614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191100,221546877,602,602,602,602,20223
|
|
20240416,191000,221546877,602,602,602,602,0
|
|
20240416,190900,221546877,602,602,602,602,0
|
|
20240416,190800,221546877,602,602,602,602,0
|
|
20240416,190700,221546877,602,602,602,602,0
|
|
20240416,190600,221546877,602,602,602,602,0
|
|
20240416,190500,221546877,602,602,602,602,0
|
|
20240416,190400,221546877,602,602,602,602,0
|
|
20240416,190300,221546877,602,602,602,602,0
|
|
20240416,190200,221546877,602,602,602,602,0
|
|
20240416,190100,221546877,602,602,602,602,0
|
|
20240416,190000,221546877,602,602,602,602,0
|
|
20240416,185900,221546877,602,602,602,602,0
|
|
20240416,185800,221546877,602,602,602,602,0
|
|
20240416,185700,221546877,602,602,602,602,0
|
|
20240416,185600,221546877,602,602,602,602,0
|
|
20240416,185500,221546877,602,602,602,602,0
|
|
20240416,185400,221546877,602,602,602,602,0
|
|
20240416,185300,221546877,602,602,602,602,0
|
|
20240416,185200,221546877,602,602,602,602,0
|
|
20240416,185100,221546877,602,602,602,602,0
|
|
20240416,185000,221546877,602,602,602,602,0
|
|
20240416,184900,221546877,602,602,602,602,0
|
|
20240416,184800,221546877,602,602,602,602,0
|
|
20240416,184700,221546877,602,602,602,602,0
|
|
20240416,184600,221546877,602,602,602,602,0
|
|
20240416,184500,221546877,602,602,602,602,0
|
|
20240416,184400,221546877,602,602,602,602,0
|
|
20240416,184300,221546877,602,602,602,602,0
|
|
20240416,184200,221546877,602,602,602,602,0
|
|
20240416,184100,221546877,602,602,602,602,20223
|
|
20240416,184000,221546877,602,602,602,602,0
|
|
20240416,183900,221546877,602,602,602,602,0
|
|
20240416,183800,221546877,602,602,602,602,0
|
|
20240416,183700,221546877,602,602,602,602,0
|
|
20240416,183600,221546877,602,602,602,602,0
|
|
20240416,183500,221546877,602,602,602,602,0
|
|
20240416,183400,221546877,602,602,602,602,0
|
|
20240416,183300,221546877,602,602,602,602,0
|
|
20240416,183200,221546877,602,602,602,602,0
|
|
20240416,183100,221546877,602,602,602,602,0
|
|
20240416,183000,221546877,602,602,602,602,0
|
|
20240416,182900,221546877,602,602,602,602,0
|
|
20240416,182800,221546877,602,602,602,602,0
|
|
20240416,182700,221546877,602,602,602,602,0
|
|
20240416,182600,221546877,602,602,602,602,0
|
|
20240416,182500,221546877,602,602,602,602,0
|
|
20240416,182400,221546877,602,602,602,602,0
|
|
20240416,182300,221546877,602,602,602,602,0
|
|
20240416,182200,221546877,602,602,602,602,0
|
|
20240416,182100,221546877,602,602,602,602,0
|
|
20240416,182000,221546877,602,602,602,602,0
|
|
20240416,181900,221546877,602,602,602,602,0
|
|
20240416,181800,221546877,602,602,602,602,0
|
|
20240416,181700,221546877,602,602,602,602,0
|
|
20240416,181600,221546877,602,602,602,602,0
|
|
20240416,181500,221546877,602,602,602,602,0
|
|
20240416,181400,221546877,602,602,602,602,0
|
|
20240416,181300,221546877,602,602,602,602,0
|
|
20240416,181200,221546877,602,602,602,602,0
|
|
20240416,181100,221546877,602,602,602,602,20223
|
|
20240416,181000,221546877,602,602,602,602,0
|
|
20240416,180900,221546877,602,602,602,602,0
|
|
20240416,180800,221546877,602,602,602,602,0
|
|
20240416,180700,221546877,602,602,602,602,0
|
|
20240416,180600,221546877,602,602,602,602,0
|
|
20240416,180500,221546877,602,602,602,602,0
|
|
20240416,180400,221546877,602,602,602,602,0
|
|
20240416,180300,221546877,602,602,602,602,0
|
|
20240416,180200,221546877,602,602,602,602,0
|
|
20240416,180100,221546877,602,602,602,602,0
|
|
20240416,180000,221546877,602,602,602,602,0
|
|
20240416,175900,221546877,602,602,602,602,0
|
|
20240416,175800,221546877,602,602,602,602,0
|
|
20240416,175700,221546877,602,602,602,602,0
|
|
20240416,175600,221546877,602,602,602,602,0
