620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191700,48117683,469,469,469,469,863
|
|
20240416,191600,48117683,469,469,469,469,0
|
|
20240416,191500,48117683,469,469,469,469,0
|
|
20240416,191400,48117683,469,469,469,469,0
|
|
20240416,191300,48117683,469,469,469,469,0
|
|
20240416,191200,48117683,469,469,469,469,0
|
|
20240416,191100,48117683,469,469,469,469,0
|
|
20240416,191000,48117683,469,469,469,469,0
|
|
20240416,190900,48117683,469,469,469,469,0
|
|
20240416,190800,48117683,469,469,469,469,0
|
|
20240416,190700,48117683,469,469,469,469,0
|
|
20240416,190600,48117683,469,469,469,469,0
|
|
20240416,190500,48117683,469,469,469,469,0
|
|
20240416,190400,48117683,469,469,469,469,0
|
|
20240416,190300,48117683,469,469,469,469,0
|
|
20240416,190200,48117683,469,469,469,469,0
|
|
20240416,190100,48117683,469,469,469,469,0
|
|
20240416,190000,48117683,469,469,469,469,0
|
|
20240416,185900,48117683,469,469,469,469,0
|
|
20240416,185800,48117683,469,469,469,469,0
|
|
20240416,185700,48117683,469,469,469,469,0
|
|
20240416,185600,48117683,469,469,469,469,0
|
|
20240416,185500,48117683,469,469,469,469,0
|
|
20240416,185400,48117683,469,469,469,469,0
|
|
20240416,185300,48117683,469,469,469,469,0
|
|
20240416,185200,48117683,469,469,469,469,0
|
|
20240416,185100,48117683,469,469,469,469,0
|
|
20240416,185000,48117683,469,469,469,469,0
|
|
20240416,184900,48117683,469,469,469,469,0
|
|
20240416,184800,48117683,469,469,469,469,0
|
|
20240416,184700,48117683,469,469,469,469,863
|
|
20240416,184600,48117683,469,469,469,469,0
|
|
20240416,184500,48117683,469,469,469,469,0
|
|
20240416,184400,48117683,469,469,469,469,0
|
|
20240416,184300,48117683,469,469,469,469,0
|
|
20240416,184200,48117683,469,469,469,469,0
|
|
20240416,184100,48117683,469,469,469,469,0
|
|
20240416,184000,48117683,469,469,469,469,0
|
|
20240416,183900,48117683,469,469,469,469,0
|
|
20240416,183800,48117683,469,469,469,469,0
|
|
20240416,183700,48117683,469,469,469,469,0
|
|
20240416,183600,48117683,469,469,469,469,0
|
|
20240416,183500,48117683,469,469,469,469,0
|
|
20240416,183400,48117683,469,469,469,469,0
|
|
20240416,183300,48117683,469,469,469,469,0
|
|
20240416,183200,48117683,469,469,469,469,0
|
|
20240416,183100,48117683,469,469,469,469,0
|
|
20240416,183000,48117683,469,469,469,469,0
|
|
20240416,182900,48117683,469,469,469,469,0
|
|
20240416,182800,48117683,469,469,469,469,0
|
|
20240416,182700,48117683,469,469,469,469,0
|
|
20240416,182600,48117683,469,469,469,469,0
|
|
20240416,182500,48117683,469,469,469,469,0
|
|
20240416,182400,48117683,469,469,469,469,0
|
|
20240416,182300,48117683,469,469,469,469,0
|
|
20240416,182200,48117683,469,469,469,469,0
|
|
20240416,182100,48117683,469,469,469,469,0
|
|
20240416,182000,48117683,469,469,469,469,0
|
|
20240416,181900,48117683,469,469,469,469,0
|
|
20240416,181800,48117683,469,469,469,469,0
|
|
20240416,181700,48117683,469,469,469,469,863
|
|
20240416,181600,48117683,469,469,469,469,0
|
|
20240416,181500,48117683,469,469,469,469,0
|
|
20240416,181400,48117683,469,469,469,469,0
|
|
20240416,181300,48117683,469,469,469,469,0
|
|
20240416,181200,48117683,469,469,469,469,0
|
|
20240416,181100,48117683,469,469,469,469,0
|
|
20240416,181000,48117683,469,469,469,469,0
|
|
20240416,180900,48117683,469,469,469,469,0
|
|
20240416,180800,48117683,469,469,469,469,0
|
|
20240416,180700,48117683,469,469,469,469,0
|
|
20240416,180600,48117683,469,469,469,469,0
|
|
20240416,180500,48117683,469,469,469,469,0
|
|
20240416,180400,48117683,469,469,469,469,0
|
|
20240416,180300,48117683,469,469,469,469,0
|
|
20240416,180200,48117683,469,469,469,469,0
|
|
20240416,180100,48117683,469,469,469,469,0
