584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184100,71928774,449,449,449,449,5003
|
|
20240416,184000,71928774,449,449,449,449,0
|
|
20240416,183900,71928774,449,449,449,449,0
|
|
20240416,183800,71928774,449,449,449,449,0
|
|
20240416,183700,71928774,449,449,449,449,0
|
|
20240416,183600,71928774,449,449,449,449,0
|
|
20240416,183500,71928774,449,449,449,449,0
|
|
20240416,183400,71928774,449,449,449,449,0
|
|
20240416,183300,71928774,449,449,449,449,0
|
|
20240416,183200,71928774,449,449,449,449,0
|
|
20240416,183100,71928774,449,449,449,449,0
|
|
20240416,183000,71928774,449,449,449,449,0
|
|
20240416,182900,71928774,449,449,449,449,0
|
|
20240416,182800,71928774,449,449,449,449,0
|
|
20240416,182700,71928774,449,449,449,449,0
|
|
20240416,182600,71928774,449,449,449,449,0
|
|
20240416,182500,71928774,449,449,449,449,0
|
|
20240416,182400,71928774,449,449,449,449,0
|
|
20240416,182300,71928774,449,449,449,449,0
|
|
20240416,182200,71928774,449,449,449,449,0
|
|
20240416,182100,71928774,449,449,449,449,0
|
|
20240416,182000,71928774,449,449,449,449,0
|
|
20240416,181900,71928774,449,449,449,449,0
|
|
20240416,181800,71928774,449,449,449,449,0
|
|
20240416,181700,71928774,449,449,449,449,0
|
|
20240416,181600,71928774,449,449,449,449,0
|
|
20240416,181500,71928774,449,449,449,449,0
|
|
20240416,181400,71928774,449,449,449,449,0
|
|
20240416,181300,71928774,449,449,449,449,0
|
|
20240416,181200,71928774,449,449,449,449,0
|
|
20240416,181100,71928774,449,449,449,449,5003
|
|
20240416,181000,71928774,449,449,449,449,0
|
|
20240416,180900,71928774,449,449,449,449,0
|
|
20240416,180800,71928774,449,449,449,449,0
|
|
20240416,180700,71928774,449,449,449,449,0
|
|
20240416,180600,71928774,449,449,449,449,0
|
|
20240416,180500,71928774,449,449,449,449,0
|
|
20240416,180400,71928774,449,449,449,449,0
|
|
20240416,180300,71928774,449,449,449,449,0
|
|
20240416,180200,71928774,449,449,449,449,0
|
|
20240416,180100,71928774,449,449,449,449,0
|
|
20240416,180000,71928774,449,449,449,449,0
|
|
20240416,175900,71928774,449,449,449,449,0
|
|
20240416,175800,71928774,449,449,449,449,0
|
|
20240416,175700,71928774,449,449,449,449,0
|
|
20240416,175600,71928774,449,449,449,449,0
|
|
20240416,175500,71928774,449,449,449,449,0
|
|
20240416,175400,71928774,449,449,449,449,0
|
|
20240416,175300,71928774,449,449,449,449,0
|
|
20240416,175200,71928774,449,449,449,449,0
|
|
20240416,175100,71928774,449,449,449,449,0
|
|
20240416,175000,71928774,449,449,449,449,0
|
|
20240416,174900,71928774,449,449,449,449,0
|
|
20240416,174800,71928774,449,449,449,449,0
|
|
20240416,174700,71928774,449,449,449,449,0
|
|
20240416,174600,71928774,449,449,449,449,0
|
|
20240416,174500,71928774,449,449,449,449,0
|
|
20240416,174400,71928774,449,449,449,449,0
|
|
20240416,174300,71928774,449,449,449,449,0
|
|
20240416,174200,71928774,449,449,449,449,0
|
|
20240416,174100,71928774,449,449,449,449,5003
|
|
20240416,174000,71928774,449,449,449,449,0
|
|
20240416,173900,71928774,449,449,449,449,0
|
|
20240416,173800,71928774,449,449,449,449,0
|
|
20240416,173700,71928774,449,449,449,449,0
|
|
20240416,173600,71928774,449,449,449,449,0
|
|
20240416,173500,71928774,449,449,449,449,0
|
|
20240416,173400,71928774,449,449,449,449,0
|
|
20240416,173300,71928774,449,449,449,449,0
|
|
20240416,173200,71928774,449,449,449,449,0
|
|
20240416,173100,71928774,449,449,449,449,0
|
|
20240416,173000,71928774,449,449,449,449,0
|
|
