383,383,0
|
|
20240416,120900,36442856,383,384,384,383,1000
|
|
20240416,120800,36059692,384,384,384,384,0
|
|
20240416,120700,36059692,384,384,384,384,0
|
|
20240416,120600,36059692,384,384,384,384,0
|
|
20240416,120500,36059692,384,384,384,384,0
|
|
20240416,120400,36059692,384,384,384,384,0
|
|
20240416,120300,36059692,384,384,384,384,500
|
|
20240416,120200,35867692,384,384,384,384,0
|
|
20240416,120100,35867692,384,384,384,384,2923
|
|
20240416,120000,34745260,384,384,384,384,0
|
|
20240416,115900,34745260,384,384,384,384,0
|
|
20240416,115800,34745260,384,384,384,384,6
|
|
20240416,115700,34742956,383,383,383,383,1
|
|
20240416,115600,34742573,383,383,383,383,0
|
|
20240416,115500,34742573,383,383,383,383,0
|
|
20240416,115400,34742573,383,383,383,383,0
|
|
20240416,115300,34742573,383,383,383,383,0
|
|
20240416,115200,34742573,383,383,383,383,0
|
|
20240416,115100,34742573,383,383,383,383,0
|
|
20240416,115000,34742573,383,383,383,383,0
|
|
20240416,114900,34742573,383,383,383,383,0
|
|
20240416,114800,34742573,383,383,383,383,0
|
|
20240416,114700,34742573,383,383,383,383,0
|
|
20240416,114600,34742573,383,383,383,383,3081
|
|
20240416,114500,33562550,384,384,384,384,0
|
|
20240416,114400,33562550,384,384,384,384,0
|
|
20240416,114300,33562550,384,384,384,384,0
|
|
20240416,114200,33562550,384,384,384,384,0
|
|
20240416,114100,33562550,384,384,384,384,2
|
|
20240416,114000,33561782,383,383,383,383,0
|
|
20240416,113900,33561782,383,383,383,383,0
|
|
20240416,113800,33561782,383,383,383,383,300
|
|
20240416,113700,33446882,384,384,384,384,10
|
|
20240416,113600,33443042,384,384,384,384,80
|
|
20240416,113500,33412322,384,384,384,384,1
|
|
20240416,113400,33411938,384,384,384,384,10
|
|
20240416,113300,33408098,384,384,384,384,0
|
|
20240416,113200,33408098,384,384,384,384,0
|
|
20240416,113100,33408098,384,384,384,384,580
|
|
20240416,113000,33185378,385,385,385,385,0
|
|
20240416,112900,33185378,385,385,385,385,0
|
|
20240416,112800,33185378,385,385,385,385,0
|
|
20240416,112700,33185378,385,385,385,385,108
|
|
20240416,112600,33143798,385,385,385,385,0
|
|
20240416,112500,33143798,385,385,385,385,2042
|
|
20240416,112400,32357628,385,385,385,385,11
|
|
20240416,112300,32353393,385,385,385,385,20
|
|
20240416,112200,32345693,385,385,385,385,0
|
|
20240416,112100,32345693,385,385,385,385,1
|
|
20240416,112000,32345308,382,382,382,382,0
|
|
20240416,111900,32345308,382,382,382,382,68
|
|
20240416,111800,32319332,382,382,382,382,0
|
|
20240416,111700,32319332,382,383,383,382,555
|
|
20240416,111600,32107142,385,385,385,385,0
|
|
20240416,111500,32107142,385,383,385,383,9
|
|
20240416,111400,32103691,383,383,383,383,0
|
|
20240416,111300,32103691,383,383,383,383,0
|
|
20240416,111200,32103691,383,383,383,383,0
|
|
20240416,111100,32103691,383,383,383,383,150
|
|
20240416,111000,32046241,384,384,384,384,100
|
|
20240416,110900,32007841,384,384,384,384,0
|
|
20240416,110800,32007841,384,384,384,384,0
|
|
20240416,110700,32007841,384,384,384,384,0
|
|