|
|
20240416,180000,48117683,469,469,469,469,0
|
|
20240416,175900,48117683,469,469,469,469,0
|
|
20240416,175800,48117683,469,469,469,469,0
|
|
20240416,175700,48117683,469,469,469,469,0
|
|
20240416,175600,48117683,469,469,469,469,0
|
|
20240416,175500,48117683,469,469,469,469,0
|
|
20240416,175400,48117683,469,469,469,469,0
|
|
20240416,175300,48117683,469,469,469,469,0
|
|
20240416,175200,48117683,469,469,469,469,0
|
|
20240416,175100,48117683,469,469,469,469,0
|
|
20240416,175000,48117683,469,469,469,469,0
|
|
20240416,174900,48117683,469,469,469,469,0
|
|
20240416,174800,48117683,469,469,469,469,0
|
|
20240416,174700,48117683,469,469,469,469,863
|
|
20240416,174600,48117683,469,469,469,469,0
|
|
20240416,174500,48117683,469,469,469,469,0
|
|
20240416,174400,48117683,469,469,469,469,0
|
|
20240416,174300,48117683,469,469,469,469,0
|
|
20240416,174200,48117683,469,469,469,469,0
|
|
20240416,174100,48117683,469,469,469,469,0
|
|
20240416,174000,48117683,469,469,469,469,0
|
|
20240416,173900,48117683,469,469,469,469,0
|
|
20240416,173800,48117683,469,469,469,469,0
|
|
20240416,173700,48117683,469,469,469,469,0
|
|
20240416,173600,48117683,469,469,469,469,0
|
|
20240416,173500,48117683,469,469,469,469,0
|
|
20240416,173400,48117683,469,469,469,469,0
|
|
20240416,173300,48117683,469,469,469,469,0
|
|
20240416,173200,48117683,469,469,469,469,0
|
|
20240416,173100,48117683,469,469,469,469,0
|
|
20240416,173000,48117683,469,469,469,469,0
|
|
20240416,172900,48117683,469,469,469,469,0
|
|
20240416,172800,48117683,469,469,469,469,0
|
|
20240416,172700,48117683,469,469,469,469,0
|
|
20240416,172600,48117683,469,469,469,469,0
|
|
20240416,172500,48117683,469,469,469,469,0
|
|
20240416,172400,48117683,469,469,469,469,0
|
|
20240416,172300,48117683,469,469,469,469,0
|
|
20240416,172200,48117683,469,469,469,469,0
|
|
20240416,172100,48117683,469,469,469,469,0
|
|
20240416,172000,48117683,469,469,469,469,0
|
|
20240416,171900,48117683,469,469,469,469,0
|
|
20240416,171800,48117683,469,469,469,469,0
|
|
20240416,171700,48117683,469,469,469,469,863
|
|
20240416,171600,48117683,469,469,469,469,0
|
|
20240416,171500,48117683,469,469,469,469,0
|
|
20240416,171400,48117683,469,469,469,469,0
|
|
20240416,171300,48117683,469,469,469,469,0
|
|
20240416,171200,48117683,469,469,469,469,0
|
|
20240416,171100,48117683,469,469,469,469,0
|
|
20240416,171000,48117683,469,469,469,469,0
|
|
20240416,170900,48117683,469,469,469,469,0
|
|
20240416,170800,48117683,469,469,469,469,0
|
|
20240416,170700,48117683,469,469,469,469,0
|
|
20240416,170600,48117683,469,469,469,469,0
|
|
20240416,170500,48117683,469,469,469,469,0
|
|
20240416,170400,48117683,469,469,469,469,0
|
|
20240416,170300,48117683,469,469,469,469,0
|
|
20240416,170200,48117683,469,469,469,469,0
|
|
20240416,170100,48117683,469,469,469,469,0
|
|
20240416,170000,48117683,469,469,469,469,0
|
|
20240416,165900,48117683,469,469,469,469,0
|
|
20240416,165800,48117683,469,469,469,469,0
|
|
20240416,165700,48117683,469,469,469,469,0
|
|
20240416,165600,48117683,469,469,469,469,0
|
|
20240416,165500,48117683,469,469,469,469,0
|
|
20240416,165400,48117683,469,469,469,469,0
|
|
20240416,165300,48117683,469,469,469,469,0
|
|
20240416,165200,48117683,469,469,469,469,0
|
|
20240416,165100,48117683,469,469,469,469,0
|
|
20240416,165000,48117683,469,469,469,469,0
|
|
20240416,164900,48117683,469,469,469,469,0
|
|
20240416,164800,48117683,469,469,469,469,0
|
|
20240416,164700,48117683,469,469,469,469,863
|
|
20240416,164600,48117683,469,469,469,469,0
|
|
20240416,164500,48117683,469,469,469,469,0
|
|
20240416,164400,48117683,469,469,469,469,0
|
|
