579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183600,80508872,536,536,536,536,9856
|
|
20240416,183500,80508872,536,536,536,536,0
|
|
20240416,183400,80508872,536,536,536,536,0
|
|
20240416,183300,80508872,536,536,536,536,0
|
|
20240416,183200,80508872,536,536,536,536,0
|
|
20240416,183100,80508872,536,536,536,536,0
|
|
20240416,183000,80508872,536,536,536,536,0
|
|
20240416,182900,80508872,536,536,536,536,0
|
|
20240416,182800,80508872,536,536,536,536,0
|
|
20240416,182700,80508872,536,536,536,536,0
|
|
20240416,182600,80508872,536,536,536,536,0
|
|
20240416,182500,80508872,536,536,536,536,0
|
|
20240416,182400,80508872,536,536,536,536,0
|
|
20240416,182300,80508872,536,536,536,536,0
|
|
20240416,182200,80508872,536,536,536,536,0
|
|
20240416,182100,80508872,536,536,536,536,0
|
|
20240416,182000,80508872,536,536,536,536,0
|
|
20240416,181900,80508872,536,536,536,536,0
|
|
20240416,181800,80508872,536,536,536,536,0
|
|
20240416,181700,80508872,536,536,536,536,0
|
|
20240416,181600,80508872,536,536,536,536,0
|
|
20240416,181500,80508872,536,536,536,536,0
|
|
20240416,181400,80508872,536,536,536,536,0
|
|
20240416,181300,80508872,536,536,536,536,0
|
|
20240416,181200,80508872,536,536,536,536,0
|
|
20240416,181100,80508872,536,536,536,536,0
|
|
20240416,181000,80508872,536,536,536,536,0
|
|
20240416,180900,80508872,536,536,536,536,0
|
|
20240416,180800,80508872,536,536,536,536,0
|
|
20240416,180700,80508872,536,536,536,536,0
|
|
20240416,180600,80508872,536,536,536,536,9856
|
|
20240416,180500,80508872,536,536,536,536,0
|
|
20240416,180400,80508872,536,536,536,536,0
|
|
20240416,180300,80508872,536,536,536,536,0
|
|
20240416,180200,80508872,536,536,536,536,0
|
|
20240416,180100,80508872,536,536,536,536,0
|
|
20240416,180000,80508872,536,536,536,536,0
|
|
20240416,175900,80508872,536,536,536,536,0
|
|
20240416,175800,80508872,536,536,536,536,0
|
|
20240416,175700,80508872,536,536,536,536,0
|
|
20240416,175600,80508872,536,536,536,536,0
|
|
20240416,175500,80508872,536,536,536,536,0
|
|
20240416,175400,80508872,536,536,536,536,0
|
|
20240416,175300,80508872,536,536,536,536,0
|
|
20240416,175200,80508872,536,536,536,536,0
|
|
20240416,175100,80508872,536,536,536,536,0
|
|
20240416,175000,80508872,536,536,536,536,0
|
|
20240416,174900,80508872,536,536,536,536,0
|
|
20240416,174800,80508872,536,536,536,536,0
|
|
20240416,174700,80508872,536,536,536,536,0
|
|
20240416,174600,80508872,536,536,536,536,0
|
|
20240416,174500,80508872,536,536,536,536,0
|
|
20240416,174400,80508872,536,536,536,536,0
|
|
20240416,174300,80508872,536,536,536,536,0
|
|
20240416,174200,80508872,536,536,536,536,0
|
|
20240416,174100,80508872,536,536,536,536,0
|
|
20240416,174000,80508872,536,536,536,536,0
|
|
20240416,173900,80508872,536,536,536,536,0
|
|
20240416,173800,80508872,536,536,536,536,0
|
|
20240416,173700,80508872,536,536,536,536,0
|
|
20240416,173600,80508872,536,536,536,536,9856
|
|
20240416,173500,80508872,536,536,536,536,0
|
|
20240416,173400,80508872,536,536,536,536,0
|
|
20240416,173300,80508872,536,536,536,536,0
|
|
20240416,173200,80508872,536,536,536,536,0
|
|
20240416,173100,80508872,536,536,536,536,0
|
|
20240416,173000,80508872,536,536,536,536,0
|
|
20240416,172900,80508872,536,536,536,536,0
|
|
20240416,172800,80508872,536,536,536,536,0
|
|
20240416,172700,80508872,536,536,536,536,0
|
|
20240416,172600,80508872,536,536,536,536,0
|
|
20240416,172500,80508872,536,536,536,536,0
