617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191400,397963539,411,411,411,411,14967
|
|
20240402,191300,397963539,411,411,411,411,0
|
|
20240402,191200,397963539,411,411,411,411,0
|
|
20240402,191100,397963539,411,411,411,411,0
|
|
20240402,191000,397963539,411,411,411,411,0
|
|
20240402,190900,397963539,411,411,411,411,0
|
|
20240402,190800,397963539,411,411,411,411,0
|
|
20240402,190700,397963539,411,411,411,411,0
|
|
20240402,190600,397963539,411,411,411,411,0
|
|
20240402,190500,397963539,411,411,411,411,0
|
|
20240402,190400,397963539,411,411,411,411,0
|
|
20240402,190300,397963539,411,411,411,411,0
|
|
20240402,190200,397963539,411,411,411,411,0
|
|
20240402,190100,397963539,411,411,411,411,0
|
|
20240402,190000,397963539,411,411,411,411,0
|
|
20240402,185900,397963539,411,411,411,411,0
|
|
20240402,185800,397963539,411,411,411,411,0
|
|
20240402,185700,397963539,411,411,411,411,0
|
|
20240402,185600,397963539,411,411,411,411,0
|
|
20240402,185500,397963539,411,411,411,411,0
|
|
20240402,185400,397963539,411,411,411,411,0
|
|
20240402,185300,397963539,411,411,411,411,0
|
|
20240402,185200,397963539,411,411,411,411,0
|
|
20240402,185100,397963539,411,411,411,411,0
|
|
20240402,185000,397963539,411,411,411,411,0
|
|
20240402,184900,397963539,411,411,411,411,0
|
|
20240402,184800,397963539,411,411,411,411,0
|
|
20240402,184700,397963539,411,411,411,411,0
|
|
20240402,184600,397963539,411,411,411,411,0
|
|
20240402,184500,397963539,411,411,411,411,0
|
|
20240402,184400,397963539,411,411,411,411,14967
|
|
20240402,184300,397963539,411,411,411,411,0
|
|
20240402,184200,397963539,411,411,411,411,0
|
|
20240402,184100,397963539,411,411,411,411,0
|
|
20240402,184000,397963539,411,411,411,411,0
|
|
20240402,183900,397963539,411,411,411,411,0
|
|
20240402,183800,397963539,411,411,411,411,0
|
|
20240402,183700,397963539,411,411,411,411,0
|
|
20240402,183600,397963539,411,411,411,411,0
|
|
20240402,183500,397963539,411,411,411,411,0
|
|
20240402,183400,397963539,411,411,411,411,0
|
|
20240402,183300,397963539,411,411,411,411,0
|
|
20240402,183200,397963539,411,411,411,411,0
|
|
20240402,183100,397963539,411,411,411,411,0
|
|
20240402,183000,397963539,411,411,411,411,0
|
|
20240402,182900,397963539,411,411,411,411,0
|
|
20240402,182800,397963539,411,411,411,411,0
|
|
20240402,182700,397963539,411,411,411,411,0
|
|
20240402,182600,397963539,411,411,411,411,0
|
|
20240402,182500,397963539,411,411,411,411,0
|
|
20240402,182400,397963539,411,411,411,411,0
|
|
20240402,182300,397963539,411,411,411,411,0
|
|
20240402,182200,397963539,411,411,411,411,0
|
|
20240402,182100,397963539,411,411,411,411,0
|
|
20240402,182000,397963539,411,411,411,411,0
|
|
20240402,181900,397963539,411,411,411,411,0
|
|
20240402,181800,397963539,411,411,411,411,0
|
|
20240402,181700,397963539,411,411,411,411,0
|
|
20240402,181600,397963539,411,411,411,411,0
|
|
20240402,181500,397963539,411,411,411,411,0
|
|
20240402,181400,397963539,411,411,411,411,14967
|
|
20240402,181300,397963539,411,411,411,411,0
|
|
20240402,181200,397963539,411,411,411,411,0
|
|
20240402,181100,397963539,411,411,411,411,0
|
|
20240402,181000,397963539,411,411,411,411,0
|
|
20240402,180900,397963539,411,411,411,411,0
|
|
20240402,180800,397963539,411,411,411,411,0
|
|
20240402,180700,397963539,411,411,411,411,0
|
|
20240402,180600,397963539,411,411,411,411,0
|
|
20240402,180500,397963539,411,411,411,411,0
|
|
20240402,180400,397963539,411,411,411,411,0
|
|
20240402,180300,397963539,411,411,411,411,0
|
|
20240402,180200,397963539,411,411,411,411,0
|
|
20240402,180100,397963539,411,411,411,411,0
|
|
20240402,180000,397963539,411,411,411,411,0
|
|
20240402,175900,397963539,411,411,411,411,0
|
|
20240402,175800,397963539,411,411,411,411,0
|
|