20240416,110600,32007841,384,384,384,384,0
|
|
20240416,110500,32007841,384,384,384,384,0
|
|
20240416,110400,32007841,384,384,384,384,0
|
|
20240416,110300,32007841,384,384,384,384,10
|
|
20240416,110200,32004001,385,385,385,385,0
|
|
20240416,110100,32004001,385,385,385,385,0
|
|
20240416,110000,32004001,385,385,385,385,15
|
|
20240416,105900,31998226,385,385,385,385,0
|
|
20240416,105800,31998226,385,385,385,385,0
|
|
20240416,105700,31998226,385,385,385,385,52
|
|
20240416,105600,31978206,383,383,383,383,100
|
|
20240416,105500,31939906,383,383,383,383,0
|
|
20240416,105400,31939906,383,383,383,383,0
|
|
20240416,105300,31939906,383,383,383,383,0
|
|
20240416,105200,31939906,383,383,383,383,30
|
|
20240416,105100,31928416,383,383,383,383,46
|
|
20240416,105000,31910798,383,383,383,383,0
|
|
20240416,104900,31910798,383,383,383,383,322
|
|
20240416,104800,31787472,383,382,383,382,1428
|
|
20240416,104700,31240549,383,383,383,383,4
|
|
20240416,104600,31239017,382,383,383,382,3102
|
|
20240416,104500,30054042,383,383,383,383,35
|
|
20240416,104400,30040637,383,383,383,383,0
|
|
20240416,104300,30040637,383,383,383,383,1
|
|
20240416,104200,30040254,382,383,383,382,4568
|
|
20240416,104100,28290719,383,383,383,383,0
|
|
20240416,104000,28290719,383,384,384,383,4964
|
|
20240416,103900,26389506,384,384,384,384,0
|
|
20240416,103800,26389506,384,384,384,384,1
|
|
20240416,103700,26389122,384,384,384,384,0
|
|
20240416,103600,26389122,384,384,384,384,2000
|
|
20240416,103500,25621122,384,384,384,384,10
|
|
20240416,103400,25617282,383,383,383,383,0
|
|
20240416,103300,25617282,383,383,384,383,583
|
|
20240416,103200,25393992,384,384,384,384,18
|
|
20240416,103100,25387080,384,384,384,384,0
|
|
20240416,103000,25387080,384,384,384,384,2
|
|
20240416,102900,25386312,383,383,383,383,77
|
|
20240416,102800,25356821,384,384,384,384,0
|
|
20240416,102700,25356821,384,384,384,384,0
|
|
20240416,102600,25356821,384,384,384,384,0
|
|
20240416,102500,25356821,384,384,384,384,0
|
|
20240416,102400,25356821,384,384,384,384,0
|
|
20240416,102300,25356821,384,384,384,384,1
|
|
20240416,102200,25356437,384,384,384,384,0
|
|
20240416,102100,25356437,384,384,384,384,0
|
|
20240416,102000,25356437,384,384,384,384,0
|
|
20240416,101900,25356437,384,384,384,384,0
|
|
20240416,101800,25356437,384,384,384,384,0
|
|
20240416,101700,25356437,384,384,384,384,0
|
|
20240416,101600,25356437,384,384,384,384,476
|
|
20240416,101500,25173653,383,383,383,383,0
|
|
20240416,101400,25173653,383,383,383,383,0
|
|
20240416,101300,25173653,383,383,383,383,100
|
|
20240416,101200,25135353,383,383,383,383,0
|
|
20240416,101100,25135353,383,383,383,383,0
|
|
20240416,101000,25135353,383,383,383,383,0
|
|
20240416,100900,25135353,383,383,383,383,0
|
|
20240416,100800,25135353,383,383,383,383,0
|
|
20240416,100700,25135353,383,383,383,383,100
|
|
20240416,100600,25097053,383,383,383,383,0
|
|
20240416,100500,25097053,383,383,383,383,50
|
|
20240416,100400,25077903,384,384,384,384,615
|
|
20240416,100300,24841743,385,385,385,385,0
