617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191400,290077938,399,399,399,399,15353
|
|
20240408,191300,290077938,399,399,399,399,0
|
|
20240408,191200,290077938,399,399,399,399,0
|
|
20240408,191100,290077938,399,399,399,399,0
|
|
20240408,191000,290077938,399,399,399,399,0
|
|
20240408,190900,290077938,399,399,399,399,0
|
|
20240408,190800,290077938,399,399,399,399,0
|
|
20240408,190700,290077938,399,399,399,399,0
|
|
20240408,190600,290077938,399,399,399,399,0
|
|
20240408,190500,290077938,399,399,399,399,0
|
|
20240408,190400,290077938,399,399,399,399,0
|
|
20240408,190300,290077938,399,399,399,399,0
|
|
20240408,190200,290077938,399,399,399,399,0
|
|
20240408,190100,290077938,399,399,399,399,0
|
|
20240408,190000,290077938,399,399,399,399,0
|
|
20240408,185900,290077938,399,399,399,399,0
|
|
20240408,185800,290077938,399,399,399,399,0
|
|
20240408,185700,290077938,399,399,399,399,0
|
|
20240408,185600,290077938,399,399,399,399,0
|
|
20240408,185500,290077938,399,399,399,399,0
|
|
20240408,185400,290077938,399,399,399,399,0
|
|
20240408,185300,290077938,399,399,399,399,0
|
|
20240408,185200,290077938,399,399,399,399,0
|
|
20240408,185100,290077938,399,399,399,399,0
|
|
20240408,185000,290077938,399,399,399,399,0
|
|
20240408,184900,290077938,399,399,399,399,0
|
|
20240408,184800,290077938,399,399,399,399,0
|
|
20240408,184700,290077938,399,399,399,399,0
|
|
20240408,184600,290077938,399,399,399,399,0
|
|
20240408,184500,290077938,399,399,399,399,0
|
|
20240408,184400,290077938,399,399,399,399,15353
|
|
20240408,184300,290077938,399,399,399,399,0
|
|
20240408,184200,290077938,399,399,399,399,0
|
|
20240408,184100,290077938,399,399,399,399,0
|
|
20240408,184000,290077938,399,399,399,399,0
|
|
20240408,183900,290077938,399,399,399,399,0
|
|
20240408,183800,290077938,399,399,399,399,0
|
|
20240408,183700,290077938,399,399,399,399,0
|
|
20240408,183600,290077938,399,399,399,399,0
|
|
20240408,183500,290077938,399,399,399,399,0
|
|
20240408,183400,290077938,399,399,399,399,0
|
|
20240408,183300,290077938,399,399,399,399,0
|
|
20240408,183200,290077938,399,399,399,399,0
|
|
20240408,183100,290077938,399,399,399,399,0
|
|
20240408,183000,290077938,399,399,399,399,0
|
|
20240408,182900,290077938,399,399,399,399,0
|
|
20240408,182800,290077938,399,399,399,399,0
|
|
20240408,182700,290077938,399,399,399,399,0
|
|
20240408,182600,290077938,399,399,399,399,0
|
|
20240408,182500,290077938,399,399,399,399,0
|
|
20240408,182400,290077938,399,399,399,399,0
|
|
20240408,182300,290077938,399,399,399,399,0
|
|
20240408,182200,290077938,399,399,399,399,0
|
|
20240408,182100,290077938,399,399,399,399,0
|
|
20240408,182000,290077938,399,399,399,399,0
|
|
20240408,181900,290077938,399,399,399,399,0
|
|
20240408,181800,290077938,399,399,399,399,0
|
|
20240408,181700,290077938,399,399,399,399,0
|
|
20240408,181600,290077938,399,399,399,399,0
|
|
20240408,181500,290077938,399,399,399,399,0
|
|
20240408,181400,290077938,399,399,399,399,15353
|
|
20240408,181300,290077938,399,399,399,399,0
|
|
20240408,181200,290077938,399,399,399,399,0
|
|
20240408,181100,290077938,399,399,399,399,0