20240416,172900,71928774,449,449,449,449,0
|
|
20240416,172800,71928774,449,449,449,449,0
|
|
20240416,172700,71928774,449,449,449,449,0
|
|
20240416,172600,71928774,449,449,449,449,0
|
|
20240416,172500,71928774,449,449,449,449,0
|
|
20240416,172400,71928774,449,449,449,449,0
|
|
20240416,172300,71928774,449,449,449,449,0
|
|
20240416,172200,71928774,449,449,449,449,0
|
|
20240416,172100,71928774,449,449,449,449,0
|
|
20240416,172000,71928774,449,449,449,449,0
|
|
20240416,171900,71928774,449,449,449,449,0
|
|
20240416,171800,71928774,449,449,449,449,0
|
|
20240416,171700,71928774,449,449,449,449,0
|
|
20240416,171600,71928774,449,449,449,449,0
|
|
20240416,171500,71928774,449,449,449,449,0
|
|
20240416,171400,71928774,449,449,449,449,0
|
|
20240416,171300,71928774,449,449,449,449,0
|
|
20240416,171200,71928774,449,449,449,449,0
|
|
20240416,171100,71928774,449,449,449,449,5003
|
|
20240416,171000,71928774,449,449,449,449,0
|
|
20240416,170900,71928774,449,449,449,449,0
|
|
20240416,170800,71928774,449,449,449,449,0
|
|
20240416,170700,71928774,449,449,449,449,0
|
|
20240416,170600,71928774,449,449,449,449,0
|
|
20240416,170500,71928774,449,449,449,449,0
|
|
20240416,170400,71928774,449,449,449,449,0
|
|
20240416,170300,71928774,449,449,449,449,0
|
|
20240416,170200,71928774,449,449,449,449,0
|
|
20240416,170100,71928774,449,449,449,449,0
|
|
20240416,170000,71928774,449,449,449,449,0
|
|
20240416,165900,71928774,449,449,449,449,0
|
|
20240416,165800,71928774,449,449,449,449,0
|
|
20240416,165700,71928774,449,449,449,449,0
|
|
20240416,165600,71928774,449,449,449,449,0
|
|
20240416,165500,71928774,449,449,449,449,0
|
|
20240416,165400,71928774,449,449,449,449,0
|
|
20240416,165300,71928774,449,449,449,449,0
|
|
20240416,165200,71928774,449,449,449,449,0
|
|
20240416,165100,71928774,449,449,449,449,0
|
|
20240416,165000,71928774,449,449,449,449,0
|
|
20240416,164900,71928774,449,449,449,449,0
|
|
20240416,164800,71928774,449,449,449,449,0
|
|
20240416,164700,71928774,449,449,449,449,0
|
|
20240416,164600,71928774,449,449,449,449,0
|
|
20240416,164500,71928774,449,449,449,449,0
|
|
20240416,164400,71928774,449,449,449,449,0
|
|
20240416,164300,71928774,449,449,449,449,0
|
|
20240416,164200,71928774,449,449,449,449,0
|
|
20240416,164100,71928774,449,449,449,449,5003
|
|
20240416,164000,71928774,449,449,449,449,0
|
|
20240416,163900,71928774,449,449,449,449,0
|
|
20240416,163800,71928774,449,449,449,449,0
|
|
20240416,163700,71928774,449,449,449,449,0
|
|
20240416,163600,71928774,449,449,449,449,0
|
|
20240416,163500,71928774,449,449,449,449,0
|
|
20240416,163400,71928774,449,449,449,449,0
|
|
20240416,163300,71928774,449,449,449,449,0
|
|
20240416,163200,71928774,449,449,449,449,0
|
|
20240416,163100,71928774,449,449,449,449,0
|
|
20240416,163000,71928774,449,449,449,449,0
|
|
20240416,162900,71928774,449,449,449,449,0
|
|
20240416,162800,71928774,449,449,449,449,0
|
|
20240416,162700,71928774,449,449,449,449,0
|
|
20240416,162600,71928774,449,449,449,449,0
|
|
20240416,162500,71928774,449,449,449,449,0
|
|
20240416,162400,71928774,449,449,449,449,0
|
|
20240416,162300,71928774,449,449,449,449,0
|
|
20240416,162200,71928774,449,449,449,449,0
|
|
20240416,162100,71928774,449,449,449,449,0
|
|
20240416,162000,71928774,449,449,449,449,0
|
|
20240416,161900,71928774,449,449,449,449,0
|
|
20240416,161800,71928774,449,449,449,449,0
|
|
20240416,161700,71928774,449,449,449,449,0
|
|
20240416,161600,71928774,449,449,449,449,0