|
|
20240416,175500,221546877,602,602,602,602,0
|
|
20240416,175400,221546877,602,602,602,602,0
|
|
20240416,175300,221546877,602,602,602,602,0
|
|
20240416,175200,221546877,602,602,602,602,0
|
|
20240416,175100,221546877,602,602,602,602,0
|
|
20240416,175000,221546877,602,602,602,602,0
|
|
20240416,174900,221546877,602,602,602,602,0
|
|
20240416,174800,221546877,602,602,602,602,0
|
|
20240416,174700,221546877,602,602,602,602,0
|
|
20240416,174600,221546877,602,602,602,602,0
|
|
20240416,174500,221546877,602,602,602,602,0
|
|
20240416,174400,221546877,602,602,602,602,0
|
|
20240416,174300,221546877,602,602,602,602,0
|
|
20240416,174200,221546877,602,602,602,602,0
|
|
20240416,174100,221546877,602,602,602,602,20223
|
|
20240416,174000,221546877,602,602,602,602,0
|
|
20240416,173900,221546877,602,602,602,602,0
|
|
20240416,173800,221546877,602,602,602,602,0
|
|
20240416,173700,221546877,602,602,602,602,0
|
|
20240416,173600,221546877,602,602,602,602,0
|
|
20240416,173500,221546877,602,602,602,602,0
|
|
20240416,173400,221546877,602,602,602,602,0
|
|
20240416,173300,221546877,602,602,602,602,0
|
|
20240416,173200,221546877,602,602,602,602,0
|
|
20240416,173100,221546877,602,602,602,602,0
|
|
20240416,173000,221546877,602,602,602,602,0
|
|
20240416,172900,221546877,602,602,602,602,0
|
|
20240416,172800,221546877,602,602,602,602,0
|
|
20240416,172700,221546877,602,602,602,602,0
|
|
20240416,172600,221546877,602,602,602,602,0
|
|
20240416,172500,221546877,602,602,602,602,0
|
|
20240416,172400,221546877,602,602,602,602,0
|
|
20240416,172300,221546877,602,602,602,602,0
|
|
20240416,172200,221546877,602,602,602,602,0
|
|
20240416,172100,221546877,602,602,602,602,0
|
|
20240416,172000,221546877,602,602,602,602,0
|
|
20240416,171900,221546877,602,602,602,602,0
|
|
20240416,171800,221546877,602,602,602,602,0
|
|
20240416,171700,221546877,602,602,602,602,0
|
|
20240416,171600,221546877,602,602,602,602,0
|
|
20240416,171500,221546877,602,602,602,602,0
|
|
20240416,171400,221546877,602,602,602,602,0
|
|
20240416,171300,221546877,602,602,602,602,0
|
|
20240416,171200,221546877,602,602,602,602,0
|
|
20240416,171100,221546877,602,602,602,602,20223
|
|
20240416,171000,221546877,602,602,602,602,0
|
|
20240416,170900,221546877,602,602,602,602,0
|
|
20240416,170800,221546877,602,602,602,602,0
|
|
20240416,170700,221546877,602,602,602,602,0
|
|
20240416,170600,221546877,602,602,602,602,0
|
|
20240416,170500,221546877,602,602,602,602,0
|
|
20240416,170400,221546877,602,602,602,602,0
|
|
20240416,170300,221546877,602,602,602,602,0
|
|
20240416,170200,221546877,602,602,602,602,0
|
|
20240416,170100,221546877,602,602,602,602,0
|
|
20240416,170000,221546877,602,602,602,602,0
|
|
20240416,165900,221546877,602,602,602,602,0
|
|
20240416,165800,221546877,602,602,602,602,0
|
|
20240416,165700,221546877,602,602,602,602,0
|
|
20240416,165600,221546877,602,602,602,602,0
|
|
20240416,165500,221546877,602,602,602,602,0
|
|
20240416,165400,221546877,602,602,602,602,0
|
|
20240416,165300,221546877,602,602,602,602,0
|
|
20240416,165200,221546877,602,602,602,602,0
|
|
20240416,165100,221546877,602,602,602,602,0
|
|
20240416,165000,221546877,602,602,602,602,0
|
|
20240416,164900,221546877,602,602,602,602,0
|
|
20240416,164800,221546877,602,602,602,602,0
|
|
20240416,164700,221546877,602,602,602,602,0
|
|
20240416,164600,221546877,602,602,602,602,0
|
|
20240416,164500,221546877,602,602,602,602,0
|
|
20240416,164400,221546877,602,602,602,602,0
|
|
20240416,164300,221546877,602,602,602,602,0
|
|
20240416,164200,221546877,602,602,602,602,0
|
|
20240416,164100,221546877,602,602,602,602,20223
|
|
20240416,164000,221546877,602,602,602,602,0
|
|