20240402,175700,397963539,411,411,411,411,0
|
|
20240402,175600,397963539,411,411,411,411,0
|
|
20240402,175500,397963539,411,411,411,411,0
|
|
20240402,175400,397963539,411,411,411,411,0
|
|
20240402,175300,397963539,411,411,411,411,0
|
|
20240402,175200,397963539,411,411,411,411,0
|
|
20240402,175100,397963539,411,411,411,411,0
|
|
20240402,175000,397963539,411,411,411,411,0
|
|
20240402,174900,397963539,411,411,411,411,0
|
|
20240402,174800,397963539,411,411,411,411,0
|
|
20240402,174700,397963539,411,411,411,411,0
|
|
20240402,174600,397963539,411,411,411,411,0
|
|
20240402,174500,397963539,411,411,411,411,0
|
|
20240402,174400,397963539,411,411,411,411,14967
|
|
20240402,174300,397963539,411,411,411,411,0
|
|
20240402,174200,397963539,411,411,411,411,0
|
|
20240402,174100,397963539,411,411,411,411,0
|
|
20240402,174000,397963539,411,411,411,411,0
|
|
20240402,173900,397963539,411,411,411,411,0
|
|
20240402,173800,397963539,411,411,411,411,0
|
|
20240402,173700,397963539,411,411,411,411,0
|
|
20240402,173600,397963539,411,411,411,411,0
|
|
20240402,173500,397963539,411,411,411,411,0
|
|
20240402,173400,397963539,411,411,411,411,0
|
|
20240402,173300,397963539,411,411,411,411,0
|
|
20240402,173200,397963539,411,411,411,411,0
|
|
20240402,173100,397963539,411,411,411,411,0
|
|
20240402,173000,397963539,411,411,411,411,0
|
|
20240402,172900,397963539,411,411,411,411,0
|
|
20240402,172800,397963539,411,411,411,411,0
|
|
20240402,172700,397963539,411,411,411,411,0
|
|
20240402,172600,397963539,411,411,411,411,0
|
|
20240402,172500,397963539,411,411,411,411,0
|
|
20240402,172400,397963539,411,411,411,411,0
|
|
20240402,172300,397963539,411,411,411,411,0
|
|
20240402,172200,397963539,411,411,411,411,0
|
|
20240402,172100,397963539,411,411,411,411,0
|
|
20240402,172000,397963539,411,411,411,411,0
|
|
20240402,171900,397963539,411,411,411,411,0
|
|
20240402,171800,397963539,411,411,411,411,0
|
|
20240402,171700,397963539,411,411,411,411,0
|
|
20240402,171600,397963539,411,411,411,411,0
|
|
20240402,171500,397963539,411,411,411,411,0
|
|
20240402,171400,397963539,411,411,411,411,14967
|
|
20240402,171300,397963539,411,411,411,411,0
|
|
20240402,171200,397963539,411,411,411,411,0
|
|
20240402,171100,397963539,411,411,411,411,0
|
|
20240402,171000,397963539,411,411,411,411,0
|
|
20240402,170900,397963539,411,411,411,411,0
|
|
20240402,170800,397963539,411,411,411,411,0
|
|
20240402,170700,397963539,411,411,411,411,0
|
|
20240402,170600,397963539,411,411,411,411,0
|
|
20240402,170500,397963539,411,411,411,411,0
|
|
20240402,170400,397963539,411,411,411,411,0
|
|
20240402,170300,397963539,411,411,411,411,0
|
|
20240402,170200,397963539,411,411,411,411,0
|
|
20240402,170100,397963539,411,411,411,411,0
|
|
20240402,170000,397963539,411,411,411,411,0
|
|
20240402,165900,397963539,411,411,411,411,0
|
|
20240402,165800,397963539,411,411,411,411,0
|
|
20240402,165700,397963539,411,411,411,411,0
|
|
20240402,165600,397963539,411,411,411,411,0
|
|
20240402,165500,397963539,411,411,411,411,0
|
|
20240402,165400,397963539,411,411,411,411,0
|
|
20240402,165300,397963539,411,411,411,411,0
|
|
20240402,165200,397963539,411,411,411,411,0
|
|
20240402,165100,397963539,411,411,411,411,0
|
|
20240402,165000,397963539,411,411,411,411,0
|
|
20240402,164900,397963539,411,411,411,411,0
|
|
20240402,164800,397963539,411,411,411,411,0
|
|
20240402,164700,397963539,411,411,411,411,0
|
|
20240402,164600,397963539,411,411,411,411,0
|
|
20240402,164500,397963539,411,411,411,411,0
|
|
20240402,164400,397963539,411,411,411,411,14967
|
|
20240402,164300,397963539,411,411,411,411,0
|
|
20240402,164200,397963539,411,411,411,411,0
|
|
20240402,164100,397963539,411,411,411,411,0
|
|
20240402,164000,397963539,411,411,411,411,0
|
|