|
|
20240416,161500,71928774,449,449,449,449,0
|
|
20240416,161400,71928774,449,449,449,449,0
|
|
20240416,161300,71928774,449,449,449,449,0
|
|
20240416,161200,71928774,449,449,449,449,0
|
|
20240416,161100,71928774,449,449,449,449,5003
|
|
20240416,161000,71928774,449,449,449,449,0
|
|
20240416,160900,71928774,449,449,449,449,0
|
|
20240416,160800,71928774,449,449,449,449,0
|
|
20240416,160700,71928774,449,449,449,449,0
|
|
20240416,160600,71928774,449,449,449,449,0
|
|
20240416,160500,71928774,449,449,449,449,0
|
|
20240416,160400,71928774,449,449,449,449,0
|
|
20240416,160300,71928774,449,449,449,449,0
|
|
20240416,160200,71928774,449,449,449,449,0
|
|
20240416,160100,71928774,449,449,449,449,0
|
|
20240416,160000,71928774,449,449,449,449,0
|
|
20240416,155900,71928774,449,449,449,449,0
|
|
20240416,155800,71928774,449,449,449,449,0
|
|
20240416,155700,71928774,449,449,449,449,0
|
|
20240416,155600,71928774,449,449,449,449,0
|
|
20240416,155500,71928774,449,449,449,449,0
|
|
20240416,155400,71928774,449,449,449,449,0
|
|
20240416,155300,71928774,449,449,449,449,0
|
|
20240416,155200,71928774,449,449,449,449,0
|
|
20240416,155100,71928774,449,449,449,449,0
|
|
20240416,155000,71928774,449,449,449,449,0
|
|
20240416,154900,71928774,449,449,449,449,0
|
|
20240416,154800,71928774,449,449,449,449,0
|
|
20240416,154700,71928774,449,449,449,449,0
|
|
20240416,154600,71928774,449,449,449,449,0
|
|
20240416,154500,71928774,449,449,449,449,0
|
|
20240416,154400,71928774,449,449,449,449,0
|
|
20240416,154300,71928774,449,449,449,449,0
|
|
20240416,154200,71928774,449,449,449,449,0
|
|
20240416,154100,71928774,449,449,449,449,5003
|
|
20240416,154000,71928774,449,449,449,449,0
|
|
20240416,153900,71928774,449,449,449,449,0
|
|
20240416,153800,71928774,449,449,449,449,0
|
|
20240416,153700,71928774,449,449,449,449,0
|
|
20240416,153600,71928774,449,449,449,449,0
|
|
20240416,153500,71928774,449,449,449,449,0
|
|
20240416,153400,71928774,449,449,449,449,0
|
|
20240416,153300,71928774,449,449,449,449,0
|
|
20240416,153200,71928774,449,449,449,449,0
|
|
20240416,153100,71928774,449,449,449,449,0
|
|
20240416,153000,71928774,449,449,449,449,5003
|
|
20240416,152900,69682427,442,442,442,442,0
|
|
20240416,152800,69682427,442,442,442,442,0
|
|
20240416,152700,69682427,442,442,442,442,0
|
|
20240416,152600,69682427,442,442,442,442,0
|
|
20240416,152500,69682427,442,442,442,442,0
|
|
20240416,152400,69682427,442,442,442,442,0
|
|
20240416,152300,69682427,442,442,442,442,0
|
|
20240416,152200,69682427,442,442,442,442,0
|
|
20240416,152100,69682427,442,442,442,442,0
|
|
20240416,152000,69682427,442,442,442,442,0
|
|
20240416,151900,69682427,442,444,444,441,300
|
|
20240416,151800,69549837,446,446,446,446,0
|
|
20240416,151700,69549837,446,446,446,446,10
|
|
20240416,151600,69545377,447,447,447,447,0
|
|
20240416,151500,69545377,447,447,447,447,0
|
|
20240416,151400,69545377,447,447,447,447,0
|
|
20240416,151300,69545377,447,445,447,445,346
|
|
20240416,151200,69390719,445,445,445,445,0
|
|
20240416,151100,69390719,445,445,445,445,222
|
|
20240416,151000,69291929,448,448,448,448,0
|
|
20240416,150900,69291929,448,448,448,448,0
|
|
20240416,150800,69291929,448,448,448,448,0
|
|
20240416,150700,69291929,448,448,448,448,0
|
|
20240416,150600,69291929,448,448,448,448,0
|
|
20240416,150500,69291929,448,448,448,448,0
|
|
20240416,150400,69291929,448,448,448,448,5
|
|
20240416,150300,69289689,444,444,444,444,118