|
|
20240408,181000,290077938,399,399,399,399,0
|
|
20240408,180900,290077938,399,399,399,399,0
|
|
20240408,180800,290077938,399,399,399,399,0
|
|
20240408,180700,290077938,399,399,399,399,0
|
|
20240408,180600,290077938,399,399,399,399,0
|
|
20240408,180500,290077938,399,399,399,399,0
|
|
20240408,180400,290077938,399,399,399,399,0
|
|
20240408,180300,290077938,399,399,399,399,0
|
|
20240408,180200,290077938,399,399,399,399,0
|
|
20240408,180100,290077938,399,399,399,399,0
|
|
20240408,180000,290077938,399,399,399,399,0
|
|
20240408,175900,290077938,399,399,399,399,0
|
|
20240408,175800,290077938,399,399,399,399,0
|
|
20240408,175700,290077938,399,399,399,399,0
|
|
20240408,175600,290077938,399,399,399,399,0
|
|
20240408,175500,290077938,399,399,399,399,0
|
|
20240408,175400,290077938,399,399,399,399,0
|
|
20240408,175300,290077938,399,399,399,399,0
|
|
20240408,175200,290077938,399,399,399,399,0
|
|
20240408,175100,290077938,399,399,399,399,0
|
|
20240408,175000,290077938,399,399,399,399,0
|
|
20240408,174900,290077938,399,399,399,399,0
|
|
20240408,174800,290077938,399,399,399,399,0
|
|
20240408,174700,290077938,399,399,399,399,0
|
|
20240408,174600,290077938,399,399,399,399,0
|
|
20240408,174500,290077938,399,399,399,399,0
|
|
20240408,174400,290077938,399,399,399,399,15353
|
|
20240408,174300,290077938,399,399,399,399,0
|
|
20240408,174200,290077938,399,399,399,399,0
|
|
20240408,174100,290077938,399,399,399,399,0
|
|
20240408,174000,290077938,399,399,399,399,0
|
|
20240408,173900,290077938,399,399,399,399,0
|
|
20240408,173800,290077938,399,399,399,399,0
|
|
20240408,173700,290077938,399,399,399,399,0
|
|
20240408,173600,290077938,399,399,399,399,0
|
|
20240408,173500,290077938,399,399,399,399,0
|
|
20240408,173400,290077938,399,399,399,399,0
|
|
20240408,173300,290077938,399,399,399,399,0
|
|
20240408,173200,290077938,399,399,399,399,0
|
|
20240408,173100,290077938,399,399,399,399,0
|
|
20240408,173000,290077938,399,399,399,399,0
|
|
20240408,172900,290077938,399,399,399,399,0
|
|
20240408,172800,290077938,399,399,399,399,0
|
|
20240408,172700,290077938,399,399,399,399,0
|
|
20240408,172600,290077938,399,399,399,399,0
|
|
20240408,172500,290077938,399,399,399,399,0
|
|
20240408,172400,290077938,399,399,399,399,0
|
|
20240408,172300,290077938,399,399,399,399,0
|
|
20240408,172200,290077938,399,399,399,399,0
|
|
20240408,172100,290077938,399,399,399,399,0
|
|
20240408,172000,290077938,399,399,399,399,0
|
|
20240408,171900,290077938,399,399,399,399,0
|
|
20240408,171800,290077938,399,399,399,399,0
|
|
20240408,171700,290077938,399,399,399,399,0
|
|
20240408,171600,290077938,399,399,399,399,0
|
|
20240408,171500,290077938,399,399,399,399,0
|
|
20240408,171400,290077938,399,399,399,399,15353
|
|
20240408,171300,290077938,399,399,399,399,0
|
|
20240408,171200,290077938,399,399,399,399,0
|
|
20240408,171100,290077938,399,399,399,399,0
|
|
20240408,171000,290077938,399,399,399,399,0
|
|
20240408,170900,290077938,399,399,399,399,0
|
|
20240408,170800,290077938,399,399,399,399,0
|
|
20240408,170700,290077938,399,399,399,399,0
|
|
20240408,170600,290077938,399,399,399,399,0