20240416,163900,221546877,602,602,602,602,0
|
|
20240416,163800,221546877,602,602,602,602,0
|
|
20240416,163700,221546877,602,602,602,602,0
|
|
20240416,163600,221546877,602,602,602,602,0
|
|
20240416,163500,221546877,602,602,602,602,0
|
|
20240416,163400,221546877,602,602,602,602,0
|
|
20240416,163300,221546877,602,602,602,602,0
|
|
20240416,163200,221546877,602,602,602,602,0
|
|
20240416,163100,221546877,602,602,602,602,0
|
|
20240416,163000,221546877,602,602,602,602,0
|
|
20240416,162900,221546877,602,602,602,602,0
|
|
20240416,162800,221546877,602,602,602,602,0
|
|
20240416,162700,221546877,602,602,602,602,0
|
|
20240416,162600,221546877,602,602,602,602,0
|
|
20240416,162500,221546877,602,602,602,602,0
|
|
20240416,162400,221546877,602,602,602,602,0
|
|
20240416,162300,221546877,602,602,602,602,0
|
|
20240416,162200,221546877,602,602,602,602,0
|
|
20240416,162100,221546877,602,602,602,602,0
|
|
20240416,162000,221546877,602,602,602,602,0
|
|
20240416,161900,221546877,602,602,602,602,0
|
|
20240416,161800,221546877,602,602,602,602,0
|
|
20240416,161700,221546877,602,602,602,602,0
|
|
20240416,161600,221546877,602,602,602,602,0
|
|
20240416,161500,221546877,602,602,602,602,0
|
|
20240416,161400,221546877,602,602,602,602,0
|
|
20240416,161300,221546877,602,602,602,602,0
|
|
20240416,161200,221546877,602,602,602,602,0
|
|
20240416,161100,221546877,602,602,602,602,20223
|
|
20240416,161000,221546877,602,602,602,602,0
|
|
20240416,160900,221546877,602,602,602,602,0
|
|
20240416,160800,221546877,602,602,602,602,0
|
|
20240416,160700,221546877,602,602,602,602,0
|
|
20240416,160600,221546877,602,602,602,602,0
|
|
20240416,160500,221546877,602,602,602,602,0
|
|
20240416,160400,221546877,602,602,602,602,0
|
|
20240416,160300,221546877,602,602,602,602,0
|
|
20240416,160200,221546877,602,602,602,602,0
|
|
20240416,160100,221546877,602,602,602,602,0
|
|
20240416,160000,221546877,602,602,602,602,0
|
|
20240416,155900,221546877,602,602,602,602,0
|
|
20240416,155800,221546877,602,602,602,602,0
|
|
20240416,155700,221546877,602,602,602,602,0
|
|
20240416,155600,221546877,602,602,602,602,0
|
|
20240416,155500,221546877,602,602,602,602,0
|
|
20240416,155400,221546877,602,602,602,602,0
|
|
20240416,155300,221546877,602,602,602,602,0
|
|
20240416,155200,221546877,602,602,602,602,0
|
|
20240416,155100,221546877,602,602,602,602,0
|
|
20240416,155000,221546877,602,602,602,602,0
|
|
20240416,154900,221546877,602,602,602,602,0
|
|
20240416,154800,221546877,602,602,602,602,0
|
|
20240416,154700,221546877,602,602,602,602,0
|
|
20240416,154600,221546877,602,602,602,602,0
|
|
20240416,154500,221546877,602,602,602,602,0
|
|
20240416,154400,221546877,602,602,602,602,0
|
|
20240416,154300,221546877,602,602,602,602,0
|
|
20240416,154200,221546877,602,602,602,602,0
|
|
20240416,154100,221546877,602,602,602,602,20223
|
|
20240416,154000,221546877,602,602,602,602,0
|
|
20240416,153900,221546877,602,602,602,602,0
|
|
20240416,153800,221546877,602,602,602,602,0
|
|
20240416,153700,221546877,602,602,602,602,0
|
|
20240416,153600,221546877,602,602,602,602,0
|
|
20240416,153500,221546877,602,602,602,602,0
|
|
20240416,153400,221546877,602,602,602,602,0
|
|
20240416,153300,221546877,602,602,602,602,0
|
|
20240416,153200,221546877,602,602,602,602,0
|
|
20240416,153100,221546877,602,602,602,602,0
|
|
20240416,153000,221546877,602,602,602,602,20223
|
|
20240416,152900,209372631,605,605,605,605,0
|
|
20240416,152800,209372631,605,605,605,605,0
|
|
20240416,152700,209372631,605,605,605,605,0
|
|
20240416,152600,209372631,605,605,605,605,0
|
|
20240416,152500,209372631,605,605,605,605,0
|
|
20240416,152400,209372631,605,605,605,605,0
|
|
20240416,152300,209372631,605,605,605,605,0