|
|
20240416,100200,24841743,385,385,385,385,0
|
|
20240416,100100,24841743,385,385,385,385,0
|
|
20240416,100000,24841743,385,385,385,385,5
|
|
20240416,095900,24839818,385,385,385,385,0
|
|
20240416,095800,24839818,385,385,385,385,2
|
|
20240416,095700,24839048,385,385,385,385,1001
|
|
20240416,095600,24453663,385,385,385,385,5
|
|
20240416,095500,24451738,384,384,384,384,535
|
|
20240416,095400,24246298,384,384,384,384,104
|
|
20240416,095300,24206362,384,384,384,384,28
|
|
20240416,095200,24195610,384,384,384,384,562
|
|
20240416,095100,23979802,384,384,384,384,0
|
|
20240416,095000,23979802,384,384,384,384,0
|
|
20240416,094900,23979802,384,384,384,384,18
|
|
20240416,094800,23972890,384,384,384,384,0
|
|
20240416,094700,23972890,384,384,384,384,4
|
|
20240416,094600,23971354,385,385,385,385,1002
|
|
20240416,094500,23585584,383,383,383,382,10050
|
|
20240416,094400,19740973,385,385,385,385,0
|
|
20240416,094300,19740973,385,384,385,384,3364
|
|
20240416,094200,18446811,384,384,384,384,0
|
|
20240416,094100,18446811,384,384,384,384,0
|
|
20240416,094000,18446811,384,384,384,384,6
|
|
20240416,093900,18444507,383,383,383,383,1624
|
|
20240416,093800,17822515,383,383,383,383,0
|
|
20240416,093700,17822515,383,383,383,383,1
|
|
20240416,093600,17822132,381,384,384,381,10339
|
|
20240416,093500,13880418,383,383,383,383,12
|
|
20240416,093400,13875822,382,383,383,382,2500
|
|
20240416,093300,12920322,383,383,383,383,150
|
|
20240416,093200,12862872,382,382,382,382,1132
|
|
20240416,093100,12430448,384,384,384,384,0
|
|
20240416,093000,12430448,384,384,384,384,0
|
|
20240416,092900,12430448,384,383,384,383,198
|
|
20240416,092800,12354612,383,383,383,383,866
|
|
20240416,092700,12022934,382,383,383,382,7672
|
|
20240416,092600,9086941,383,385,385,383,1002
|
|
20240416,092500,8703171,384,384,384,384,200
|
|
20240416,092400,8626371,384,384,384,384,0
|
|
20240416,092300,8626371,384,384,384,384,48
|
|
20240416,092200,8607939,384,384,384,384,6
|
|
20240416,092100,8605635,385,385,385,385,0
|
|
20240416,092000,8605635,385,385,385,384,1010
|
|
20240416,091900,8216789,385,385,385,385,65
|
|
20240416,091800,8191764,385,385,385,385,0
|
|
20240416,091700,8191764,385,384,385,384,1026
|
|
20240416,091600,7797779,384,384,384,384,1
|
|
20240416,091500,7797395,383,383,383,383,910
|
|
20240416,091400,7448865,384,384,384,384,0
|
|
20240416,091300,7448865,384,384,384,384,1
|
|
20240416,091200,7448481,382,382,382,382,23
|
|
20240416,091100,7439695,380,380,380,380,0
|
|
20240416,091000,7439695,380,380,380,380,11469
|
|
20240416,090900,3081475,381,382,382,381,2033
|
|
20240416,090800,2305934,383,383,383,383,4
|
|
20240416,090700,2304402,382,383,383,381,3913
|
|
20240416,090600,806376,384,384,384,384,21
|
|
20240416,090500,798312,385,385,385,385,4
|
|
20240416,090400,796772,385,385,385,385,3
|
|
20240416,090300,795617,384,384,384,384,101
|
|
20240416,090200,756833,384,385,385,384,234
|
|
20240416,090100,666874,386,386,386,385,1517
|
|
20240416,090000,81620,385,385,385,385,212
|