|
|
20240416,172400,80508872,536,536,536,536,0
|
|
20240416,172300,80508872,536,536,536,536,0
|
|
20240416,172200,80508872,536,536,536,536,0
|
|
20240416,172100,80508872,536,536,536,536,0
|
|
20240416,172000,80508872,536,536,536,536,0
|
|
20240416,171900,80508872,536,536,536,536,0
|
|
20240416,171800,80508872,536,536,536,536,0
|
|
20240416,171700,80508872,536,536,536,536,0
|
|
20240416,171600,80508872,536,536,536,536,0
|
|
20240416,171500,80508872,536,536,536,536,0
|
|
20240416,171400,80508872,536,536,536,536,0
|
|
20240416,171300,80508872,536,536,536,536,0
|
|
20240416,171200,80508872,536,536,536,536,0
|
|
20240416,171100,80508872,536,536,536,536,0
|
|
20240416,171000,80508872,536,536,536,536,0
|
|
20240416,170900,80508872,536,536,536,536,0
|
|
20240416,170800,80508872,536,536,536,536,0
|
|
20240416,170700,80508872,536,536,536,536,0
|
|
20240416,170600,80508872,536,536,536,536,9856
|
|
20240416,170500,80508872,536,536,536,536,0
|
|
20240416,170400,80508872,536,536,536,536,0
|
|
20240416,170300,80508872,536,536,536,536,0
|
|
20240416,170200,80508872,536,536,536,536,0
|
|
20240416,170100,80508872,536,536,536,536,0
|
|
20240416,170000,80508872,536,536,536,536,0
|
|
20240416,165900,80508872,536,536,536,536,0
|
|
20240416,165800,80508872,536,536,536,536,0
|
|
20240416,165700,80508872,536,536,536,536,0
|
|
20240416,165600,80508872,536,536,536,536,0
|
|
20240416,165500,80508872,536,536,536,536,0
|
|
20240416,165400,80508872,536,536,536,536,0
|
|
20240416,165300,80508872,536,536,536,536,0
|
|
20240416,165200,80508872,536,536,536,536,0
|
|
20240416,165100,80508872,536,536,536,536,0
|
|
20240416,165000,80508872,536,536,536,536,0
|
|
20240416,164900,80508872,536,536,536,536,0
|
|
20240416,164800,80508872,536,536,536,536,0
|
|
20240416,164700,80508872,536,536,536,536,0
|
|
20240416,164600,80508872,536,536,536,536,0
|
|
20240416,164500,80508872,536,536,536,536,0
|
|
20240416,164400,80508872,536,536,536,536,0
|
|
20240416,164300,80508872,536,536,536,536,0
|
|
20240416,164200,80508872,536,536,536,536,0
|
|
20240416,164100,80508872,536,536,536,536,0
|
|
20240416,164000,80508872,536,536,536,536,0
|
|
20240416,163900,80508872,536,536,536,536,0
|
|
20240416,163800,80508872,536,536,536,536,0
|
|
20240416,163700,80508872,536,536,536,536,0
|
|
20240416,163600,80508872,536,536,536,536,9856
|
|
20240416,163500,80508872,536,536,536,536,0
|
|
20240416,163400,80508872,536,536,536,536,0
|
|
20240416,163300,80508872,536,536,536,536,0
|
|
20240416,163200,80508872,536,536,536,536,0
|
|
20240416,163100,80508872,536,536,536,536,0
|
|
20240416,163000,80508872,536,536,536,536,0
|
|
20240416,162900,80508872,536,536,536,536,0
|
|
20240416,162800,80508872,536,536,536,536,0
|
|
20240416,162700,80508872,536,536,536,536,0
|
|
20240416,162600,80508872,536,536,536,536,0
|
|
20240416,162500,80508872,536,536,536,536,0
|
|
20240416,162400,80508872,536,536,536,536,0
|
|
20240416,162300,80508872,536,536,536,536,0
|
|
20240416,162200,80508872,536,536,536,536,0
|
|
20240416,162100,80508872,536,536,536,536,0
|
|
20240416,162000,80508872,536,536,536,536,0
|
|
20240416,161900,80508872,536,536,536,536,0
|
|
20240416,161800,80508872,536,536,536,536,0
|
|
20240416,161700,80508872,536,536,536,536,0
|
|
20240416,161600,80508872,536,536,536,536,0
|
|
20240416,161500,80508872,536,536,536,536,0
|
|
20240416,161400,80508872,536,536,536,536,0
|
|
20240416,161300,80508872,536,536,536,536,0
|
|
20240416,161200,80508872,536,536,536,536,0