|
|
20240416,152200,209372631,605,605,605,605,0
|
|
20240416,152100,209372631,605,605,605,605,0
|
|
20240416,152000,209372631,605,605,605,605,0
|
|
20240416,151900,209372631,605,605,605,605,52
|
|
20240416,151800,209341171,605,605,605,605,37
|
|
20240416,151700,209318786,605,604,605,604,2000
|
|
20240416,151600,208109786,605,605,605,605,0
|
|
20240416,151500,208109786,605,604,605,602,2901
|
|
20240416,151400,206361181,605,602,605,602,4194
|
|
20240416,151300,203834691,602,602,602,602,0
|
|
20240416,151200,203834691,602,602,602,602,0
|
|
20240416,151100,203834691,602,602,602,602,19
|
|
20240416,151000,203823253,602,597,602,597,254
|
|
20240416,150900,203671536,603,600,603,599,1981
|
|
20240416,150800,202482932,600,600,600,600,50
|
|
20240416,150700,202452932,600,600,600,600,0
|
|
20240416,150600,202452932,600,600,600,600,9
|
|
20240416,150500,202447532,599,597,599,597,3801
|
|
20240416,150400,200171547,597,597,597,597,4040
|
|
20240416,150300,197759667,597,597,597,597,20
|
|
20240416,150200,197747727,597,590,597,590,37751
|
|
20240416,150100,175419802,590,590,590,590,10
|
|
20240416,150000,175413902,590,590,590,590,0
|
|
20240416,145900,175413902,590,590,590,590,541
|
|
20240416,145800,175094712,589,589,589,589,2250
|
|
20240416,145700,173769462,588,588,588,588,50
|
|
20240416,145600,173740062,589,587,589,587,10728
|
|
20240416,145500,167425052,587,587,587,587,99
|
|
20240416,145400,167366939,588,588,588,588,0
|
|
20240416,145300,167366939,588,588,588,588,0
|
|
20240416,145200,167366939,588,587,588,587,10
|
|
20240416,145100,167361061,586,584,586,584,28965
|
|
20240416,145000,150431212,584,584,584,584,0
|
|
20240416,144900,150431212,584,584,584,584,0
|
|
20240416,144800,150431212,584,584,584,584,10
|
|
20240416,144700,150425372,581,581,581,581,0
|
|
20240416,144600,150425372,581,581,581,581,0
|
|
20240416,144500,150425372,581,581,581,581,0
|
|
20240416,144400,150425372,581,581,581,581,31
|
|
20240416,144300,150407361,583,583,583,583,0
|
|
20240416,144200,150407361,583,583,583,583,0
|
|
20240416,144100,150407361,583,583,583,583,235
|
|
20240416,144000,150270356,584,584,584,584,0
|
|
20240416,143900,150270356,584,584,584,584,0
|
|
20240416,143800,150270356,584,583,584,583,305
|
|
20240416,143700,150092531,583,583,583,583,0
|
|
20240416,143600,150092531,583,583,583,583,0
|
|
20240416,143500,150092531,583,583,583,583,0
|
|
20240416,143400,150092531,583,583,583,583,0
|
|
20240416,143300,150092531,583,583,583,583,25
|
|
20240416,143200,150077956,583,583,583,583,0
|
|
20240416,143100,150077956,583,583,583,583,0
|
|
20240416,143000,150077956,583,583,583,583,0
|
|
20240416,142900,150077956,583,583,583,583,21
|
|
20240416,142800,150065713,581,581,581,581,0
|
|
20240416,142700,150065713,581,581,581,581,911
|
|
20240416,142600,149536422,581,581,581,581,1000
|
|
20240416,142500,148955422,581,581,581,581,700
|
|
20240416,142400,148548722,581,581,581,581,0
|
|
20240416,142300,148548722,581,581,581,581,259
|
|
20240416,142200,148398243,581,581,581,581,100
|
|
20240416,142100,148340143,581,581,581,581,700
|
|
20240416,142000,147933443,581,581,581,581,4
|
|
20240416,141900,147931119,581,580,581,580,87
|
|
20240416,141800,147880658,580,580,580,580,2814
|
|
20240416,141700,146248538,581,581,581,581,0
|
|
20240416,141600,146248538,581,581,581,581,118
|
|
20240416,141500,146179980,582,582,582,582,0
|
|
20240416,141400,146179980,582,582,582,582,1041
|
|
20240416,141300,145574118,582,582,582,582,0
|
|
20240416,141200,145574118,582,582,582,582,0
|
|
20240416,141100,145574118,582,582,582,582,0
|
|
20240416,141000,145574118,582,582,582,582,0
|
|
20240416,140900,145574118,582,582,582,582,0
|
|
20240416,140800,145574118,582,582,582,582,0