20240402,163900,397963539,411,411,411,411,0
|
|
20240402,163800,397963539,411,411,411,411,0
|
|
20240402,163700,397963539,411,411,411,411,0
|
|
20240402,163600,397963539,411,411,411,411,0
|
|
20240402,163500,397963539,411,411,411,411,0
|
|
20240402,163400,397963539,411,411,411,411,0
|
|
20240402,163300,397963539,411,411,411,411,0
|
|
20240402,163200,397963539,411,411,411,411,0
|
|
20240402,163100,397963539,411,411,411,411,0
|
|
20240402,163000,397963539,411,411,411,411,0
|
|
20240402,162900,397963539,411,411,411,411,0
|
|
20240402,162800,397963539,411,411,411,411,0
|
|
20240402,162700,397963539,411,411,411,411,0
|
|
20240402,162600,397963539,411,411,411,411,0
|
|
20240402,162500,397963539,411,411,411,411,0
|
|
20240402,162400,397963539,411,411,411,411,0
|
|
20240402,162300,397963539,411,411,411,411,0
|
|
20240402,162200,397963539,411,411,411,411,0
|
|
20240402,162100,397963539,411,411,411,411,0
|
|
20240402,162000,397963539,411,411,411,411,0
|
|
20240402,161900,397963539,411,411,411,411,0
|
|
20240402,161800,397963539,411,411,411,411,0
|
|
20240402,161700,397963539,411,411,411,411,0
|
|
20240402,161600,397963539,411,411,411,411,0
|
|
20240402,161500,397963539,411,411,411,411,0
|
|
20240402,161400,397963539,411,411,411,411,14967
|
|
20240402,161300,397963539,411,411,411,411,0
|
|
20240402,161200,397963539,411,411,411,411,0
|
|
20240402,161100,397963539,411,411,411,411,0
|
|
20240402,161000,397963539,411,411,411,411,0
|
|
20240402,160900,397963539,411,411,411,411,0
|
|
20240402,160800,397963539,411,411,411,411,0
|
|
20240402,160700,397963539,411,411,411,411,0
|
|
20240402,160600,397963539,411,411,411,411,0
|
|
20240402,160500,397963539,411,411,411,411,0
|
|
20240402,160400,397963539,411,411,411,411,0
|
|
20240402,160300,397963539,411,411,411,411,0
|
|
20240402,160200,397963539,411,411,411,411,0
|
|
20240402,160100,397963539,411,411,411,411,0
|
|
20240402,160000,397963539,411,411,411,411,0
|
|
20240402,155900,397963539,411,411,411,411,0
|
|
20240402,155800,397963539,411,411,411,411,0
|
|
20240402,155700,397963539,411,411,411,411,0
|
|
20240402,155600,397963539,411,411,411,411,0
|
|
20240402,155500,397963539,411,411,411,411,0
|
|
20240402,155400,397963539,411,411,411,411,0
|
|
20240402,155300,397963539,411,411,411,411,0
|
|
20240402,155200,397963539,411,411,411,411,0
|
|
20240402,155100,397963539,411,411,411,411,0
|
|
20240402,155000,397963539,411,411,411,411,0
|
|
20240402,154900,397963539,411,411,411,411,0
|
|
20240402,154800,397963539,411,411,411,411,0
|
|
20240402,154700,397963539,411,411,411,411,0
|
|
20240402,154600,397963539,411,411,411,411,0
|
|
20240402,154500,397963539,411,411,411,411,0
|
|
20240402,154400,397963539,411,411,411,411,14967
|
|
20240402,154300,397963539,411,411,411,411,0
|
|
20240402,154200,397963539,411,411,411,411,0
|
|
20240402,154100,397963539,411,411,411,411,0
|
|
20240402,154000,397963539,411,411,411,411,0
|
|
20240402,153900,397963539,411,411,411,411,0
|
|
20240402,153800,397963539,411,411,411,411,0
|
|
20240402,153700,397963539,411,411,411,411,0
|
|
20240402,153600,397963539,411,411,411,411,0
|
|
20240402,153500,397963539,411,411,411,411,0
|
|
20240402,153400,397963539,411,411,411,411,0
|
|
20240402,153300,397963539,411,411,411,411,0
|
|
20240402,153200,397963539,411,411,411,411,0
|
|
20240402,153100,397963539,411,411,411,411,0
|
|
20240402,153000,397963539,411,411,411,411,14967
|
|
20240402,152900,391812102,415,415,415,415,0
|
|
20240402,152800,391812102,415,415,415,415,0
|
|
20240402,152700,391812102,415,415,415,415,0
|
|
20240402,152600,391812102,415,415,415,415,0
|
|
20240402,152500,391812102,415,415,415,415,0
|
|
20240402,152400,391812102,415,415,415,415,0
|
|
20240402,152300,391812102,415,415,415,415,0
|
|
20240402,152200,391812102,415,415,415,415,0
|
|