20240416,164300,48117683,469,469,469,469,0
|
|
20240416,164200,48117683,469,469,469,469,0
|
|
20240416,164100,48117683,469,469,469,469,0
|
|
20240416,164000,48117683,469,469,469,469,0
|
|
20240416,163900,48117683,469,469,469,469,0
|
|
20240416,163800,48117683,469,469,469,469,0
|
|
20240416,163700,48117683,469,469,469,469,0
|
|
20240416,163600,48117683,469,469,469,469,0
|
|
20240416,163500,48117683,469,469,469,469,0
|
|
20240416,163400,48117683,469,469,469,469,0
|
|
20240416,163300,48117683,469,469,469,469,0
|
|
20240416,163200,48117683,469,469,469,469,0
|
|
20240416,163100,48117683,469,469,469,469,0
|
|
20240416,163000,48117683,469,469,469,469,0
|
|
20240416,162900,48117683,469,469,469,469,0
|
|
20240416,162800,48117683,469,469,469,469,0
|
|
20240416,162700,48117683,469,469,469,469,0
|
|
20240416,162600,48117683,469,469,469,469,0
|
|
20240416,162500,48117683,469,469,469,469,0
|
|
20240416,162400,48117683,469,469,469,469,0
|
|
20240416,162300,48117683,469,469,469,469,0
|
|
20240416,162200,48117683,469,469,469,469,0
|
|
20240416,162100,48117683,469,469,469,469,0
|
|
20240416,162000,48117683,469,469,469,469,0
|
|
20240416,161900,48117683,469,469,469,469,0
|
|
20240416,161800,48117683,469,469,469,469,0
|
|
20240416,161700,48117683,469,469,469,469,863
|
|
20240416,161600,48117683,469,469,469,469,0
|
|
20240416,161500,48117683,469,469,469,469,0
|
|
20240416,161400,48117683,469,469,469,469,0
|
|
20240416,161300,48117683,469,469,469,469,0
|
|
20240416,161200,48117683,469,469,469,469,0
|
|
20240416,161100,48117683,469,469,469,469,0
|
|
20240416,161000,48117683,469,469,469,469,0
|
|
20240416,160900,48117683,469,469,469,469,0
|
|
20240416,160800,48117683,469,469,469,469,0
|
|
20240416,160700,48117683,469,469,469,469,0
|
|
20240416,160600,48117683,469,469,469,469,0
|
|
20240416,160500,48117683,469,469,469,469,0
|
|
20240416,160400,48117683,469,469,469,469,0
|
|
20240416,160300,48117683,469,469,469,469,0
|
|
20240416,160200,48117683,469,469,469,469,0
|
|
20240416,160100,48117683,469,469,469,469,0
|
|
20240416,160000,48117683,469,469,469,469,0
|
|
20240416,155900,48117683,469,469,469,469,0
|
|
20240416,155800,48117683,469,469,469,469,0
|
|
20240416,155700,48117683,469,469,469,469,0
|
|
20240416,155600,48117683,469,469,469,469,0
|
|
20240416,155500,48117683,469,469,469,469,0
|
|
20240416,155400,48117683,469,469,469,469,0
|
|
20240416,155300,48117683,469,469,469,469,0
|
|
20240416,155200,48117683,469,469,469,469,0
|
|
20240416,155100,48117683,469,469,469,469,0
|
|
20240416,155000,48117683,469,469,469,469,0
|
|
20240416,154900,48117683,469,469,469,469,0
|
|
20240416,154800,48117683,469,469,469,469,0
|
|
20240416,154700,48117683,469,469,469,469,863
|
|
20240416,154600,48117683,469,469,469,469,0
|
|
20240416,154500,48117683,469,469,469,469,0
|
|
20240416,154400,48117683,469,469,469,469,0
|
|
20240416,154300,48117683,469,469,469,469,0
|
|
20240416,154200,48117683,469,469,469,469,0
|
|
20240416,154100,48117683,469,469,469,469,0
|
|
20240416,154000,48117683,469,469,469,469,0
|
|
20240416,153900,48117683,469,469,469,469,0
|
|
20240416,153800,48117683,469,469,469,469,0
|
|
20240416,153700,48117683,469,469,469,469,0
|
|
20240416,153600,48117683,469,469,469,469,0
|
|
20240416,153500,48117683,469,469,469,469,0
|
|
20240416,153400,48117683,469,469,469,469,0
|
|
20240416,153300,48117683,469,469,469,469,0
|
|
20240416,153200,48117683,469,469,469,469,0
|
|
20240416,153100,48117683,469,469,469,469,0
|
|
20240416,153000,48117683,469,469,469,469,863
|
|
20240416,152900,47712936,473,473,473,473,0
|
|
20240416,152800,47712936,473,473,473,473,0
|
|
20240416,152700,47712936,473,473,473,473,0
|
|
20240416,152600,47712936,473,473,473,473,0