|
|
20240408,170500,290077938,399,399,399,399,0
|
|
20240408,170400,290077938,399,399,399,399,0
|
|
20240408,170300,290077938,399,399,399,399,0
|
|
20240408,170200,290077938,399,399,399,399,0
|
|
20240408,170100,290077938,399,399,399,399,0
|
|
20240408,170000,290077938,399,399,399,399,0
|
|
20240408,165900,290077938,399,399,399,399,0
|
|
20240408,165800,290077938,399,399,399,399,0
|
|
20240408,165700,290077938,399,399,399,399,0
|
|
20240408,165600,290077938,399,399,399,399,0
|
|
20240408,165500,290077938,399,399,399,399,0
|
|
20240408,165400,290077938,399,399,399,399,0
|
|
20240408,165300,290077938,399,399,399,399,0
|
|
20240408,165200,290077938,399,399,399,399,0
|
|
20240408,165100,290077938,399,399,399,399,0
|
|
20240408,165000,290077938,399,399,399,399,0
|
|
20240408,164900,290077938,399,399,399,399,0
|
|
20240408,164800,290077938,399,399,399,399,0
|
|
20240408,164700,290077938,399,399,399,399,0
|
|
20240408,164600,290077938,399,399,399,399,0
|
|
20240408,164500,290077938,399,399,399,399,0
|
|
20240408,164400,290077938,399,399,399,399,15353
|
|
20240408,164300,290077938,399,399,399,399,0
|
|
20240408,164200,290077938,399,399,399,399,0
|
|
20240408,164100,290077938,399,399,399,399,0
|
|
20240408,164000,290077938,399,399,399,399,0
|
|
20240408,163900,290077938,399,399,399,399,0
|
|
20240408,163800,290077938,399,399,399,399,0
|
|
20240408,163700,290077938,399,399,399,399,0
|
|
20240408,163600,290077938,399,399,399,399,0
|
|
20240408,163500,290077938,399,399,399,399,0
|
|
20240408,163400,290077938,399,399,399,399,0
|
|
20240408,163300,290077938,399,399,399,399,0
|
|
20240408,163200,290077938,399,399,399,399,0
|
|
20240408,163100,290077938,399,399,399,399,0
|
|
20240408,163000,290077938,399,399,399,399,0
|
|
20240408,162900,290077938,399,399,399,399,0
|
|
20240408,162800,290077938,399,399,399,399,0
|
|
20240408,162700,290077938,399,399,399,399,0
|
|
20240408,162600,290077938,399,399,399,399,0
|
|
20240408,162500,290077938,399,399,399,399,0
|
|
20240408,162400,290077938,399,399,399,399,0
|
|
20240408,162300,290077938,399,399,399,399,0
|
|
20240408,162200,290077938,399,399,399,399,0
|
|
20240408,162100,290077938,399,399,399,399,0
|
|
20240408,162000,290077938,399,399,399,399,0
|
|
20240408,161900,290077938,399,399,399,399,0
|
|
20240408,161800,290077938,399,399,399,399,0
|
|
20240408,161700,290077938,399,399,399,399,0
|
|
20240408,161600,290077938,399,399,399,399,0
|
|
20240408,161500,290077938,399,399,399,399,0
|
|
20240408,161400,290077938,399,399,399,399,15353
|
|
20240408,161300,290077938,399,399,399,399,0
|
|
20240408,161200,290077938,399,399,399,399,0
|
|
20240408,161100,290077938,399,399,399,399,0
|
|
20240408,161000,290077938,399,399,399,399,0
|
|
20240408,160900,290077938,399,399,399,399,0
|
|
20240408,160800,290077938,399,399,399,399,0
|
|
20240408,160700,290077938,399,399,399,399,0
|
|
20240408,160600,290077938,399,399,399,399,0
|
|
20240408,160500,290077938,399,399,399,399,0
|
|
20240408,160400,290077938,399,399,399,399,0
|
|
20240408,160300,290077938,399,399,399,399,0
|
|
20240408,160200,290077938,399,399,399,399,0
|
|
20240408,160100,290077938,399,399,399,399,0