20240402,152100,391812102,415,415,415,415,0
|
|
20240402,152000,391812102,415,415,415,415,0
|
|
20240402,151900,391812102,415,415,415,415,0
|
|
20240402,151800,391812102,415,415,415,415,2850
|
|
20240402,151700,390629352,415,415,415,415,0
|
|
20240402,151600,390629352,415,414,415,414,8
|
|
20240402,151500,390626039,414,414,414,414,100
|
|
20240402,151400,390584639,413,413,413,413,4527
|
|
20240402,151300,388714988,413,413,413,413,526
|
|
20240402,151200,388497750,413,413,413,413,0
|
|
20240402,151100,388497750,413,413,413,413,0
|
|
20240402,151000,388497750,413,413,413,413,0
|
|
20240402,150900,388497750,413,413,413,413,1
|
|
20240402,150800,388497337,412,412,412,412,0
|
|
20240402,150700,388497337,412,412,412,412,2678
|
|
20240402,150600,387394001,412,412,412,412,0
|
|
20240402,150500,387394001,412,412,413,412,7508
|
|
20240402,150400,384295317,413,413,413,413,1
|
|
20240402,150300,384294904,412,412,412,412,0
|
|
20240402,150200,384294904,412,412,412,412,467
|
|
20240402,150100,384102500,412,414,414,412,4
|
|
20240402,150000,384100846,412,412,412,412,1
|
|
20240402,145900,384100434,413,413,413,413,450
|
|
20240402,145800,383914584,413,413,413,413,500
|
|
20240402,145700,383708084,412,412,412,412,0
|
|
20240402,145600,383708084,412,412,412,412,553
|
|
20240402,145500,383480248,413,413,413,413,2464
|
|
20240402,145400,382462616,415,415,415,415,0
|
|
20240402,145300,382462616,415,415,415,415,0
|
|
20240402,145200,382462616,415,415,415,415,200
|
|
20240402,145100,382379616,414,414,414,414,943
|
|
20240402,145000,381989214,414,414,414,414,1000
|
|
20240402,144900,381575214,414,414,414,414,0
|
|
20240402,144800,381575214,414,414,414,414,50
|
|
20240402,144700,381554514,414,413,414,413,5011
|
|
20240402,144600,379479961,414,414,414,414,0
|
|
20240402,144500,379479961,414,414,414,414,0
|
|
20240402,144400,379479961,414,414,414,414,2
|
|
20240402,144300,379479133,414,415,415,414,855
|
|
20240402,144200,379124808,415,414,415,414,3000
|
|
20240402,144100,377879811,415,414,415,414,5005
|
|
20240402,144000,375807737,414,414,414,414,23
|
|
20240402,143900,375798215,413,413,413,413,8000
|
|
20240402,143800,372494215,412,413,413,412,13
|
|
20240402,143700,372488855,413,412,413,412,2664
|
|
20240402,143600,371391077,412,412,412,412,5000
|
|
20240402,143500,369331077,412,411,412,411,109
|
|
20240402,143400,369286269,411,411,411,411,0
|
|
20240402,143300,369286269,411,412,412,408,160360
|
|
20240402,143200,303588677,412,412,412,412,0
|
|
20240402,143100,303588677,412,412,412,412,2353
|
|
20240402,143000,302619241,412,412,412,412,100
|
|
20240402,142900,302578041,412,412,412,412,15002
|
|
20240402,142800,296397217,412,412,412,412,115
|
|
20240402,142700,296349837,411,411,411,411,194
|
|
20240402,142600,296270103,411,411,411,411,1
|
|
20240402,142500,296269692,411,411,411,411,100
|
|
20240402,142400,296228592,411,411,411,411,8182
|
|
20240402,142300,292865790,411,411,411,411,0
|
|
20240402,142200,292865790,411,411,411,410,11001
|
|
20240402,142100,288354879,410,410,410,410,600
|
|
20240402,142000,288108879,411,411,411,411,1703
|
|
20240402,141900,287408946,410,410,410,410,1
|
|
20240402,141800,287408536,410,411,411,410,1143
|
|
20240402,141700,286938906,411,411,411,411,121
|
|
20240402,141600,286889175,411,411,411,411,401
|
|
20240402,141500,286724364,410,410,410,410,2311
|
|
20240402,141400,285776854,411,411,411,411,105
|
|
20240402,141300,285733699,411,411,411,411,0
|
|
20240402,141200,285733699,411,411,411,411,60
|
|
20240402,141100,285709039,411,410,411,410,534
|
|
20240402,141000,285489566,410,410,410,410,0
|
|
20240402,140900,285489566,410,411,411,410,2401
|
|
20240402,140800,284505155,410,411,411,410,5
|
|
20240402,140700,284503101,411,411,411,411,2
|
|
20240402,140600,284502279,411,411,411,411,60
|
|