|
|
20240416,152500,47712936,473,473,473,473,0
|
|
20240416,152400,47712936,473,473,473,473,0
|
|
20240416,152300,47712936,473,473,473,473,0
|
|
20240416,152200,47712936,473,473,473,473,0
|
|
20240416,152100,47712936,473,473,473,473,0
|
|
20240416,152000,47712936,473,473,473,473,0
|
|
20240416,151900,47712936,473,461,473,461,2000
|
|
20240416,151800,46781336,463,463,463,462,1058
|
|
20240416,151700,46291488,463,464,464,462,769
|
|
20240416,151600,45935060,464,465,465,464,98
|
|
20240416,151500,45889587,464,463,464,463,49
|
|
20240416,151400,45866881,466,466,466,466,0
|
|
20240416,151300,45866881,466,466,466,466,2
|
|
20240416,151200,45865949,467,467,467,467,0
|
|
20240416,151100,45865949,467,467,467,467,0
|
|
20240416,151000,45865949,467,467,467,467,0
|
|
20240416,150900,45865949,467,467,467,467,0
|
|
20240416,150800,45865949,467,467,467,467,0
|
|
20240416,150700,45865949,467,467,467,467,0
|
|
20240416,150600,45865949,467,461,467,460,3097
|
|
20240416,150500,44441061,461,463,463,460,9003
|
|
20240416,150400,40289380,463,468,468,463,3357
|
|
20240416,150300,38730764,475,475,475,475,0
|
|
20240416,150200,38730764,475,475,475,475,65
|
|
20240416,150100,38699889,475,475,475,475,61
|
|
20240416,150000,38670914,474,474,474,474,101
|
|
20240416,145900,38623040,467,473,473,467,2000
|
|
20240416,145800,37685847,476,476,476,476,0
|
|
20240416,145700,37685847,476,476,476,476,0
|
|
20240416,145600,37685847,476,476,476,476,15
|
|
20240416,145500,37678707,478,478,478,478,0
|
|
20240416,145400,37678707,478,478,478,478,0
|
|
20240416,145300,37678707,478,478,478,478,0
|
|
20240416,145200,37678707,478,478,478,478,0
|
|
20240416,145100,37678707,478,478,478,478,0
|
|
20240416,145000,37678707,478,478,478,478,0
|
|
20240416,144900,37678707,478,478,478,478,0
|
|
20240416,144800,37678707,478,478,478,478,0
|
|
20240416,144700,37678707,478,478,478,478,0
|
|
20240416,144600,37678707,478,478,478,478,0
|
|
20240416,144500,37678707,478,478,478,478,40
|
|
20240416,144400,37659587,478,478,478,478,4
|
|
20240416,144300,37657675,478,478,478,478,0
|
|
20240416,144200,37657675,478,478,478,478,0
|
|
20240416,144100,37657675,478,478,478,478,0
|
|
20240416,144000,37657675,478,478,478,478,0
|
|
20240416,143900,37657675,478,478,478,478,0
|
|
20240416,143800,37657675,478,478,478,478,0
|
|
20240416,143700,37657675,478,478,478,478,0
|
|
20240416,143600,37657675,478,478,478,478,0
|
|
20240416,143500,37657675,478,478,478,478,0
|
|
20240416,143400,37657675,478,478,478,478,0
|
|
20240416,143300,37657675,478,478,478,478,0
|
|
20240416,143200,37657675,478,478,478,478,0
|
|
20240416,143100,37657675,478,478,478,478,0
|
|
20240416,143000,37657675,478,478,478,478,0
|
|
20240416,142900,37657675,478,478,478,478,1
|
|
20240416,142800,37657197,473,473,473,473,1
|
|
20240416,142700,37656724,478,473,478,473,7
|
|
20240416,142600,37653408,473,473,479,473,88
|
|
20240416,142500,37611540,475,473,475,473,400
|
|
20240416,142400,37422319,473,473,473,473,0
|
|
20240416,142300,37422319,473,473,473,473,0
|
|
20240416,142200,37422319,473,473,473,473,0
|
|
20240416,142100,37422319,473,473,473,473,8
|
|
20240416,142000,37418535,473,473,473,473,2
|
|
20240416,141900,37417589,473,473,473,473,0
|
|
20240416,141800,37417589,473,473,473,473,0
|
|
20240416,141700,37417589,473,473,473,473,6
|
|
20240416,141600,37414751,473,473,473,473,0
|
|
20240416,141500,37414751,473,473,473,473,0
|
|
20240416,141400,37414751,473,473,473,473,20
|
|
20240416,141300,37405291,473,473,473,473,0
|
|
20240416,141200,37405291,473,473,473,473,0
|
|
20240416,141100,37405291,473,473,473,473,0
|
|
20240416,141000,37405291,473,473,473,473,0
|
|
20240416,140900,37405291,473,473,473,473,0
|