|
|
20240416,161100,80508872,536,536,536,536,0
|
|
20240416,161000,80508872,536,536,536,536,0
|
|
20240416,160900,80508872,536,536,536,536,0
|
|
20240416,160800,80508872,536,536,536,536,0
|
|
20240416,160700,80508872,536,536,536,536,0
|
|
20240416,160600,80508872,536,536,536,536,9856
|
|
20240416,160500,80508872,536,536,536,536,0
|
|
20240416,160400,80508872,536,536,536,536,0
|
|
20240416,160300,80508872,536,536,536,536,0
|
|
20240416,160200,80508872,536,536,536,536,0
|
|
20240416,160100,80508872,536,536,536,536,0
|
|
20240416,160000,80508872,536,536,536,536,0
|
|
20240416,155900,80508872,536,536,536,536,0
|
|
20240416,155800,80508872,536,536,536,536,0
|
|
20240416,155700,80508872,536,536,536,536,0
|
|
20240416,155600,80508872,536,536,536,536,0
|
|
20240416,155500,80508872,536,536,536,536,0
|
|
20240416,155400,80508872,536,536,536,536,0
|
|
20240416,155300,80508872,536,536,536,536,0
|
|
20240416,155200,80508872,536,536,536,536,0
|
|
20240416,155100,80508872,536,536,536,536,0
|
|
20240416,155000,80508872,536,536,536,536,0
|
|
20240416,154900,80508872,536,536,536,536,0
|
|
20240416,154800,80508872,536,536,536,536,0
|
|
20240416,154700,80508872,536,536,536,536,0
|
|
20240416,154600,80508872,536,536,536,536,0
|
|
20240416,154500,80508872,536,536,536,536,0
|
|
20240416,154400,80508872,536,536,536,536,0
|
|
20240416,154300,80508872,536,536,536,536,0
|
|
20240416,154200,80508872,536,536,536,536,0
|
|
20240416,154100,80508872,536,536,536,536,0
|
|
20240416,154000,80508872,536,536,536,536,0
|
|
20240416,153900,80508872,536,536,536,536,0
|
|
20240416,153800,80508872,536,536,536,536,0
|
|
20240416,153700,80508872,536,536,536,536,0
|
|
20240416,153600,80508872,536,536,536,536,9856
|
|
20240416,153500,80508872,536,536,536,536,0
|
|
20240416,153400,80508872,536,536,536,536,0
|
|
20240416,153300,80508872,536,536,536,536,0
|
|
20240416,153200,80508872,536,536,536,536,0
|
|
20240416,153100,80508872,536,536,536,536,0
|
|
20240416,153000,80508872,536,536,536,536,9856
|
|
20240416,152900,75226056,540,540,540,540,0
|
|
20240416,152800,75226056,540,540,540,540,0
|
|
20240416,152700,75226056,540,540,540,540,0
|
|
20240416,152600,75226056,540,540,540,540,0
|
|
20240416,152500,75226056,540,540,540,540,0
|
|
20240416,152400,75226056,540,540,540,540,0
|
|
20240416,152300,75226056,540,540,540,540,0
|
|
20240416,152200,75226056,540,540,540,540,0
|
|
20240416,152100,75226056,540,540,540,540,0
|
|
20240416,152000,75226056,540,540,540,540,0
|
|
20240416,151900,75226056,540,541,541,540,1846
|
|
20240416,151800,74229204,541,541,541,541,5
|
|
20240416,151700,74226499,542,542,542,542,1600
|
|
20240416,151600,73359299,542,542,542,542,0
|
|
20240416,151500,73359299,542,540,542,540,58
|
|
20240416,151400,73327977,540,540,540,540,50
|
|
20240416,151300,73300977,540,542,542,540,111
|
|
20240416,151200,73241014,542,542,542,542,0
|
|
20240416,151100,73241014,542,542,542,542,1
|
|
20240416,151000,73240472,542,542,542,542,0
|
|
20240416,150900,73240472,542,542,542,542,66
|
|
20240416,150800,73204700,543,540,543,540,387
|
|
20240416,150700,72995696,540,540,540,540,55
|
|
20240416,150600,72965996,540,540,540,540,0
|
|
20240416,150500,72965996,540,540,540,540,2
|
|
20240416,150400,72964916,540,540,540,540,1
|
|
20240416,150300,72964376,540,540,540,540,1525
|
|
20240416,150200,72140876,540,539,540,539,110
|
|
20240416,150100,72081552,540,540,540,540,0
|
|
20240416,150000,72081552,540,540,540,540,0
|
|