20240402,140500,284477619,411,411,411,411,442
|
|
20240402,140400,284295957,411,410,411,410,1360
|
|
20240402,140300,283738157,410,411,411,410,11
|
|
20240402,140200,283733637,411,411,411,411,5
|
|
20240402,140100,283731582,411,411,411,410,1182
|
|
20240402,140000,283245781,411,411,411,411,2130
|
|
20240402,135900,282370351,411,411,411,411,0
|
|
20240402,135800,282370351,411,410,411,410,92
|
|
20240402,135700,282332627,411,411,411,411,8
|
|
20240402,135600,282329339,411,411,411,411,20
|
|
20240402,135500,282321119,411,411,411,411,1
|
|
20240402,135400,282320708,411,411,411,411,6
|
|
20240402,135300,282318242,411,411,411,411,5
|
|
20240402,135200,282316187,411,411,411,411,607
|
|
20240402,135100,282066710,411,410,411,410,3975
|
|
20240402,135000,280436945,411,410,411,410,301
|
|
20240402,134900,280313235,411,411,411,411,1
|
|
20240402,134800,280312824,411,411,411,411,4999
|
|
20240402,134700,278258235,411,411,411,411,321
|
|
20240402,134600,278126304,412,412,412,412,0
|
|
20240402,134500,278126304,412,412,412,412,511
|
|
20240402,134400,277915772,412,412,412,412,502
|
|
20240402,134300,277708948,411,411,411,411,154
|
|
20240402,134200,277645654,411,411,411,411,846
|
|
20240402,134100,277297948,411,411,411,411,0
|
|
20240402,134000,277297948,411,411,411,411,0
|
|
20240402,133900,277297948,411,411,411,411,1026
|
|
20240402,133800,276876262,411,411,411,411,1000
|
|
20240402,133700,276465262,411,411,411,411,1400
|
|
20240402,133600,275889862,411,412,412,411,1114
|
|
20240402,133500,275430904,411,411,411,411,2000
|
|
20240402,133400,274608904,411,411,411,411,2000
|
|
20240402,133300,273786904,411,411,411,411,766
|
|
20240402,133200,273472078,411,411,411,411,0
|
|
20240402,133100,273472078,411,411,411,411,0
|
|
20240402,133000,273472078,411,411,411,411,0
|
|
20240402,132900,273472078,411,411,411,411,100
|
|
20240402,132800,273430978,411,411,411,411,0
|
|
20240402,132700,273430978,411,412,412,411,32
|
|
20240402,132600,273417814,412,412,412,412,5308
|
|
20240402,132500,271230918,411,411,411,411,500
|
|
20240402,132400,271025418,411,410,411,410,7579
|
|
20240402,132300,267912981,411,411,411,411,300
|
|
20240402,132200,267789681,411,410,411,410,702
|
|
20240402,132100,267501860,410,410,410,410,80038
|
|
20240402,132000,234686280,411,411,411,411,224
|
|
20240402,131900,234594216,411,411,411,411,5574
|
|
20240402,131800,232303302,411,411,411,411,668
|
|
20240402,131700,232028754,412,412,412,412,100
|
|
20240402,131600,231987554,412,412,412,412,500
|
|
20240402,131500,231781554,412,412,412,412,1005
|
|
20240402,131400,231367494,412,412,412,412,0
|
|
20240402,131300,231367494,412,411,412,411,1391
|
|
20240402,131200,230795792,411,412,412,411,21280
|
|
20240402,131100,222041050,412,412,412,412,100
|
|
20240402,131000,221999850,412,413,413,412,220
|
|
20240402,130900,221909010,413,413,413,413,0
|
|
20240402,130800,221909010,413,413,413,413,12380
|
|
20240402,130700,216796070,413,413,413,413,0
|
|
20240402,130600,216796070,413,414,414,413,21
|
|
20240402,130500,216787396,413,413,413,413,0
|
|
20240402,130400,216787396,413,413,413,413,0
|
|
20240402,130300,216787396,413,413,413,413,100
|
|
20240402,130200,216746096,414,414,414,414,2
|
|
20240402,130100,216745268,414,414,414,414,0
|
|
20240402,130000,216745268,414,414,414,414,0
|
|
20240402,125900,216745268,414,414,414,414,0
|
|
20240402,125800,216745268,414,414,414,414,0
|
|
20240402,125700,216745268,414,414,414,414,5
|
|
20240402,125600,216743198,414,414,414,414,120
|
|
20240402,125500,216693518,414,414,414,414,0
|
|
20240402,125400,216693518,414,414,414,414,25
|
|
20240402,125300,216683168,413,413,413,413,0
|
|
20240402,125200,216683168,413,413,413,413,0
|
|
20240402,125100,216683168,413,413,413,413,6528
|
|
20240402,125000,213987104,413,413,413,413,1
|
|