|
|
20240416,140700,145574118,582,582,582,582,18
|
|
20240416,140600,145563642,582,582,582,582,0
|
|
20240416,140500,145563642,582,582,582,582,39
|
|
20240416,140400,145540944,583,583,583,583,1
|
|
20240416,140300,145540361,583,583,583,583,0
|
|
20240416,140200,145540361,583,583,583,583,0
|
|
20240416,140100,145540361,583,583,583,583,0
|
|
20240416,140000,145540361,583,583,583,583,1
|
|
20240416,135900,145539778,583,583,583,583,62
|
|
20240416,135800,145503632,584,584,584,584,0
|
|
20240416,135700,145503632,584,584,584,584,0
|
|
20240416,135600,145503632,584,584,584,584,218
|
|
20240416,135500,145376320,585,585,585,585,0
|
|
20240416,135400,145376320,585,585,585,585,0
|
|
20240416,135300,145376320,585,585,585,585,0
|
|
20240416,135200,145376320,585,585,585,585,0
|
|
20240416,135100,145376320,585,585,585,585,0
|
|
20240416,135000,145376320,585,580,585,580,2001
|
|
20240416,134900,144215735,580,580,580,580,0
|
|
20240416,134800,144215735,580,580,580,580,0
|
|
20240416,134700,144215735,580,580,580,580,0
|
|
20240416,134600,144215735,580,580,580,580,0
|
|
20240416,134500,144215735,580,580,580,580,0
|
|
20240416,134400,144215735,580,580,580,580,0
|
|
20240416,134300,144215735,580,580,580,580,0
|
|
20240416,134200,144215735,580,580,580,580,0
|
|
20240416,134100,144215735,580,580,580,580,0
|
|
20240416,134000,144215735,580,580,580,580,600
|
|
20240416,133900,143867735,580,580,580,580,0
|
|
20240416,133800,143867735,580,580,580,580,0
|
|
20240416,133700,143867735,580,580,580,580,5
|
|
20240416,133600,143864835,580,580,580,580,0
|
|
20240416,133500,143864835,580,580,580,580,0
|
|
20240416,133400,143864835,580,580,580,580,0
|
|
20240416,133300,143864835,580,580,580,580,0
|
|
20240416,133200,143864835,580,580,580,580,0
|
|
20240416,133100,143864835,580,580,580,580,9
|
|
20240416,133000,143859615,584,584,584,584,0
|
|
20240416,132900,143859615,584,584,584,584,1
|
|
20240416,132800,143859031,584,584,584,584,0
|
|
20240416,132700,143859031,584,584,584,584,0
|
|
20240416,132600,143859031,584,584,584,584,0
|
|
20240416,132500,143859031,584,584,584,584,0
|
|
20240416,132400,143859031,584,584,584,584,0
|
|
20240416,132300,143859031,584,584,584,584,0
|
|
20240416,132200,143859031,584,584,584,584,0
|
|
20240416,132100,143859031,584,584,584,584,0
|
|
20240416,132000,143859031,584,584,584,584,0
|
|
20240416,131900,143859031,584,580,584,580,354
|
|
20240416,131800,143653407,582,582,582,582,0
|
|
20240416,131700,143653407,582,582,582,582,0
|
|
20240416,131600,143653407,582,582,582,582,1
|
|
20240416,131500,143652825,580,582,582,580,40015
|
|
20240416,131400,120440046,582,582,582,582,22
|
|
20240416,131300,120427242,582,582,582,582,0
|
|
20240416,131200,120427242,582,582,582,582,0
|
|
20240416,131100,120427242,582,582,582,582,0
|
|
20240416,131000,120427242,582,582,582,582,1763
|
|
20240416,130900,119401176,582,582,582,582,0
|
|
20240416,130800,119401176,582,582,582,582,0
|
|
20240416,130700,119401176,582,582,582,582,0
|
|
20240416,130600,119401176,582,582,582,582,0
|
|
20240416,130500,119401176,582,582,582,582,0
|
|
20240416,130400,119401176,582,582,582,582,0
|
|
20240416,130300,119401176,582,582,582,582,0
|
|
20240416,130200,119401176,582,582,582,582,0
|
|
20240416,130100,119401176,582,582,582,582,0
|
|
20240416,130000,119401176,582,582,582,582,75
|
|
20240416,125900,119357526,582,582,582,582,0
|
|
20240416,125800,119357526,582,582,582,582,0
|
|
20240416,125700,119357526,582,582,582,582,2000
|
|
20240416,125600,118193526,581,581,581,581,8605
|
|
20240416,125500,113194021,582,582,582,582,2924
|
|
20240416,125400,111492253,585,585,585,585,0
|
|
20240416,125300,111492253,585,585,585,585,1
|
|
20240416,125200,111491668,582,583,583,582,2502