|
20240416,140800,37405291,473,473,473,473,0
|
|
20240416,140700,37405291,473,471,473,471,673
|
|
20240416,140600,37088306,471,469,471,469,1638
|
|
20240416,140500,36318244,469,469,469,469,0
|
|
20240416,140400,36318244,469,469,469,469,9
|
|
20240416,140300,36314023,469,469,469,469,0
|
|
20240416,140200,36314023,469,469,469,469,0
|
|
20240416,140100,36314023,469,469,469,469,0
|
|
20240416,140000,36314023,469,469,469,469,0
|
|
20240416,135900,36314023,469,469,469,469,0
|
|
20240416,135800,36314023,469,469,469,469,0
|
|
20240416,135700,36314023,469,469,469,469,2251
|
|
20240416,135600,35258304,469,469,469,469,0
|
|
20240416,135500,35258304,469,465,469,465,357
|
|
20240416,135400,35092295,469,469,469,469,0
|
|
20240416,135300,35092295,469,469,469,469,0
|
|
20240416,135200,35092295,469,469,469,469,0
|
|
20240416,135100,35092295,469,469,469,469,1
|
|
20240416,135000,35091826,469,469,469,469,0
|
|
20240416,134900,35091826,469,469,469,469,0
|
|
20240416,134800,35091826,469,469,469,469,0
|
|
20240416,134700,35091826,469,469,469,469,0
|
|
20240416,134600,35091826,469,469,469,469,0
|
|
20240416,134500,35091826,469,469,469,469,0
|
|
20240416,134400,35091826,469,469,469,469,160
|
|
20240416,134300,35016786,469,469,469,469,0
|
|
20240416,134200,35016786,469,469,469,469,0
|
|
20240416,134100,35016786,469,469,469,469,1
|
|
20240416,134000,35016317,464,464,464,464,455
|
|
20240416,133900,34805197,470,470,470,470,0
|
|
20240416,133800,34805197,470,470,470,470,0
|
|
20240416,133700,34805197,470,470,470,470,0
|
|
20240416,133600,34805197,470,470,470,470,0
|
|
20240416,133500,34805197,470,470,470,470,0
|
|
20240416,133400,34805197,470,470,470,470,1063
|
|
20240416,133300,34305587,470,470,470,470,0
|
|
20240416,133200,34305587,470,470,470,470,1
|
|
20240416,133100,34305117,461,466,466,461,10041
|
|
20240416,133000,29649664,470,470,470,470,20
|
|
20240416,132900,29640264,470,467,470,466,1150
|
|
20240416,132800,29104124,470,470,470,470,0
|
|
20240416,132700,29104124,470,470,470,470,0
|
|
20240416,132600,29104124,470,470,470,470,0
|
|
20240416,132500,29104124,470,470,470,470,2
|
|
20240416,132400,29103184,470,470,470,470,0
|
|
20240416,132300,29103184,470,470,470,470,0
|
|
20240416,132200,29103184,470,470,470,470,0
|
|
20240416,132100,29103184,470,470,470,470,0
|
|
20240416,132000,29103184,470,470,470,470,1
|
|
20240416,131900,29102714,468,468,468,468,200
|
|
20240416,131800,29009114,470,470,470,470,0
|
|
20240416,131700,29009114,470,470,470,470,0
|
|
20240416,131600,29009114,470,470,470,470,1
|
|
20240416,131500,29008644,470,470,470,470,0
|
|
20240416,131400,29008644,470,470,470,470,0
|
|
20240416,131300,29008644,470,470,470,470,0
|
|
20240416,131200,29008644,470,470,470,470,0
|
|
20240416,131100,29008644,470,470,470,470,0
|
|
20240416,131000,29008644,470,470,470,470,1
|
|
20240416,130900,29008174,469,469,469,469,200
|
|
20240416,130800,28914374,470,470,470,470,0
|
|
20240416,130700,28914374,470,470,470,470,7
|
|
20240416,130600,28911084,471,471,471,471,0
|
|
20240416,130500,28911084,471,471,471,471,0
|
|
20240416,130400,28911084,471,471,471,471,0
|
|
20240416,130300,28911084,471,471,471,471,0
|
|
20240416,130200,28911084,471,471,471,471,0
|
|
20240416,130100,28911084,471,471,471,471,0
|
|
20240416,130000,28911084,471,471,471,471,0
|
|
20240416,125900,28911084,471,471,471,471,0
|
|
20240416,125800,28911084,471,471,471,471,0
|
|
20240416,125700,28911084,471,471,471,471,0
|
|
20240416,125600,28911084,471,471,471,471,0
|
|
20240416,125500,28911084,471,471,471,471,100
|
|
20240416,125400,28863984,471,471,471,471,0
|
|
20240416,125300,28863984,471,471,471,471,0
|
|
20240416,125200,28863984,471,471,471,471,1
|
|