20240416,145900,72081552,540,540,540,540,0
|
|
20240416,145800,72081552,540,540,540,540,3000
|
|
20240416,145700,70461552,540,540,540,540,0
|
|
20240416,145600,70461552,540,540,540,540,0
|
|
20240416,145500,70461552,540,540,540,540,1
|
|
20240416,145400,70461012,540,540,540,540,100
|
|
20240416,145300,70407012,540,540,540,540,11
|
|
20240416,145200,70401072,540,540,540,540,360
|
|
20240416,145100,70206672,540,540,540,540,1
|
|
20240416,145000,70206132,540,540,540,540,0
|
|
20240416,144900,70206132,540,540,540,540,0
|
|
20240416,144800,70206132,540,540,540,540,10
|
|
20240416,144700,70200732,542,539,542,539,500
|
|
20240416,144600,69929839,539,539,539,539,28
|
|
20240416,144500,69914747,540,540,540,540,0
|
|
20240416,144400,69914747,540,540,540,540,0
|
|
20240416,144300,69914747,540,540,540,540,0
|
|
20240416,144200,69914747,540,540,540,540,1
|
|
20240416,144100,69914207,540,540,540,540,1
|
|
20240416,144000,69913667,541,541,541,541,0
|
|
20240416,143900,69913667,541,541,541,541,500
|
|
20240416,143800,69643167,541,541,541,541,0
|
|
20240416,143700,69643167,541,541,541,541,418
|
|
20240416,143600,69417029,542,542,542,542,0
|
|
20240416,143500,69417029,542,539,542,539,3280
|
|
20240416,143400,67640090,540,540,540,540,50
|
|
20240416,143300,67613090,539,539,539,539,0
|
|
20240416,143200,67613090,539,539,539,539,33
|
|
20240416,143100,67595303,539,538,539,538,78
|
|
20240416,143000,67553300,538,538,538,538,1235
|
|
20240416,142900,66888870,538,538,538,538,0
|
|
20240416,142800,66888870,538,538,538,538,0
|
|
20240416,142700,66888870,538,538,538,538,693
|
|
20240416,142600,66516036,538,538,538,538,0
|
|
20240416,142500,66516036,538,538,538,538,0
|
|
20240416,142400,66516036,538,538,538,538,0
|
|
20240416,142300,66516036,538,538,538,538,0
|
|
20240416,142200,66516036,538,537,538,537,866
|
|
20240416,142100,66050145,537,537,537,537,1
|
|
20240416,142000,66049608,537,537,537,537,0
|
|
20240416,141900,66049608,537,537,537,537,0
|
|
20240416,141800,66049608,537,537,537,537,1
|
|
20240416,141700,66049071,536,536,536,536,200
|
|
20240416,141600,65941871,536,536,536,536,39
|
|
20240416,141500,65920967,536,536,536,536,2247
|
|
20240416,141400,64716575,537,537,537,537,1
|
|
20240416,141300,64716038,536,536,536,536,0
|
|
20240416,141200,64716038,536,536,536,536,0
|
|
20240416,141100,64716038,536,536,536,536,78
|
|
20240416,141000,64674230,537,537,537,537,0
|
|
20240416,140900,64674230,537,537,537,537,8
|
|
20240416,140800,64669934,537,537,537,537,1
|
|
20240416,140700,64669397,536,536,536,536,0
|
|
20240416,140600,64669397,536,536,536,536,108
|
|
20240416,140500,64611509,536,536,536,536,29
|
|
20240416,140400,64595965,537,537,537,537,0
|
|
20240416,140300,64595965,537,537,537,537,1
|
|
20240416,140200,64595428,536,536,536,536,0
|
|
20240416,140100,64595428,536,536,536,536,77
|
|
20240416,140000,64554156,537,537,537,537,0
|
|
20240416,135900,64554156,537,537,537,537,0
|
|
20240416,135800,64554156,537,537,537,537,1
|
|
20240416,135700,64553619,537,537,537,537,6
|
|
20240416,135600,64550397,537,537,537,537,0
|
|
20240416,135500,64550397,537,537,537,537,0
|
|
20240416,135400,64550397,537,537,537,537,2
|
|
20240416,135300,64549323,536,536,536,536,0
|
|
20240416,135200,64549323,536,536,536,536,0
|
|
20240416,135100,64549323,536,536,536,536,0
|
|
20240416,135000,64549323,536,536,536,536,0
|
|
20240416,134900,64549323,536,536,536,536,0
|
|
20240416,134800,64549323,536,537,537,536,393
|
|