|
|
20240416,125100,110034496,583,583,583,583,0
|
|
20240416,125000,110034496,583,583,583,583,0
|
|
20240416,124900,110034496,583,583,583,583,0
|
|
20240416,124800,110034496,583,583,583,583,1996
|
|
20240416,124700,108870828,583,583,583,583,0
|
|
20240416,124600,108870828,583,583,583,583,0
|
|
20240416,124500,108870828,583,583,583,583,4
|
|
20240416,124400,108868496,586,586,586,586,0
|
|
20240416,124300,108868496,586,586,586,586,0
|
|
20240416,124200,108868496,586,586,586,586,0
|
|
20240416,124100,108868496,586,586,586,586,1
|
|
20240416,124000,108867910,583,583,583,583,1
|
|
20240416,123900,108867327,586,586,586,586,0
|
|
20240416,123800,108867327,586,586,586,586,0
|
|
20240416,123700,108867327,586,586,586,586,0
|
|
20240416,123600,108867327,586,586,586,586,0
|
|
20240416,123500,108867327,586,586,586,586,1
|
|
20240416,123400,108866741,581,586,586,581,20000
|
|
20240416,123300,97230088,586,586,586,586,0
|
|
20240416,123200,97230088,586,586,586,586,0
|
|
20240416,123100,97230088,586,586,586,586,1
|
|
20240416,123000,97229502,587,587,587,587,0
|
|
20240416,122900,97229502,587,587,587,587,0
|
|
20240416,122800,97229502,587,587,587,587,0
|
|
20240416,122700,97229502,587,587,587,587,0
|
|
20240416,122600,97229502,587,587,587,587,0
|
|
20240416,122500,97229502,587,587,587,587,0
|
|
20240416,122400,97229502,587,587,587,587,0
|
|
20240416,122300,97229502,587,587,587,587,0
|
|
20240416,122200,97229502,587,587,587,587,0
|
|
20240416,122100,97229502,587,587,587,587,49
|
|
20240416,122000,97200739,587,587,587,587,0
|
|
20240416,121900,97200739,587,587,587,587,1
|
|
20240416,121800,97200152,587,587,587,587,0
|
|
20240416,121700,97200152,587,587,587,587,0
|
|
20240416,121600,97200152,587,587,587,587,0
|
|
20240416,121500,97200152,587,587,587,587,300
|
|
20240416,121400,97024052,587,587,587,587,500
|
|
20240416,121300,96730552,587,587,587,587,30
|
|
20240416,121200,96712942,586,586,586,586,0
|
|
20240416,121100,96712942,586,586,586,586,0
|
|
20240416,121000,96712942,586,586,586,586,0
|
|
20240416,120900,96712942,586,586,586,586,0
|
|
20240416,120800,96712942,586,586,586,586,985
|
|
20240416,120700,96135732,586,586,586,586,510
|
|
20240416,120600,95836872,586,586,586,586,5
|
|
20240416,120500,95833942,586,586,586,586,0
|
|
20240416,120400,95833942,586,586,586,586,0
|
|
20240416,120300,95833942,586,586,586,586,0
|
|
20240416,120200,95833942,586,586,586,586,0
|
|
20240416,120100,95833942,586,586,586,586,0
|
|
20240416,120000,95833942,586,586,586,586,1495
|
|
20240416,115900,94957872,586,586,586,586,0
|
|
20240416,115800,94957872,586,586,586,586,0
|
|
20240416,115700,94957872,586,586,586,586,0
|
|
20240416,115600,94957872,586,586,586,586,100
|
|
20240416,115500,94899272,586,586,586,586,0
|
|
20240416,115400,94899272,586,586,586,586,0
|
|
20240416,115300,94899272,586,586,586,586,1
|
|
20240416,115200,94898686,582,582,582,582,0
|
|
20240416,115100,94898686,582,582,582,582,0
|
|
20240416,115000,94898686,582,582,582,582,0
|
|
20240416,114900,94898686,582,582,582,582,1
|
|
20240416,114800,94898104,582,582,582,582,1
|
|
20240416,114700,94897522,586,586,586,586,5
|
|
20240416,114600,94894592,586,583,586,583,3
|
|
20240416,114500,94892840,582,582,582,582,0
|
|
20240416,114400,94892840,582,582,582,582,0
|
|
20240416,114300,94892840,582,582,582,582,1
|
|
20240416,114200,94892258,583,583,583,583,1766
|
|
20240416,114100,93862680,583,583,583,583,0
|
|
20240416,114000,93862680,583,582,583,582,280
|
|
20240416,113900,93699520,582,583,583,582,606
|
|
20240416,113800,93346223,583,583,583,583,1
|
|
20240416,113700,93345640,588,588,588,588,0
|
|
20240416,113600,93345640,588,588,588,588,0
|
|
20240416,113500,93345640,588,588,588,588,1
|
|