20240416,125100,28863513,466,466,471,466,107
|
|
20240416,125000,28813646,465,469,469,465,1094
|
|
20240416,124900,28303793,470,470,470,470,26
|
|
20240416,124800,28291573,470,470,470,470,0
|
|
20240416,124700,28291573,470,469,471,469,1932
|
|
20240416,124600,27383522,471,471,471,471,0
|
|
20240416,124500,27383522,471,471,471,471,0
|
|
20240416,124400,27383522,471,471,471,471,0
|
|
20240416,124300,27383522,471,471,471,471,0
|
|
20240416,124200,27383522,471,471,471,471,0
|
|
20240416,124100,27383522,471,471,471,471,0
|
|
20240416,124000,27383522,471,470,471,470,1001
|
|
20240416,123900,26913051,471,471,471,471,0
|
|
20240416,123800,26913051,471,471,471,471,0
|
|
20240416,123700,26913051,471,471,471,471,0
|
|
20240416,123600,26913051,471,471,471,471,0
|
|
20240416,123500,26913051,471,471,471,471,0
|
|
20240416,123400,26913051,471,471,471,471,820
|
|
20240416,123300,26526831,471,471,471,471,0
|
|
20240416,123200,26526831,471,471,471,471,0
|
|
20240416,123100,26526831,471,469,471,469,285
|
|
20240416,123000,26392740,471,471,471,471,0
|
|
20240416,122900,26392740,471,471,471,471,0
|
|
20240416,122800,26392740,471,471,471,471,60
|
|
20240416,122700,26364480,471,471,471,471,60
|
|
20240416,122600,26336220,471,471,471,471,0
|
|
20240416,122500,26336220,471,471,471,471,100
|
|
20240416,122400,26289120,473,473,473,473,101
|
|
20240416,122300,26241347,470,470,472,470,82
|
|
20240416,122200,26202805,473,473,473,473,0
|
|
20240416,122100,26202805,473,473,473,473,1
|
|
20240416,122000,26202332,470,473,473,470,17477
|
|
20240416,121900,17956408,475,475,475,475,0
|
|
20240416,121800,17956408,475,475,475,475,0
|
|
20240416,121700,17956408,475,475,475,475,0
|
|
20240416,121600,17956408,475,475,475,475,0
|
|
20240416,121500,17956408,475,475,475,475,0
|
|
20240416,121400,17956408,475,475,475,475,0
|
|
20240416,121300,17956408,475,475,475,475,0
|
|
20240416,121200,17956408,475,475,475,475,0
|
|
20240416,121100,17956408,475,475,475,475,0
|
|
20240416,121000,17956408,475,475,475,475,0
|
|
20240416,120900,17956408,475,475,475,475,1
|
|
20240416,120800,17955933,472,473,473,472,2950
|
|
20240416,120700,16561401,475,475,475,475,0
|
|
20240416,120600,16561401,475,475,475,475,0
|
|
20240416,120500,16561401,475,475,475,475,21
|
|
20240416,120400,16551426,475,475,475,475,0
|
|
20240416,120300,16551426,475,475,475,475,0
|
|
20240416,120200,16551426,475,475,475,475,11
|
|
20240416,120100,16546201,474,474,474,474,100
|
|
20240416,120000,16498801,475,475,475,475,0
|
|
20240416,115900,16498801,475,475,475,475,0
|
|
20240416,115800,16498801,475,475,475,475,0
|
|
20240416,115700,16498801,475,475,475,475,0
|
|
20240416,115600,16498801,475,475,475,475,0
|
|
20240416,115500,16498801,475,475,475,475,0
|
|
20240416,115400,16498801,475,475,475,475,0
|
|
20240416,115300,16498801,475,475,475,475,0
|
|
20240416,115200,16498801,475,475,475,475,0
|
|
20240416,115100,16498801,475,475,475,475,0
|
|
20240416,115000,16498801,475,475,475,474,10
|
|
20240416,114900,16494053,480,480,480,480,0
|
|
20240416,114800,16494053,480,480,480,480,0
|
|
20240416,114700,16494053,480,480,480,480,0
|
|
20240416,114600,16494053,480,480,480,480,0
|
|
20240416,114500,16494053,480,480,480,480,0
|
|
20240416,114400,16494053,480,480,480,480,0
|
|
20240416,114300,16494053,480,480,480,480,0
|
|
20240416,114200,16494053,480,480,480,480,0
|
|
20240416,114100,16494053,480,480,480,480,0
|
|
20240416,114000,16494053,480,480,480,480,1148
|
|
20240416,113900,15943013,480,480,480,480,0
|
|
20240416,113800,15943013,480,480,480,480,0
|
|
20240416,113700,15943013,480,480,480,480,0
|
|
20240416,113600,15943013,480,480,480,480,0
|
|
20240416,113500,15943013,480,480,480,480,0
|
|