|
|
20240416,150200,69237297,444,440,444,440,26
|
|
20240416,150100,69225853,450,450,450,450,0
|
|
20240416,150000,69225853,450,445,450,445,10000
|
|
20240416,145900,64750326,445,438,445,438,20000
|
|
20240416,145800,55933479,436,436,436,436,0
|
|
20240416,145700,55933479,436,436,436,436,0
|
|
20240416,145600,55933479,436,436,436,436,0
|
|
20240416,145500,55933479,436,436,436,436,0
|
|
20240416,145400,55933479,436,436,436,436,0
|
|
20240416,145300,55933479,436,436,436,436,0
|
|
20240416,145200,55933479,436,436,436,436,0
|
|
20240416,145100,55933479,436,436,436,436,0
|
|
20240416,145000,55933479,436,436,436,436,0
|
|
20240416,144900,55933479,436,436,436,436,0
|
|
20240416,144800,55933479,436,436,436,436,0
|
|
20240416,144700,55933479,436,436,436,436,1709
|
|
20240416,144600,55188355,436,437,437,436,1100
|
|
20240416,144500,54708655,436,436,436,436,0
|
|
20240416,144400,54708655,436,436,436,436,0
|
|
20240416,144300,54708655,436,436,436,436,0
|
|
20240416,144200,54708655,436,436,436,436,0
|
|
20240416,144100,54708655,436,436,436,436,0
|
|
20240416,144000,54708655,436,438,438,436,2001
|
|
20240416,143900,53836217,436,436,436,436,2
|
|
20240416,143800,53835345,436,436,436,436,0
|
|
20240416,143700,53835345,436,436,436,436,0
|
|
20240416,143600,53835345,436,436,436,436,0
|
|
20240416,143500,53835345,436,436,436,436,0
|
|
20240416,143400,53835345,436,436,436,436,0
|
|
20240416,143300,53835345,436,436,436,436,0
|
|
20240416,143200,53835345,436,436,436,436,0
|
|
20240416,143100,53835345,436,436,436,436,3795
|
|
20240416,143000,52180725,437,437,437,437,1
|
|
20240416,142900,52180288,437,437,437,437,0
|
|
20240416,142800,52180288,437,437,437,437,0
|
|
20240416,142700,52180288,437,437,437,437,0
|
|
20240416,142600,52180288,437,437,437,437,0
|
|
20240416,142500,52180288,437,437,437,437,0
|
|
20240416,142400,52180288,437,437,437,437,0
|
|
20240416,142300,52180288,437,437,437,437,0
|
|
20240416,142200,52180288,437,437,437,437,0
|
|
20240416,142100,52180288,437,437,437,437,0
|
|
20240416,142000,52180288,437,437,437,437,0
|
|
20240416,141900,52180288,437,437,437,437,2288
|
|
20240416,141800,51180432,438,438,438,438,530
|
|
20240416,141700,50948292,437,437,437,437,683
|
|
20240416,141600,50649821,437,437,437,437,0
|
|
20240416,141500,50649821,437,437,437,437,0
|
|
20240416,141400,50649821,437,437,437,437,0
|
|
20240416,141300,50649821,437,437,437,437,11
|
|
20240416,141200,50645014,437,437,437,437,0
|
|
20240416,141100,50645014,437,437,437,437,0
|
|
20240416,141000,50645014,437,437,437,437,210
|
|
20240416,140900,50553244,437,437,437,437,4
|
|
20240416,140800,50551496,439,439,439,439,0
|
|
20240416,140700,50551496,439,439,439,439,0
|
|
20240416,140600,50551496,439,439,439,439,0
|
|
20240416,140500,50551496,439,439,439,439,0
|
|
20240416,140400,50551496,439,439,439,439,0
|
|
20240416,140300,50551496,439,439,439,439,0
|
|
20240416,140200,50551496,439,439,439,439,0
|
|
20240416,140100,50551496,439,439,439,439,0
|
|
20240416,140000,50551496,439,439,439,439,1000
|
|
20240416,135900,50112496,439,439,439,439,0
|
|
20240416,135800,50112496,439,439,439,439,0
|
|
20240416,135700,50112496,439,439,439,439,800
|
|
20240416,135600,49761296,439,439,439,439,0
|
|
20240416,135500,49761296,439,439,439,439,0
|
|
20240416,135400,49761296,439,439,439,439,0
|
|
20240416,135300,49761296,439,439,439,439,0
|
|
20240416,135200,49761296,439,438,439,438,100
|
|
20240416,135100,49717424,437,437,437,437,1004
|
|