20240402,124900,213986691,412,412,412,412,0
|
|
20240402,124800,213986691,412,412,412,412,1
|
|
20240402,124700,213986279,414,413,414,413,1217
|
|
20240402,124600,213482451,413,413,413,413,6
|
|
20240402,124500,213479973,413,413,413,413,2000
|
|
20240402,124400,212653973,413,413,413,413,22
|
|
20240402,124300,212644887,413,413,413,413,22
|
|
20240402,124200,212635801,414,414,414,414,758
|
|
20240402,124100,212321989,414,414,414,414,10
|
|
20240402,124000,212317849,414,414,414,414,0
|
|
20240402,123900,212317849,414,414,414,414,108
|
|
20240402,123800,212273137,414,414,414,414,70
|
|
20240402,123700,212244157,413,413,413,413,138
|
|
20240402,123600,212187163,413,413,413,413,3
|
|
20240402,123500,212185924,413,413,413,413,100
|
|
20240402,123400,212144624,412,412,412,412,0
|
|
20240402,123300,212144624,412,412,412,412,0
|
|
20240402,123200,212144624,412,413,413,412,7030
|
|
20240402,123100,209244799,415,415,415,415,30
|
|
20240402,123000,209232349,414,414,414,414,200
|
|
20240402,122900,209149549,414,414,414,414,0
|
|
20240402,122800,209149549,414,414,414,414,0
|
|
20240402,122700,209149549,414,414,414,414,1600
|
|
20240402,122600,208487149,414,414,414,414,40438
|
|
20240402,122500,191745817,415,415,415,415,0
|
|
20240402,122400,191745817,415,415,415,415,50
|
|
20240402,122300,191725067,415,415,415,415,522
|
|
20240402,122200,191508437,415,415,415,415,86
|
|
20240402,122100,191472747,415,415,415,415,682
|
|
20240402,122000,191189717,414,414,414,414,710
|
|
20240402,121900,190895777,414,415,415,414,796
|
|
20240402,121800,190565438,415,414,415,414,109
|
|
20240402,121700,190520204,415,415,415,414,4385
|
|
20240402,121600,188702453,415,415,415,415,380
|
|
20240402,121500,188544753,415,415,415,415,0
|
|
20240402,121400,188544753,415,415,415,415,325
|
|
20240402,121300,188409878,415,415,415,415,10
|
|
20240402,121200,188405728,414,414,414,414,0
|
|
20240402,121100,188405728,414,415,415,414,2
|
|
20240402,121000,188404899,414,415,415,414,41
|
|
20240402,120900,188387885,415,415,415,415,14143
|
|
20240402,120800,182518540,414,414,414,414,0
|
|
20240402,120700,182518540,414,415,415,414,961
|
|
20240402,120600,182119726,415,415,415,415,1
|
|
20240402,120500,182119311,415,415,415,415,2
|
|
20240402,120400,182118481,415,415,415,415,3000
|
|
20240402,120300,180873481,415,415,415,414,3974
|
|
20240402,120200,179228243,415,415,415,415,57
|
|
20240402,120100,179204588,415,415,415,415,8997
|
|
20240402,120000,175470833,415,415,415,415,269
|
|
20240402,115900,175359198,415,415,415,415,2011
|
|
20240402,115800,174524633,415,415,415,415,0
|
|
20240402,115700,174524633,415,415,415,415,3000
|
|
20240402,115600,173279633,415,415,415,415,54
|
|
20240402,115500,173257223,415,415,415,415,0
|
|
20240402,115400,173257223,415,415,415,415,1
|
|
20240402,115300,173256808,415,415,415,415,0
|
|
20240402,115200,173256808,415,415,415,415,1
|
|
20240402,115100,173256393,415,415,415,415,100
|
|
20240402,115000,173214893,415,415,415,415,200
|
|
20240402,114900,173131893,415,415,415,415,61
|
|
20240402,114800,173106578,415,415,415,415,0
|
|
20240402,114700,173106578,415,415,415,415,6
|
|
20240402,114600,173104088,415,415,415,415,0
|
|
20240402,114500,173104088,415,415,415,415,0
|
|
20240402,114400,173104088,415,415,415,415,0
|
|
20240402,114300,173104088,415,414,415,414,1867
|
|
20240402,114200,172329350,415,415,415,415,4003
|
|
20240402,114100,170668105,415,415,415,415,916
|
|
20240402,114000,170287965,414,414,414,414,2159
|
|
20240402,113900,169394139,414,414,414,414,7
|
|
20240402,113800,169391241,414,414,414,414,1
|
|
20240402,113700,169390827,413,413,413,413,0
|
|
20240402,113600,169390827,413,413,413,413,0
|
|
20240402,113500,169390827,413,413,413,413,0
|
|
20240402,113400,169390827,413,413,413,413,0
|
|
20240402,113300,169390827,413,413,413,413,4