20240416,134700,64338321,537,537,537,537,28
|
|
20240416,134600,64323285,536,536,536,536,1000
|
|
20240416,134500,63787285,537,537,537,537,0
|
|
20240416,134400,63787285,537,537,537,537,1
|
|
20240416,134300,63786748,537,537,537,537,0
|
|
20240416,134200,63786748,537,537,537,537,10
|
|
20240416,134100,63781378,538,538,538,538,1
|
|
20240416,134000,63780840,538,538,538,538,0
|
|
20240416,133900,63780840,538,538,538,538,0
|
|
20240416,133800,63780840,538,538,538,538,1
|
|
20240416,133700,63780302,538,538,538,538,0
|
|
20240416,133600,63780302,538,538,538,538,1
|
|
20240416,133500,63779764,538,538,538,538,0
|
|
20240416,133400,63779764,538,538,538,538,451
|
|
20240416,133300,63537126,537,537,537,537,0
|
|
20240416,133200,63537126,537,536,537,536,44
|
|
20240416,133100,63513537,537,537,537,537,31
|
|
20240416,133000,63496890,536,536,536,536,39
|
|
20240416,132900,63475986,536,536,536,536,0
|
|
20240416,132800,63475986,536,536,536,536,0
|
|
20240416,132700,63475986,536,536,536,536,0
|
|
20240416,132600,63475986,536,536,536,536,0
|
|
20240416,132500,63475986,536,536,536,536,1500
|
|
20240416,132400,62671986,537,537,537,537,0
|
|
20240416,132300,62671986,537,537,537,537,0
|
|
20240416,132200,62671986,537,537,537,537,0
|
|
20240416,132100,62671986,537,537,537,537,3
|
|
20240416,132000,62670375,538,538,538,538,5
|
|
20240416,131900,62667685,538,537,538,537,8
|
|
20240416,131800,62663382,536,536,536,536,0
|
|
20240416,131700,62663382,536,536,536,536,39
|
|
20240416,131600,62642478,536,536,536,536,0
|
|
20240416,131500,62642478,536,539,539,536,2275
|
|
20240416,131400,61419435,539,539,539,539,1
|
|
20240416,131300,61418896,539,539,539,539,0
|
|
20240416,131200,61418896,539,539,539,539,2
|
|
20240416,131100,61417818,539,538,539,538,40
|
|
20240416,131000,61396297,540,540,540,540,0
|
|
20240416,130900,61396297,540,540,540,540,19
|
|
20240416,130800,61386037,540,540,540,540,0
|
|
20240416,130700,61386037,540,539,540,539,852
|
|
20240416,130600,60926756,538,538,538,538,0
|
|
20240416,130500,60926756,538,538,538,538,0
|
|
20240416,130400,60926756,538,538,538,538,0
|
|
20240416,130300,60926756,538,538,538,538,0
|
|
20240416,130200,60926756,538,538,538,538,0
|
|
20240416,130100,60926756,538,538,538,538,1
|
|
20240416,130000,60926218,539,539,539,539,2457
|
|
20240416,125900,59601895,539,539,539,539,0
|
|
20240416,125800,59601895,539,537,539,537,2131
|
|
20240416,125700,58456461,536,536,536,536,0
|
|
20240416,125600,58456461,536,536,536,536,76
|
|
20240416,125500,58415725,537,537,537,537,0
|
|
20240416,125400,58415725,537,537,537,537,20
|
|
20240416,125300,58404985,537,537,537,537,2309
|
|
20240416,125200,57165052,537,537,537,537,5983
|
|
20240416,125100,53952181,536,536,536,536,0
|
|
20240416,125000,53952181,536,536,536,536,0
|
|
20240416,124900,53952181,536,536,536,536,152
|
|
20240416,124800,53870709,537,537,537,537,2100
|
|
20240416,124700,52743009,536,536,536,536,0
|
|
20240416,124600,52743009,536,537,537,536,188
|
|
20240416,124500,52642092,536,536,536,536,0
|
|
20240416,124400,52642092,536,537,537,536,15
|
|
20240416,124300,52634042,537,537,537,537,0
|
|
20240416,124200,52634042,537,537,537,537,8768
|
|
20240416,124100,47925626,537,537,537,537,156
|
|
20240416,124000,47841854,537,537,537,537,0
|
|
20240416,123900,47841854,537,537,537,537,0
|
|
20240416,123800,47841854,537,537,537,537,0
|
|
20240416,123700,47841854,537,537,537,537,0
|
|
20240416,123600,47841854,537,537,537,537,0
|
|