20240416,135000,49278676,437,437,437,437,0
|
|
20240416,134900,49278676,437,437,437,437,0
|
|
20240416,134800,49278676,437,437,437,437,0
|
|
20240416,134700,49278676,437,437,437,437,0
|
|
20240416,134600,49278676,437,437,437,437,0
|
|
20240416,134500,49278676,437,437,437,437,0
|
|
20240416,134400,49278676,437,437,437,437,6
|
|
20240416,134300,49276054,437,437,437,437,0
|
|
20240416,134200,49276054,437,437,437,437,0
|
|
20240416,134100,49276054,437,437,437,437,0
|
|
20240416,134000,49276054,437,437,437,437,0
|
|
20240416,133900,49276054,437,437,437,437,600
|
|
20240416,133800,49013854,437,437,437,437,0
|
|
20240416,133700,49013854,437,437,437,437,4984
|
|
20240416,133600,46835846,437,437,437,437,0
|
|
20240416,133500,46835846,437,437,437,437,0
|
|
20240416,133400,46835846,437,437,437,437,510
|
|
20240416,133300,46612976,438,438,438,438,39
|
|
20240416,133200,46595894,438,437,438,437,52
|
|
20240416,133100,46573144,438,437,438,437,150
|
|
20240416,133000,46507469,437,437,437,437,0
|
|
20240416,132900,46507469,437,437,437,437,0
|
|
20240416,132800,46507469,437,437,437,437,0
|
|
20240416,132700,46507469,437,437,437,437,1
|
|
20240416,132600,46507032,437,437,437,437,1522
|
|
20240416,132500,45841918,437,437,437,437,0
|
|
20240416,132400,45841918,437,438,438,437,3001
|
|
20240416,132300,44530480,438,438,438,438,5651
|
|
20240416,132200,42055342,439,439,439,439,0
|
|
20240416,132100,42055342,439,439,439,439,0
|
|
20240416,132000,42055342,439,439,439,439,0
|
|
20240416,131900,42055342,439,439,439,439,0
|
|
20240416,131800,42055342,439,439,439,439,0
|
|
20240416,131700,42055342,439,439,439,439,0
|
|
20240416,131600,42055342,439,439,439,439,0
|
|
20240416,131500,42055342,439,439,439,439,0
|
|
20240416,131400,42055342,439,439,439,439,0
|
|
20240416,131300,42055342,439,439,439,439,4485
|
|
20240416,131200,40086427,439,439,439,439,281
|
|
20240416,131100,39963068,440,440,440,440,0
|
|
20240416,131000,39963068,440,440,440,440,41
|
|
20240416,130900,39945028,440,440,440,440,0
|
|
20240416,130800,39945028,440,440,440,440,131
|
|
20240416,130700,39887388,439,439,439,439,294
|
|
20240416,130600,39758322,439,439,439,439,0
|
|
20240416,130500,39758322,439,439,439,439,0
|
|
20240416,130400,39758322,439,439,439,439,0
|
|
20240416,130300,39758322,439,439,439,439,0
|
|
20240416,130200,39758322,439,439,439,439,0
|
|
20240416,130100,39758322,439,439,439,439,0
|
|
20240416,130000,39758322,439,439,439,439,3
|
|
20240416,125900,39757005,440,440,440,439,74
|
|
20240416,125800,39724480,439,439,440,439,19
|
|
20240416,125700,39716130,440,440,440,440,0
|
|
20240416,125600,39716130,440,440,440,440,0
|
|
20240416,125500,39716130,440,440,440,440,1
|
|
20240416,125400,39715690,440,440,440,440,1
|
|
20240416,125300,39715250,440,440,440,440,0
|
|
20240416,125200,39715250,440,440,440,440,3
|
|
20240416,125100,39713930,440,440,440,440,10
|
|
20240416,125000,39709530,440,440,440,440,0
|
|
20240416,124900,39709530,440,440,440,440,40
|
|
20240416,124800,39691930,440,440,440,440,6
|
|
20240416,124700,39689290,440,440,440,440,0
|
|
20240416,124600,39689290,440,440,440,440,256
|
|
20240416,124500,39576650,439,439,439,439,1
|
|
20240416,124400,39576211,440,440,440,440,0
|
|
20240416,124300,39576211,440,440,440,440,0
|
|
20240416,124200,39576211,440,439,440,439,2222
|
|
20240416,124100,38598753,440,440,440,440,0
|
|
20240416,124000,38598753,440,440,440,440,0
|
|
20240416,123900,38598753,440,440,440,440,0
|
|
20240416,123800,38598753,440,440,440,440,100