20240416,113400,15943013,480,480,480,480,0
|
|
20240416,113300,15943013,480,480,480,480,17
|
|
20240416,113200,15934853,480,480,480,480,0
|
|
20240416,113100,15934853,480,480,480,480,0
|
|
20240416,113000,15934853,480,480,480,480,0
|
|
20240416,112900,15934853,480,480,480,480,0
|
|
20240416,112800,15934853,480,480,480,480,0
|
|
20240416,112700,15934853,480,480,480,480,0
|
|
20240416,112600,15934853,480,480,480,480,0
|
|
20240416,112500,15934853,480,480,480,480,0
|
|
20240416,112400,15934853,480,480,480,480,0
|
|
20240416,112300,15934853,480,480,480,480,0
|
|
20240416,112200,15934853,480,480,480,480,0
|
|
20240416,112100,15934853,480,480,480,480,0
|
|
20240416,112000,15934853,480,480,480,480,1
|
|
20240416,111900,15934373,481,479,481,479,6
|
|
20240416,111800,15931497,481,481,481,481,0
|
|
20240416,111700,15931497,481,481,481,481,0
|
|
20240416,111600,15931497,481,481,481,481,0
|
|
20240416,111500,15931497,481,481,481,481,0
|
|
20240416,111400,15931497,481,481,481,481,0
|
|
20240416,111300,15931497,481,481,481,481,0
|
|
20240416,111200,15931497,481,481,481,481,0
|
|
20240416,111100,15931497,481,479,481,479,200
|
|
20240416,111000,15835645,479,479,479,479,150
|
|
20240416,110900,15763795,479,479,479,479,0
|
|
20240416,110800,15763795,479,479,479,479,100
|
|
20240416,110700,15715895,481,481,481,481,0
|
|
20240416,110600,15715895,481,481,481,481,0
|
|
20240416,110500,15715895,481,481,481,481,0
|
|
20240416,110400,15715895,481,481,481,481,0
|
|
20240416,110300,15715895,481,481,481,481,0
|
|
20240416,110200,15715895,481,481,481,481,0
|
|
20240416,110100,15715895,481,481,481,481,0
|
|
20240416,110000,15715895,481,481,481,481,0
|
|
20240416,105900,15715895,481,481,481,481,0
|
|
20240416,105800,15715895,481,481,481,481,0
|
|
20240416,105700,15715895,481,481,481,481,0
|
|
20240416,105600,15715895,481,481,481,481,2
|
|
20240416,105500,15714933,481,481,481,481,0
|
|
20240416,105400,15714933,481,477,481,477,12
|
|
20240416,105300,15709197,477,477,478,477,101
|
|
20240416,105200,15661019,474,475,475,474,20
|
|
20240416,105100,15651534,477,474,477,474,121
|
|
20240416,105000,15594177,480,480,480,480,0
|
|
20240416,104900,15594177,480,480,480,480,0
|
|
20240416,104800,15594177,480,480,480,480,0
|
|
20240416,104700,15594177,480,480,480,480,1
|
|
20240416,104600,15593697,473,477,477,473,1742
|
|
20240416,104500,14769581,482,482,482,482,0
|
|
20240416,104400,14769581,482,482,482,482,0
|
|
20240416,104300,14769581,482,482,482,482,1
|
|
20240416,104200,14769099,477,477,477,477,200
|
|
20240416,104100,14673699,483,483,483,483,0
|
|
20240416,104000,14673699,483,483,483,483,0
|
|
20240416,103900,14673699,483,483,483,483,0
|
|
20240416,103800,14673699,483,483,483,483,0
|
|
20240416,103700,14673699,483,477,483,477,12
|
|
20240416,103600,14667939,485,485,485,485,0
|
|
20240416,103500,14667939,485,485,485,485,0
|
|
20240416,103400,14667939,485,485,485,485,0
|
|
20240416,103300,14667939,485,477,486,477,4775
|
|
20240416,103200,12374773,473,473,473,473,2657
|
|
20240416,103100,11118012,477,477,477,477,0
|
|
20240416,103000,11118012,477,477,477,477,0
|
|
20240416,102900,11118012,477,477,477,477,0
|
|
20240416,102800,11118012,477,477,477,477,0
|
|
20240416,102700,11118012,477,477,477,477,0
|
|
20240416,102600,11118012,477,476,477,476,102
|
|
20240416,102500,11069459,476,476,476,476,0
|
|
20240416,102400,11069459,476,476,476,476,0
|
|
20240416,102300,11069459,476,476,476,476,600
|
|
20240416,102200,10783859,476,476,476,476,0
|
|
20240416,102100,10783859,476,476,476,476,0
|
|
20240416,102000,10783859,476,476,476,476,0
|
|
20240416,101900,10783859,476,476,476,476,0
|
|
20240416,101800,10783859,476,476,476,476,0
|
|