20240416,123500,47841854,537,537,537,537,0
|
|
20240416,123400,47841854,537,537,537,537,0
|
|
20240416,123300,47841854,537,537,537,537,2
|
|
20240416,123200,47840780,538,538,538,538,23
|
|
20240416,123100,47828406,538,538,538,538,0
|
|
20240416,123000,47828406,538,538,538,538,0
|
|
20240416,122900,47828406,538,538,538,538,0
|
|
20240416,122800,47828406,538,538,538,538,201
|
|
20240416,122700,47720268,538,538,538,538,700
|
|
20240416,122600,47343668,538,538,538,538,4500
|
|
20240416,122500,44922668,538,538,538,538,0
|
|
20240416,122400,44922668,538,538,538,538,1
|
|
20240416,122300,44922130,538,538,538,538,0
|
|
20240416,122200,44922130,538,538,538,538,1
|
|
20240416,122100,44921592,537,537,537,537,39
|
|
20240416,122000,44900649,538,538,538,538,0
|
|
20240416,121900,44900649,538,538,538,538,5
|
|
20240416,121800,44897959,538,538,538,538,1
|
|
20240416,121700,44897421,537,537,537,537,0
|
|
20240416,121600,44897421,537,537,537,537,39
|
|
20240416,121500,44876478,537,537,537,537,0
|
|
20240416,121400,44876478,537,537,537,537,0
|
|
20240416,121300,44876478,537,537,537,537,0
|
|
20240416,121200,44876478,537,538,538,537,611
|
|
20240416,121100,44548369,539,539,539,539,0
|
|
20240416,121000,44548369,539,539,539,539,0
|
|
20240416,120900,44548369,539,539,539,539,0
|
|
20240416,120800,44548369,539,539,539,539,0
|
|
20240416,120700,44548369,539,537,539,537,3000
|
|
20240416,120600,42931599,537,537,537,537,300
|
|
20240416,120500,42770499,538,538,538,538,0
|
|
20240416,120400,42770499,538,538,538,538,0
|
|
20240416,120300,42770499,538,538,538,538,0
|
|
20240416,120200,42770499,538,537,538,537,161
|
|
20240416,120100,42683882,537,537,537,537,0
|
|
20240416,120000,42683882,537,537,537,537,0
|
|
20240416,115900,42683882,537,537,537,537,2
|
|
20240416,115800,42682808,539,539,539,539,0
|
|
20240416,115700,42682808,539,539,539,539,0
|
|
20240416,115600,42682808,539,539,539,539,0
|
|
20240416,115500,42682808,539,537,539,537,470
|
|
20240416,115400,42430386,537,537,537,537,1
|
|
20240416,115300,42429849,537,537,537,537,0
|
|
20240416,115200,42429849,537,537,537,537,0
|
|
20240416,115100,42429849,537,537,537,537,100
|
|
20240416,115000,42376149,537,537,537,537,0
|
|
20240416,114900,42376149,537,537,537,537,241
|
|
20240416,114800,42246732,536,536,536,536,0
|
|
20240416,114700,42246732,536,536,536,536,322
|
|
20240416,114600,42074140,537,537,537,537,0
|
|
20240416,114500,42074140,537,537,537,537,1
|
|
20240416,114400,42073603,537,537,537,537,0
|
|
20240416,114300,42073603,537,536,537,536,11
|
|
20240416,114200,42067697,537,537,537,537,506
|
|
20240416,114100,41795975,536,536,536,536,63
|
|
20240416,114000,41762207,537,537,537,537,0
|
|
20240416,113900,41762207,537,536,537,536,246
|
|
20240416,113800,41630228,537,537,537,537,11
|
|
20240416,113700,41624321,538,538,538,538,0
|
|
20240416,113600,41624321,538,538,538,538,0
|
|
20240416,113500,41624321,538,538,538,538,0
|
|
20240416,113400,41624321,538,538,538,538,2
|
|
20240416,113300,41623245,538,538,538,538,2
|
|
20240416,113200,41622169,538,538,538,538,6
|
|
20240416,113100,41618941,538,536,539,535,2061
|
|
20240416,113000,40514957,536,536,536,536,0
|
|
20240416,112900,40514957,536,538,538,536,10000
|
|
20240416,112800,35147777,538,538,538,538,0
|
|
20240416,112700,35147777,538,538,538,538,20
|
|
20240416,112600,35137017,538,538,538,538,117
|
|
20240416,112500,35074071,539,539,539,539,1
|
|
20240416,112400,35073532,538,539,539,538,10
|
|