|
|
20240416,123700,38554753,440,440,440,440,45
|
|
20240416,123600,38534953,440,440,440,440,0
|
|
20240416,123500,38534953,440,440,440,440,0
|
|
20240416,123400,38534953,440,440,440,440,0
|
|
20240416,123300,38534953,440,440,440,440,0
|
|
20240416,123200,38534953,440,440,440,440,0
|
|
20240416,123100,38534953,440,440,440,440,0
|
|
20240416,123000,38534953,440,440,440,440,0
|
|
20240416,122900,38534953,440,440,440,440,0
|
|
20240416,122800,38534953,440,440,440,440,0
|
|
20240416,122700,38534953,440,440,440,440,0
|
|
20240416,122600,38534953,440,440,440,440,0
|
|
20240416,122500,38534953,440,440,440,440,600
|
|
20240416,122400,38270953,440,440,440,440,0
|
|
20240416,122300,38270953,440,440,440,440,0
|
|
20240416,122200,38270953,440,440,440,440,200
|
|
20240416,122100,38182953,440,440,440,440,75
|
|
20240416,122000,38149953,439,439,439,439,0
|
|
20240416,121900,38149953,439,439,439,439,0
|
|
20240416,121800,38149953,439,439,439,439,0
|
|
20240416,121700,38149953,439,439,439,439,0
|
|
20240416,121600,38149953,439,439,439,439,0
|
|
20240416,121500,38149953,439,439,439,439,1859
|
|
20240416,121400,37333852,439,439,439,439,0
|
|
20240416,121300,37333852,439,439,439,439,0
|
|
20240416,121200,37333852,439,439,439,439,0
|
|
20240416,121100,37333852,439,439,439,439,15
|
|
20240416,121000,37327267,439,439,439,439,444
|
|
20240416,120900,37132351,440,440,440,440,0
|
|
20240416,120800,37132351,440,440,440,440,1000
|
|
20240416,120700,36692351,440,440,440,440,100
|
|
20240416,120600,36648351,440,440,440,440,25
|
|
20240416,120500,36637351,440,440,440,440,0
|
|
20240416,120400,36637351,440,440,440,440,0
|
|
20240416,120300,36637351,440,440,440,440,40
|
|
20240416,120200,36619751,439,441,441,439,90
|
|
20240416,120100,36580207,439,439,439,439,300
|
|
20240416,120000,36448507,439,439,439,439,0
|
|
20240416,115900,36448507,439,439,439,439,400
|
|
20240416,115800,36272907,439,439,439,439,0
|
|
20240416,115700,36272907,439,439,439,439,0
|
|
20240416,115600,36272907,439,439,439,438,7892
|
|
20240416,115500,32810219,439,439,439,439,0
|
|
20240416,115400,32810219,439,439,439,439,673
|
|
20240416,115300,32514772,440,440,440,440,0
|
|
20240416,115200,32514772,440,440,440,440,0
|
|
20240416,115100,32514772,440,440,440,440,0
|
|
20240416,115000,32514772,440,440,440,440,0
|
|
20240416,114900,32514772,440,440,440,440,0
|
|
20240416,114800,32514772,440,440,440,440,0
|
|
20240416,114700,32514772,440,440,440,440,100
|
|
20240416,114600,32470772,439,439,439,439,0
|
|
20240416,114500,32470772,439,439,439,439,0
|
|
20240416,114400,32470772,439,439,439,439,0
|
|
20240416,114300,32470772,439,439,439,439,1
|
|
20240416,114200,32470333,439,439,439,439,0
|
|
20240416,114100,32470333,439,439,439,439,51
|
|
20240416,114000,32447944,439,439,439,439,0
|
|
20240416,113900,32447944,439,439,439,439,0
|
|
20240416,113800,32447944,439,439,439,439,0
|
|
20240416,113700,32447944,439,439,439,439,0
|
|
20240416,113600,32447944,439,439,439,439,0
|
|
20240416,113500,32447944,439,439,439,439,0
|
|
20240416,113400,32447944,439,439,439,439,0
|
|
20240416,113300,32447944,439,439,439,439,1196
|
|
20240416,113200,31922900,440,440,440,440,0
|
|
20240416,113100,31922900,440,439,440,439,18
|
|
20240416,113000,31914990,440,440,440,440,100
|
|
20240416,112900,31870990,440,440,440,440,12
|
|
20240416,112800,31865710,439,439,439,439,0
|
|
20240416,112700,31865710,439,439,439,439,0
|
|
20240416,112600,31865710,439,439,439,439,0
|
|