20240416,101700,10783859,476,476,476,476,500
|
|
20240416,101600,10545859,474,474,474,474,1
|
|
20240416,101500,10545385,476,476,476,476,0
|
|
20240416,101400,10545385,476,476,476,476,0
|
|
20240416,101300,10545385,476,476,476,476,0
|
|
20240416,101200,10545385,476,476,476,476,310
|
|
20240416,101100,10397825,476,476,476,476,140
|
|
20240416,101000,10331185,476,476,476,476,1
|
|
20240416,100900,10330709,473,476,476,473,2540
|
|
20240416,100800,9128877,476,476,476,476,0
|
|
20240416,100700,9128877,476,476,476,476,1
|
|
20240416,100600,9128401,475,475,475,475,0
|
|
20240416,100500,9128401,475,475,475,475,900
|
|
20240416,100400,8700901,476,477,477,476,2719
|
|
20240416,100300,7406191,480,478,480,478,321
|
|
20240416,100200,7252751,480,480,480,480,0
|
|
20240416,100100,7252751,480,480,480,480,0
|
|
20240416,100000,7252751,480,480,480,480,0
|
|
20240416,095900,7252751,480,480,480,480,0
|
|
20240416,095800,7252751,480,480,480,480,0
|
|
20240416,095700,7252751,480,480,480,480,0
|
|
20240416,095600,7252751,480,480,480,480,62
|
|
20240416,095500,7222991,480,480,480,480,0
|
|
20240416,095400,7222991,480,480,480,480,0
|
|
20240416,095300,7222991,480,477,480,477,801
|
|
20240416,095200,6840911,480,480,480,480,0
|
|
20240416,095100,6840911,480,480,480,480,64
|
|
20240416,095000,6810191,477,477,477,477,116
|
|
20240416,094900,6754859,477,477,477,477,0
|
|
20240416,094800,6754859,477,477,477,477,0
|
|
20240416,094700,6754859,477,477,477,477,6
|
|
20240416,094600,6751997,476,476,476,476,0
|
|
20240416,094500,6751997,476,476,476,476,147
|
|
20240416,094400,6682025,476,476,476,476,0
|
|
20240416,094300,6682025,476,476,476,476,1
|
|
20240416,094200,6681549,476,477,477,476,1057
|
|
20240416,094100,6177380,479,477,479,477,37
|
|
20240416,094000,6159729,479,478,479,478,171
|
|
20240416,093900,6077986,478,478,478,478,43
|
|
20240416,093800,6057432,478,478,478,478,0
|
|
20240416,093700,6057432,478,478,478,478,0
|
|
20240416,093600,6057432,478,478,478,478,1
|
|
20240416,093500,6056954,478,478,478,478,0
|
|
20240416,093400,6056954,478,478,478,478,0
|
|
20240416,093300,6056954,478,477,478,477,1101
|
|
20240416,093200,5531668,477,477,477,477,0
|
|
20240416,093100,5531668,477,477,477,477,0
|
|
20240416,093000,5531668,477,477,477,477,0
|
|
20240416,092900,5531668,477,477,477,477,0
|
|
20240416,092800,5531668,477,477,477,477,0
|
|
20240416,092700,5531668,477,477,477,477,0
|
|
20240416,092600,5531668,477,477,477,477,314
|
|
20240416,092500,5381890,477,477,477,477,0
|
|
20240416,092400,5381890,477,477,477,477,1
|
|
20240416,092300,5381413,474,474,474,474,0
|
|
20240416,092200,5381413,474,477,477,474,111
|
|
20240416,092100,5328796,474,474,474,474,121
|
|
20240416,092000,5271442,478,478,478,478,1556
|
|
20240416,091900,4527674,476,476,476,476,947
|
|
20240416,091800,4076902,479,479,479,479,0
|
|
20240416,091700,4076902,479,479,479,479,2
|
|
20240416,091600,4075944,476,476,476,476,1442
|
|
20240416,091500,3389552,479,478,479,478,201
|
|
20240416,091400,3293473,478,478,478,476,850
|
|
20240416,091300,2888223,478,476,478,476,1291
|
|
20240416,091200,2273601,478,477,478,477,101
|
|
20240416,091100,2225423,477,477,477,477,0
|
|
20240416,091000,2225423,477,476,477,476,385
|
|
20240416,090900,2041931,476,476,476,476,1
|
|
20240416,090800,2041455,477,477,477,477,0
|
|
20240416,090700,2041455,477,477,477,477,1
|
|
20240416,090600,2040978,476,476,476,476,50
|
|
20240416,090500,2017178,478,478,478,472,848
|
|
20240416,090400,1616910,477,472,478,472,1354
|
|
20240416,090300,974103,476,476,476,476,310
|
|
20240416,090200,826543,476,472,478,472,946
|
|
20240416,090100,379927,482,483,483,481,601
|
|
20240416,090000,90073,483,486,486,478,188
|