|
|
20240402,113200,169389175,414,414,414,414,100
|
|
20240402,113100,169347775,414,414,414,414,1000
|
|
20240402,113000,168933775,414,414,414,414,5
|
|
20240402,112900,168931705,414,414,414,414,1202
|
|
20240402,112800,168434077,414,414,414,414,3
|
|
20240402,112700,168432835,414,414,414,414,3972
|
|
20240402,112600,166788427,414,414,414,414,6
|
|
20240402,112500,166785943,414,414,414,414,0
|
|
20240402,112400,166785943,414,414,414,414,18011
|
|
20240402,112300,159329389,414,414,414,414,0
|
|
20240402,112200,159329389,414,413,414,413,2
|
|
20240402,112100,159328562,414,414,414,414,42
|
|
20240402,112000,159311174,414,414,414,414,201
|
|
20240402,111900,159227960,413,413,413,413,2208
|
|
20240402,111800,158316056,411,411,411,411,0
|
|
20240402,111700,158316056,411,411,411,411,795
|
|
20240402,111600,157989311,411,412,412,411,10000
|
|
20240402,111500,153879280,411,411,411,411,0
|
|
20240402,111400,153879280,411,411,411,411,0
|
|
20240402,111300,153879280,411,414,414,411,16189
|
|
20240402,111200,147215235,414,414,414,414,2057
|
|
20240402,111100,146363637,414,414,414,414,150
|
|
20240402,111000,146301537,414,414,414,414,20000
|
|
20240402,110900,138021537,414,414,414,414,39
|
|
20240402,110800,138005391,412,412,412,412,0
|
|
20240402,110700,138005391,412,412,412,412,0
|
|
20240402,110600,138005391,412,412,412,412,0
|
|
20240402,110500,138005391,412,412,412,412,1
|
|
20240402,110400,138004979,412,412,412,412,0
|
|
20240402,110300,138004979,412,412,412,412,0
|
|
20240402,110200,138004979,412,412,412,412,17
|
|
20240402,110100,137997975,413,413,413,413,7177
|
|
20240402,110000,135033874,413,413,413,413,8
|
|
20240402,105900,135030570,411,413,413,411,32192
|
|
20240402,105800,121776895,413,413,413,413,1001
|
|
20240402,105700,121363482,413,414,414,413,1865
|
|
20240402,105600,120593132,414,414,414,414,100
|
|
20240402,105500,120551732,413,413,413,413,0
|
|
20240402,105400,120551732,413,413,413,413,0
|
|
20240402,105300,120551732,413,413,413,412,14940
|
|
20240402,105200,114391450,413,414,414,413,362
|
|
20240402,105100,114241940,414,414,414,414,0
|
|
20240402,105000,114241940,414,414,414,414,17
|
|
20240402,104900,114234902,414,413,414,413,15036
|
|
20240402,104800,108025013,414,414,414,414,1303
|
|
20240402,104700,107485571,413,414,414,413,45
|
|
20240402,104600,107466981,414,413,414,413,185
|
|
20240402,104500,107390574,414,414,414,414,45
|
|
20240402,104400,107371944,413,413,413,413,0
|
|
20240402,104300,107371944,413,413,413,413,0
|
|
20240402,104200,107371944,413,413,413,413,450
|
|
20240402,104100,107186094,413,413,413,413,10
|
|
20240402,104000,107181964,415,415,415,415,101
|
|
20240402,103900,107140049,415,413,415,413,2205
|
|
20240402,103800,106229378,413,414,414,413,1001
|
|
20240402,103700,105815964,414,415,415,414,54
|
|
20240402,103600,105793607,415,415,415,415,7
|
|
20240402,103500,105790702,413,413,413,413,0
|
|
20240402,103400,105790702,413,415,415,413,3
|
|
20240402,103300,105789459,415,415,415,415,23
|
|
20240402,103200,105779914,415,414,415,414,35
|
|
20240402,103100,105765397,415,415,415,415,0
|
|
20240402,103000,105765397,415,414,415,414,102
|
|
20240402,102900,105723069,414,413,414,413,287
|
|
20240402,102800,105604488,414,414,414,414,258
|
|
20240402,102700,105497676,414,414,416,414,1323
|
|
20240402,102600,104949952,414,414,414,414,2079
|
|
20240402,102500,104089246,414,414,414,414,1001
|
|
20240402,102400,103674832,414,414,414,414,3042
|
|
20240402,102300,102415444,414,414,414,414,0
|
|
20240402,102200,102415444,414,414,414,414,1
|
|
20240402,102100,102415030,414,414,414,414,172
|
|
20240402,102000,102343822,414,415,415,414,127
|
|
20240402,101900,102291174,414,416,416,414,1003
|
|
20240402,101800,101875929,412,414,414,412,26581
|
|
20240402,101700,90898534,413,414,414,413,3901