20240416,112500,31865710,439,439,439,439,0
|
|
20240416,112400,31865710,439,439,439,439,0
|
|
20240416,112300,31865710,439,439,439,439,0
|
|
20240416,112200,31865710,439,439,439,439,0
|
|
20240416,112100,31865710,439,439,439,439,0
|
|
20240416,112000,31865710,439,439,439,439,0
|
|
20240416,111900,31865710,439,439,439,439,0
|
|
20240416,111800,31865710,439,439,439,439,100
|
|
20240416,111700,31821810,438,438,438,438,0
|
|
20240416,111600,31821810,438,438,438,438,0
|
|
20240416,111500,31821810,438,438,438,438,7
|
|
20240416,111400,31818744,438,438,438,438,4
|
|
20240416,111300,31816992,439,439,439,439,0
|
|
20240416,111200,31816992,439,439,439,439,0
|
|
20240416,111100,31816992,439,439,439,439,0
|
|
20240416,111000,31816992,439,439,440,439,150
|
|
20240416,110900,31751092,439,439,439,439,100
|
|
20240416,110800,31707192,439,439,439,439,0
|
|
20240416,110700,31707192,439,439,439,439,0
|
|
20240416,110600,31707192,439,439,439,439,1890
|
|
20240416,110500,30877482,439,439,439,439,0
|
|
20240416,110400,30877482,439,440,440,439,2
|
|
20240416,110300,30876603,441,441,441,441,0
|
|
20240416,110200,30876603,441,441,441,441,1
|
|
20240416,110100,30876162,440,440,440,440,0
|
|
20240416,110000,30876162,440,440,440,440,515
|
|
20240416,105900,30649562,442,442,442,442,0
|
|
20240416,105800,30649562,442,442,442,442,0
|
|
20240416,105700,30649562,442,442,442,442,0
|
|
20240416,105600,30649562,442,442,442,442,0
|
|
20240416,105500,30649562,442,442,442,442,0
|
|
20240416,105400,30649562,442,442,442,442,10
|
|
20240416,105300,30645142,442,442,442,442,0
|
|
20240416,105200,30645142,442,442,442,442,4525
|
|
20240416,105100,28645092,441,441,441,441,0
|
|
20240416,105000,28645092,441,441,441,441,5
|
|
20240416,104900,28642887,440,440,440,440,0
|
|
20240416,104800,28642887,440,440,440,440,500
|
|
20240416,104700,28422887,440,440,440,440,2000
|
|
20240416,104600,27542887,440,440,440,440,1000
|
|
20240416,104500,27102887,439,439,440,439,401
|
|
20240416,104400,26926847,439,439,439,439,0
|
|
20240416,104300,26926847,439,439,439,439,0
|
|
20240416,104200,26926847,439,439,439,439,5
|
|
20240416,104100,26924652,439,439,439,439,240
|
|
20240416,104000,26819292,439,439,439,439,0
|
|
20240416,103900,26819292,439,439,439,439,0
|
|
20240416,103800,26819292,439,439,439,439,0
|
|
20240416,103700,26819292,439,439,439,439,0
|
|
20240416,103600,26819292,439,439,439,439,3000
|
|
20240416,103500,25502292,440,440,440,440,6
|
|
20240416,103400,25499652,440,440,440,440,500
|
|
20240416,103300,25279652,439,439,439,439,0
|
|
20240416,103200,25279652,439,439,439,439,0
|
|
20240416,103100,25279652,439,439,439,439,0
|
|
20240416,103000,25279652,439,439,439,439,51
|
|
20240416,102900,25257263,439,439,439,439,2
|
|
20240416,102800,25256385,440,440,440,440,3000
|
|
20240416,102700,23936385,439,440,440,439,534
|
|
20240416,102600,23701869,440,440,440,440,700
|
|
20240416,102500,23393869,440,440,440,440,5000
|
|
20240416,102400,21193869,440,440,440,440,500
|
|
20240416,102300,20973869,440,440,440,440,2001
|
|
20240416,102200,20093429,440,440,440,440,0
|
|
20240416,102100,20093429,440,440,440,440,454
|
|
20240416,102000,19893669,440,440,440,440,0
|
|
20240416,101900,19893669,440,440,440,440,1
|
|
20240416,101800,19893229,440,440,440,440,0
|
|
20240416,101700,19893229,440,440,440,440,500
|
|
20240416,101600,19673229,439,440,440,439,545
|
|
20240416,101500,19433474,440,440,440,440,0
|
|
20240416,101400,19433474,440,440,440,440,8
|
|