20240416,112300,35068147,539,539,539,539,0
|
|
20240416,112200,35068147,539,539,539,539,0
|
|
20240416,112100,35068147,539,539,539,539,1
|
|
20240416,112000,35067608,539,539,539,539,0
|
|
20240416,111900,35067608,539,539,539,539,0
|
|
20240416,111800,35067608,539,538,539,538,39
|
|
20240416,111700,35046597,538,538,538,538,0
|
|
20240416,111600,35046597,538,538,538,538,539
|
|
20240416,111500,34756615,538,538,538,538,0
|
|
20240416,111400,34756615,538,538,538,538,1
|
|
20240416,111300,34756077,538,538,538,538,0
|
|
20240416,111200,34756077,538,538,538,538,0
|
|
20240416,111100,34756077,538,537,538,537,362
|
|
20240416,111000,34561660,538,537,538,537,116
|
|
20240416,110900,34499258,538,538,538,538,11
|
|
20240416,110800,34493340,537,537,537,537,0
|
|
20240416,110700,34493340,537,537,537,537,0
|
|
20240416,110600,34493340,537,537,537,537,39
|
|
20240416,110500,34472397,538,538,538,538,2
|
|
20240416,110400,34471321,538,538,538,538,403
|
|
20240416,110300,34254507,539,539,539,538,101
|
|
20240416,110200,34200106,538,538,538,538,4
|
|
20240416,110100,34197954,539,539,539,539,1
|
|
20240416,110000,34197415,540,540,540,540,0
|
|
20240416,105900,34197415,540,540,540,540,64
|
|
20240416,105800,34162855,540,540,540,540,27
|
|
20240416,105700,34148275,537,537,537,537,0
|
|
20240416,105600,34148275,537,537,537,537,0
|
|
20240416,105500,34148275,537,537,537,537,0
|
|
20240416,105400,34148275,537,539,543,537,3203
|
|
20240416,105300,32415365,538,538,538,538,78
|
|
20240416,105200,32373401,539,539,539,539,1
|
|
20240416,105100,32372862,539,539,539,539,7
|
|
20240416,105000,32369089,539,539,539,539,0
|
|
20240416,104900,32369089,539,539,539,539,0
|
|
20240416,104800,32369089,539,539,539,539,55
|
|
20240416,104700,32339444,539,539,539,539,0
|
|
20240416,104600,32339444,539,539,539,539,0
|
|
20240416,104500,32339444,539,539,539,539,0
|
|
20240416,104400,32339444,539,539,539,539,10
|
|
20240416,104300,32334054,539,539,539,539,1
|
|
20240416,104200,32333515,539,539,539,539,1005
|
|
20240416,104100,31791820,539,539,539,539,40
|
|
20240416,104000,31770260,540,540,540,540,0
|
|
20240416,103900,31770260,540,537,540,537,246
|
|
20240416,103800,31637789,537,537,537,537,0
|
|
20240416,103700,31637789,537,538,538,537,3000
|
|
20240416,103600,30026304,541,541,541,541,10
|
|
20240416,103500,30020894,541,541,541,541,1
|
|
20240416,103400,30020353,538,541,541,538,2001
|
|
20240416,103300,28943041,541,541,541,541,2
|
|
20240416,103200,28941959,541,541,541,541,27
|
|
20240416,103100,28927352,540,540,540,540,39
|
|
20240416,103000,28906292,540,540,540,540,1000
|
|
20240416,102900,28366292,540,541,541,540,612
|
|
20240416,102800,28035299,542,542,542,542,52
|
|
20240416,102700,28007115,543,543,543,543,54
|
|
20240416,102600,27977793,543,543,543,543,0
|
|
20240416,102500,27977793,543,544,544,543,3891
|
|
20240416,102400,25861442,545,545,545,545,2253
|
|
20240416,102300,24633557,545,547,547,545,430
|
|
20240416,102200,24399147,548,545,548,545,1403
|
|
20240416,102100,23634348,546,546,546,546,1
|
|
20240416,102000,23633802,547,547,547,547,22
|
|
20240416,101900,23621768,547,547,547,547,22
|
|
20240416,101800,23609734,547,546,547,546,208
|
|
20240416,101700,23496143,546,546,546,546,0
|
|
20240416,101600,23496143,546,547,547,546,3348
|
|
20240416,101500,21667787,547,547,547,547,0
|
|
20240416,101400,21667787,547,547,547,547,0
|
|
20240416,101300,21667787,547,547,547,547,29
|
|
20240416,101200,21651924,548,548,548,548,0