|
|
20240402,101600,89287416,413,413,413,413,0
|
|
20240402,101500,89287416,413,413,413,413,1
|
|
20240402,101400,89287003,416,416,416,416,1
|
|
20240402,101300,89286587,413,413,413,413,0
|
|
20240402,101200,89286587,413,413,413,413,0
|
|
20240402,101100,89286587,413,414,414,413,22544
|
|
20240402,101000,79973371,414,414,414,414,40
|
|
20240402,100900,79956811,413,413,413,413,0
|
|
20240402,100800,79956811,413,413,413,413,502
|
|
20240402,100700,79749485,413,415,415,413,25474
|
|
20240402,100600,69210745,416,416,416,416,0
|
|
20240402,100500,69210745,416,416,416,416,10004
|
|
20240402,100400,65049081,416,414,416,414,3052
|
|
20240402,100300,63785449,416,416,416,415,481
|
|
20240402,100200,63585824,416,416,416,416,2
|
|
20240402,100100,63584992,415,416,416,415,4561
|
|
20240402,100000,61692176,416,417,417,416,231
|
|
20240402,095900,61595869,417,417,417,417,0
|
|
20240402,095800,61595869,417,417,417,417,24
|
|
20240402,095700,61585861,417,417,417,417,47
|
|
20240402,095600,61566262,417,417,417,417,36
|
|
20240402,095500,61551250,415,416,416,415,2002
|
|
20240402,095400,60720315,417,417,417,417,59
|
|
20240402,095300,60695712,417,417,417,417,100
|
|
20240402,095200,60654012,417,416,417,415,87
|
|
20240402,095100,60617783,416,416,416,416,3
|
|
20240402,095000,60616535,417,417,417,417,180
|
|
20240402,094900,60541475,417,417,417,417,1
|
|
20240402,094800,60541058,415,417,417,415,201
|
|
20240402,094700,60457243,417,417,417,417,252
|
|
20240402,094600,60352159,417,417,417,417,1
|
|
20240402,094500,60351742,417,416,417,416,65
|
|
20240402,094400,60324701,415,415,415,415,552
|
|
20240402,094300,60095621,415,416,416,415,5178
|
|
20240402,094200,57946573,416,416,416,416,1
|
|
20240402,094100,57946157,417,417,417,417,0
|
|
20240402,094000,57946157,417,417,417,417,2
|
|
20240402,093900,57945323,417,417,417,414,8
|
|
20240402,093800,57941993,417,414,417,414,7
|
|
20240402,093700,57939083,417,417,417,417,1
|
|
20240402,093600,57938666,414,415,415,414,396
|
|
20240402,093500,57774622,415,417,417,415,3589
|
|
20240402,093400,56285179,417,417,417,417,35
|
|
20240402,093300,56270584,415,415,415,415,1
|
|
20240402,093200,56270169,415,417,417,415,4
|
|
20240402,093100,56268507,415,417,417,415,3810
|
|
20240402,093000,54687082,417,416,417,416,8088
|
|
20240402,092900,51322473,415,415,416,415,26
|
|
20240402,092800,51311671,415,414,415,414,2001
|
|
20240402,092700,50483256,414,416,416,414,10
|
|
20240402,092600,50479100,414,414,416,414,3052
|
|
20240402,092500,49215472,416,416,416,416,1122
|
|
20240402,092400,48748720,416,416,416,416,20
|
|
20240402,092300,48740400,414,414,414,414,2
|
|
20240402,092200,48739572,413,415,415,413,3881
|
|
20240402,092100,47132038,415,416,416,414,1532
|
|
20240402,092000,46495680,416,414,416,414,10128
|
|
20240402,091900,42292175,413,413,414,413,648
|
|
20240402,091800,42024550,413,413,413,413,3715
|
|
20240402,091700,40490255,413,413,413,413,3601
|
|
20240402,091600,39003042,413,418,418,413,44307
|
|
20240402,091500,20647206,416,416,416,416,933
|
|
20240402,091400,20259078,417,417,417,417,12
|
|
20240402,091300,20254074,417,417,417,417,2514
|
|
20240402,091200,19205736,417,417,417,416,3876
|
|
20240402,091100,17590857,417,417,417,417,30
|
|
20240402,091000,17578347,416,416,416,416,152
|
|
20240402,090900,17515115,416,418,418,416,4628
|
|
20240402,090800,15587699,417,418,418,417,14053
|
|
20240402,090700,9723679,418,419,419,418,5003
|
|
20240402,090600,7628422,420,420,420,419,1711
|
|
20240402,090500,6910509,420,422,422,420,4771
|
|
20240402,090400,4903919,422,424,424,421,1386
|
|
20240402,090300,4317389,424,424,424,422,467
|
|
20240402,090200,4120113,421,421,421,421,1591
|
|
20240402,090100,3450302,421,421,421,421,2
|
|
20240402,090000,3449460,421,418,421,418,8243
|