20240416,101300,19429954,440,439,440,439,451
|
|
20240416,101200,19231515,440,440,440,440,100
|
|
20240416,101100,19187515,440,440,440,440,1455
|
|
20240416,101000,18547315,440,440,440,440,0
|
|
20240416,100900,18547315,440,440,440,440,0
|
|
20240416,100800,18547315,440,440,440,440,0
|
|
20240416,100700,18547315,440,441,441,440,20000
|
|
20240416,100600,9736298,442,442,442,442,0
|
|
20240416,100500,9736298,442,442,442,442,400
|
|
20240416,100400,9559498,442,442,443,442,1620
|
|
20240416,100300,8843358,443,443,443,443,170
|
|
20240416,100200,8768048,443,443,443,443,0
|
|
20240416,100100,8768048,443,443,443,443,1
|
|
20240416,100000,8767605,443,443,443,443,0
|
|
20240416,095900,8767605,443,443,443,443,999
|
|
20240416,095800,8325048,443,443,443,443,0
|
|
20240416,095700,8325048,443,443,443,443,0
|
|
20240416,095600,8325048,443,443,443,443,11
|
|
20240416,095500,8320175,443,443,443,443,0
|
|
20240416,095400,8320175,443,443,443,443,0
|
|
20240416,095300,8320175,443,445,445,443,4000
|
|
20240416,095200,6547931,446,446,446,446,0
|
|
20240416,095100,6547931,446,446,446,446,2016
|
|
20240416,095000,5648795,446,446,446,446,401
|
|
20240416,094900,5469949,446,446,446,446,2
|
|
20240416,094800,5469057,446,446,446,446,0
|
|
20240416,094700,5469057,446,446,446,446,0
|
|
20240416,094600,5469057,446,446,446,446,10
|
|
20240416,094500,5464597,445,445,445,445,535
|
|
20240416,094400,5226522,446,446,446,445,290
|
|
20240416,094300,5097403,446,446,446,446,499
|
|
20240416,094200,4874849,445,445,445,445,200
|
|
20240416,094100,4785849,446,445,446,445,4645
|
|
20240416,094000,2718823,445,445,445,445,100
|
|
20240416,093900,2674323,445,445,445,445,6
|
|
20240416,093800,2671653,445,445,445,445,4
|
|
20240416,093700,2669873,445,445,445,445,0
|
|
20240416,093600,2669873,445,445,445,445,2
|
|
20240416,093500,2668983,445,445,445,445,0
|
|
20240416,093400,2668983,445,445,445,445,200
|
|
20240416,093300,2579983,443,443,443,443,0
|
|
20240416,093200,2579983,443,443,443,443,0
|
|
20240416,093100,2579983,443,443,443,443,574
|
|
20240416,093000,2325701,444,444,444,444,24
|
|
20240416,092900,2315045,444,444,444,444,0
|
|
20240416,092800,2315045,444,444,444,444,0
|
|
20240416,092700,2315045,444,444,444,444,0
|
|
20240416,092600,2315045,444,444,444,444,0
|
|
20240416,092500,2315045,444,445,445,444,1656
|
|
20240416,092400,1579705,445,445,445,445,0
|
|
20240416,092300,1579705,445,445,445,445,0
|
|
20240416,092200,1579705,445,445,445,445,39
|
|
20240416,092100,1562350,445,445,445,445,8
|
|
20240416,092000,1558790,444,444,444,444,0
|
|
20240416,091900,1558790,444,444,444,444,4
|
|
20240416,091800,1557014,444,444,444,444,9
|
|
20240416,091700,1553018,444,444,444,444,0
|
|
20240416,091600,1553018,444,445,445,444,25
|
|
20240416,091500,1541894,445,445,445,445,10
|
|
20240416,091400,1537444,444,444,444,444,0
|
|
20240416,091300,1537444,444,444,444,444,73
|
|
20240416,091200,1505032,445,445,445,445,64
|
|
20240416,091100,1476552,445,445,445,445,2
|
|
20240416,091000,1475662,445,445,445,445,0
|
|
20240416,090900,1475662,445,445,445,445,3
|
|
20240416,090800,1474327,444,444,444,444,3
|
|
20240416,090700,1472995,444,444,444,444,1
|
|
20240416,090600,1472551,445,443,445,443,11
|
|
20240416,090500,1467668,443,443,443,443,0
|
|
20240416,090400,1467668,443,443,443,443,5
|
|
20240416,090300,1465453,442,443,443,442,686
|
|
20240416,090200,1161885,443,443,444,443,161
|
|
20240416,090100,1090556,445,445,445,445,62
|
|
20240416,090000,1062966,447,447,447,447,2378
|