20240416,113400,93345052,582,582,582,582,0
|
|
20240416,113300,93345052,582,582,582,582,0
|
|
20240416,113200,93345052,582,582,582,582,0
|
|
20240416,113100,93345052,582,582,582,582,0
|
|
20240416,113000,93345052,582,585,585,582,1576
|
|
20240416,112900,92426739,585,585,585,585,0
|
|
20240416,112800,92426739,585,585,585,585,842
|
|
20240416,112700,91934169,585,585,585,585,1
|
|
20240416,112600,91933584,583,583,583,583,0
|
|
20240416,112500,91933584,583,583,583,583,1
|
|
20240416,112400,91933001,585,585,585,585,0
|
|
20240416,112300,91933001,585,585,585,585,0
|
|
20240416,112200,91933001,585,585,585,585,9157
|
|
20240416,112100,86576156,588,585,588,585,2
|
|
20240416,112000,86574983,587,587,587,587,100
|
|
20240416,111900,86516283,588,588,588,588,0
|
|
20240416,111800,86516283,588,588,588,588,0
|
|
20240416,111700,86516283,588,588,588,588,1
|
|
20240416,111600,86515695,586,586,586,586,2
|
|
20240416,111500,86514523,585,585,585,585,1
|
|
20240416,111400,86513938,590,590,590,590,0
|
|
20240416,111300,86513938,590,590,590,590,0
|
|
20240416,111200,86513938,590,590,590,590,0
|
|
20240416,111100,86513938,590,590,590,590,0
|
|
20240416,111000,86513938,590,585,590,585,8005
|
|
20240416,110900,81831008,585,585,585,585,0
|
|
20240416,110800,81831008,585,585,590,585,10001
|
|
20240416,110700,75980418,586,587,587,586,20000
|
|
20240416,110600,64260397,587,587,587,587,700
|
|
20240416,110500,63849497,587,587,587,587,0
|
|
20240416,110400,63849497,587,590,590,587,10092
|
|
20240416,110300,57925486,588,588,588,588,202
|
|
20240416,110200,57806710,588,588,588,588,5300
|
|
20240416,110100,54690310,588,588,588,588,0
|
|
20240416,110000,54690310,588,588,588,588,3000
|
|
20240416,105900,52926310,588,588,588,588,131
|
|
20240416,105800,52849282,588,588,588,588,0
|
|
20240416,105700,52849282,588,588,588,588,52
|
|
20240416,105600,52818706,590,590,590,590,0
|
|
20240416,105500,52818706,590,590,590,590,1
|
|
20240416,105400,52818116,588,588,588,588,0
|
|
20240416,105300,52818116,588,588,588,588,0
|
|
20240416,105200,52818116,588,591,591,588,3899
|
|
20240416,105100,50525098,591,591,591,591,14
|
|
20240416,105000,50516824,591,591,591,591,0
|
|
20240416,104900,50516824,591,588,591,588,3
|
|
20240416,104800,50515057,588,588,588,588,0
|
|
20240416,104700,50515057,588,588,588,588,5000
|
|
20240416,104600,47575057,588,588,588,588,0
|
|
20240416,104500,47575057,588,589,589,588,20000
|
|
20240416,104400,35810041,589,589,589,589,0
|
|
20240416,104300,35810041,589,589,589,589,0
|
|
20240416,104200,35810041,589,589,589,589,1
|
|
20240416,104100,35809452,591,591,591,591,0
|
|
20240416,104000,35809452,591,591,591,591,0
|
|
20240416,103900,35809452,591,590,591,590,5401
|
|
20240416,103800,32620361,588,588,588,588,0
|
|
20240416,103700,32620361,588,589,589,588,1671
|
|
20240416,103600,31637755,588,588,588,588,0
|
|
20240416,103500,31637755,588,588,588,588,0
|
|
20240416,103400,31637755,588,588,588,588,187
|
|
20240416,103300,31527799,588,588,588,588,10
|
|
20240416,103200,31521919,588,588,588,588,0
|
|
20240416,103100,31521919,588,588,588,588,0
|
|
20240416,103000,31521919,588,588,588,588,0
|
|
20240416,102900,31521919,588,588,588,588,0
|
|
20240416,102800,31521919,588,588,588,588,0
|
|
20240416,102700,31521919,588,588,588,588,0
|
|
20240416,102600,31521919,588,588,588,588,338
|
|
20240416,102500,31323175,587,587,587,587,0
|
|
20240416,102400,31323175,587,587,587,587,0
|
|
20240416,102300,31323175,587,587,587,587,950
|
|
20240416,102200,30765525,588,588,588,588,592
|
|
20240416,102100,30417429,588,588,588,588,0
|
|
20240416,102000,30417429,588,588,588,588,0
|
|
20240416,101900,30417429,588,588,588,588,0
|
|
20240416,101800,30417429,588,588,588,588,0
|
|