|
|
20240416,101100,21651924,548,546,548,546,252
|
|
20240416,101000,21514289,547,547,547,547,0
|
|
20240416,100900,21514289,547,547,547,547,15
|
|
20240416,100800,21506084,547,546,547,546,33
|
|
20240416,100700,21488043,547,547,547,547,0
|
|
20240416,100600,21488043,547,547,547,547,1
|
|
20240416,100500,21487496,548,548,548,548,2
|
|
20240416,100400,21486400,546,547,547,546,1042
|
|
20240416,100300,20917363,547,548,548,547,75
|
|
20240416,100200,20876328,548,548,548,548,0
|
|
20240416,100100,20876328,548,548,548,548,1
|
|
20240416,100000,20875780,548,548,548,548,0
|
|
20240416,095900,20875780,548,548,548,548,0
|
|
20240416,095800,20875780,548,548,548,548,465
|
|
20240416,095700,20620960,548,548,548,548,38
|
|
20240416,095600,20600136,548,549,549,548,6
|
|
20240416,095500,20596843,549,549,549,549,8
|
|
20240416,095400,20592451,548,548,548,548,0
|
|
20240416,095300,20592451,548,548,548,548,62
|
|
20240416,095200,20558475,548,548,548,548,39
|
|
20240416,095100,20537103,548,548,548,548,0
|
|
20240416,095000,20537103,548,548,548,548,0
|
|
20240416,094900,20537103,548,548,548,548,0
|
|
20240416,094800,20537103,548,548,548,548,500
|
|
20240416,094700,20263103,547,550,550,547,4807
|
|
20240416,094600,17630941,550,550,550,550,62
|
|
20240416,094500,17596841,549,549,549,549,0
|
|
20240416,094400,17596841,549,549,549,549,156
|
|
20240416,094300,17511197,550,550,550,550,0
|
|
20240416,094200,17511197,550,550,550,550,0
|
|
20240416,094100,17511197,550,550,550,550,1
|
|
20240416,094000,17510647,550,550,550,548,274
|
|
20240416,093900,17360479,549,551,552,549,716
|
|
20240416,093800,16966447,550,549,550,549,4225
|
|
20240416,093700,14645134,549,549,549,549,5
|
|
20240416,093600,14642389,549,549,549,549,10
|
|
20240416,093500,14636899,548,548,548,548,466
|
|
20240416,093400,14381531,548,548,548,548,18
|
|
20240416,093300,14371667,546,546,546,546,101
|
|
20240416,093200,14316521,546,546,546,546,1000
|
|
20240416,093100,13770521,546,546,546,546,0
|
|
20240416,093000,13770521,546,546,546,546,0
|
|
20240416,092900,13770521,546,546,546,546,901
|
|
20240416,092800,13278575,545,545,545,545,0
|
|
20240416,092700,13278575,545,548,548,545,2
|
|
20240416,092600,13277482,548,548,548,548,25
|
|
20240416,092500,13263782,545,545,545,545,340
|
|
20240416,092400,13078482,545,547,547,545,10000
|
|
20240416,092300,7627722,549,549,549,549,0
|
|
20240416,092200,7627722,549,549,549,549,0
|
|
20240416,092100,7627722,549,546,550,546,6622
|
|
20240416,092000,4001923,545,545,545,545,0
|
|
20240416,091900,4001923,545,546,546,545,53
|
|
20240416,091800,3972986,547,545,547,545,6
|
|
20240416,091700,3969714,545,547,547,545,14
|
|
20240416,091600,3962076,545,545,545,545,0
|
|
20240416,091500,3962076,545,545,545,544,204
|
|
20240416,091400,3850906,544,546,546,544,2050
|
|
20240416,091300,2733655,546,546,546,546,54
|
|
20240416,091200,2704171,546,546,546,546,5
|
|
20240416,091100,2701441,545,546,547,545,1595
|
|
20240416,091000,1830505,548,549,549,548,23
|
|
20240416,090900,1817882,546,548,549,546,505
|
|
20240416,090800,1541140,548,550,550,548,1466
|
|
20240416,090700,737770,548,548,548,548,1
|
|
20240416,090600,737222,548,548,548,548,504
|
|
20240416,090500,461030,548,548,548,548,100
|
|
20240416,090400,406230,546,546,546,546,499
|
|
20240416,090300,133776,546,545,546,545,36
|
|
20240416,090200,114122,546,546,546,546,0
|
|
20240416,090100,114122,546,546,546,546,5
|
|
20240416,090000,111392,548,546,548,546,204
|