20240416,101700,30417429,588,588,588,588,0
|
|
20240416,101600,30417429,588,588,588,588,0
|
|
20240416,101500,30417429,588,588,588,588,15
|
|
20240416,101400,30408609,588,588,588,588,920
|
|
20240416,101300,29867649,588,588,588,588,0
|
|
20240416,101200,29867649,588,588,588,588,0
|
|
20240416,101100,29867649,588,588,588,588,0
|
|
20240416,101000,29867649,588,590,590,588,501
|
|
20240416,100900,29572061,590,590,590,590,1819
|
|
20240416,100800,28498851,590,590,590,590,500
|
|
20240416,100700,28203851,590,590,590,590,1
|
|
20240416,100600,28203261,587,588,588,587,1047
|
|
20240416,100500,27587672,590,590,590,590,1
|
|
20240416,100400,27587082,587,589,590,587,10182
|
|
20240416,100300,21598260,590,590,590,590,153
|
|
20240416,100200,21507990,590,590,590,589,4
|
|
20240416,100100,21505631,589,589,589,589,1
|
|
20240416,100000,21505042,590,590,590,590,16
|
|
20240416,095900,21495602,589,589,589,589,0
|
|
20240416,095800,21495602,589,589,589,589,1
|
|
20240416,095700,21495013,591,591,591,591,530
|
|
20240416,095600,21181783,591,591,591,591,1
|
|
20240416,095500,21181192,591,591,591,591,0
|
|
20240416,095400,21181192,591,591,591,591,0
|
|
20240416,095300,21181192,591,590,591,590,63
|
|
20240416,095200,21144017,591,591,591,591,0
|
|
20240416,095100,21144017,591,591,591,591,0
|
|
20240416,095000,21144017,591,591,591,591,0
|
|
20240416,094900,21144017,591,591,591,591,3000
|
|
20240416,094800,19371017,591,591,591,591,0
|
|
20240416,094700,19371017,591,590,591,590,3058
|
|
20240416,094600,17563797,591,591,591,591,0
|
|
20240416,094500,17563797,591,589,591,589,2
|
|
20240416,094400,17562617,588,588,588,588,0
|
|
20240416,094300,17562617,588,588,588,588,15219
|
|
20240416,094200,8613845,588,588,588,588,1
|
|
20240416,094100,8613257,592,592,592,592,0
|
|
20240416,094000,8613257,592,592,592,592,0
|
|
20240416,093900,8613257,592,592,592,592,0
|
|
20240416,093800,8613257,592,592,592,592,0
|
|
20240416,093700,8613257,592,592,592,592,0
|
|
20240416,093600,8613257,592,592,592,592,0
|
|
20240416,093500,8613257,592,592,592,592,0
|
|
20240416,093400,8613257,592,592,592,592,0
|
|
20240416,093300,8613257,592,592,592,592,1
|
|
20240416,093200,8612665,588,592,592,588,4910
|
|
20240416,093100,5715451,592,592,592,592,0
|
|
20240416,093000,5715451,592,591,592,591,116
|
|
20240416,092900,5646893,590,590,590,590,0
|
|
20240416,092800,5646893,590,590,590,590,1
|
|
20240416,092700,5646303,590,590,590,590,109
|
|
20240416,092600,5581993,590,590,590,590,1
|
|
20240416,092500,5581403,591,591,591,591,1498
|
|
20240416,092400,4696085,591,591,591,591,0
|
|
20240416,092300,4696085,591,591,591,591,0
|
|
20240416,092200,4696085,591,591,591,591,100
|
|
20240416,092100,4636985,592,592,592,592,1
|
|
20240416,092000,4636393,591,591,591,591,0
|
|
20240416,091900,4636393,591,591,591,591,1045
|
|
20240416,091800,4018798,592,592,592,592,279
|
|
20240416,091700,3853630,593,593,593,593,0
|
|
20240416,091600,3853630,593,593,593,593,58
|
|
20240416,091500,3819236,593,593,593,593,0
|
|
20240416,091400,3819236,593,594,594,593,1858
|
|
20240416,091300,2716642,594,594,594,594,3
|
|
20240416,091200,2714860,594,594,594,594,237
|
|
20240416,091100,2574082,594,594,594,594,500
|
|
20240416,091000,2277082,594,594,594,594,0
|
|
20240416,090900,2277082,594,594,594,594,538
|
|
20240416,090800,1957510,594,594,594,594,20
|
|
20240416,090700,1945630,594,594,594,594,900
|
|
20240416,090600,1411030,593,593,593,593,75
|
|
20240416,090500,1366555,594,594,594,594,946
|
|
20240416,090400,804631,594,594,594,594,100
|
|
20240416,090300,745231,594,594,594,594,200
|
|
20240416,090200,626431,594,594,594,594,3
|
|
20240416,090100,624649,595,595,595,595,1
|
|
20240416,090000,624054,593,595,595,593,1050
|