|
|
20240408,160000,290077938,399,399,399,399,0
|
|
20240408,155900,290077938,399,399,399,399,0
|
|
20240408,155800,290077938,399,399,399,399,0
|
|
20240408,155700,290077938,399,399,399,399,0
|
|
20240408,155600,290077938,399,399,399,399,0
|
|
20240408,155500,290077938,399,399,399,399,0
|
|
20240408,155400,290077938,399,399,399,399,0
|
|
20240408,155300,290077938,399,399,399,399,0
|
|
20240408,155200,290077938,399,399,399,399,0
|
|
20240408,155100,290077938,399,399,399,399,0
|
|
20240408,155000,290077938,399,399,399,399,0
|
|
20240408,154900,290077938,399,399,399,399,0
|
|
20240408,154800,290077938,399,399,399,399,0
|
|
20240408,154700,290077938,399,399,399,399,0
|
|
20240408,154600,290077938,399,399,399,399,0
|
|
20240408,154500,290077938,399,399,399,399,0
|
|
20240408,154400,290077938,399,399,399,399,15353
|
|
20240408,154300,290077938,399,399,399,399,0
|
|
20240408,154200,290077938,399,399,399,399,0
|
|
20240408,154100,290077938,399,399,399,399,0
|
|
20240408,154000,290077938,399,399,399,399,0
|
|
20240408,153900,290077938,399,399,399,399,0
|
|
20240408,153800,290077938,399,399,399,399,0
|
|
20240408,153700,290077938,399,399,399,399,0
|
|
20240408,153600,290077938,399,399,399,399,0
|
|
20240408,153500,290077938,399,399,399,399,0
|
|
20240408,153400,290077938,399,399,399,399,0
|
|
20240408,153300,290077938,399,399,399,399,0
|
|
20240408,153200,290077938,399,399,399,399,0
|
|
20240408,153100,290077938,399,399,399,399,0
|
|
20240408,153000,290077938,399,399,399,399,15353
|
|
20240408,152900,283952091,400,400,400,400,0
|
|
20240408,152800,283952091,400,400,400,400,0
|
|
20240408,152700,283952091,400,400,400,400,0
|
|
20240408,152600,283952091,400,400,400,400,0
|
|
20240408,152500,283952091,400,400,400,400,0
|
|
20240408,152400,283952091,400,400,400,400,0
|
|
20240408,152300,283952091,400,400,400,400,0
|
|
20240408,152200,283952091,400,400,400,400,0
|
|
20240408,152100,283952091,400,400,400,400,0
|
|
20240408,152000,283952091,400,400,400,400,0
|
|
20240408,151900,283952091,400,400,400,400,4
|
|
20240408,151800,283950491,399,400,400,399,4670
|
|
20240408,151700,282087071,400,400,400,400,239
|
|
20240408,151600,281991471,400,400,400,400,2
|
|
20240408,151500,281990671,400,400,400,400,129
|
|
20240408,151400,281939071,400,400,400,400,0
|
|
20240408,151300,281939071,400,400,400,400,714
|
|
20240408,151200,281653471,400,400,400,400,8247
|
|
20240408,151100,278354671,400,400,400,400,72
|
|
20240408,151000,278325871,400,400,400,400,54
|
|
20240408,150900,278304271,400,400,400,400,1050
|
|
20240408,150800,277884271,400,400,400,399,2417
|
|
20240408,150700,276917534,400,400,400,400,341
|
|
20240408,150600,276781134,400,400,400,400,1463
|
|
20240408,150500,276195934,400,400,400,400,3102
|
|
20240408,150400,274955134,400,400,400,400,10
|
|
20240408,150300,274951134,400,400,400,400,9
|
|
20240408,150200,274947534,400,400,400,400,2
|
|
20240408,150100,274946734,399,400,400,399,112
|
|
20240408,150000,274901984,400,400,400,400,20534
|
|
20240408,145900,266688384,400,400,400,400,4300
|
|
20240408,145800,264968384,400,401,401,400,212
|
|
20240408,145700,264883375,401,401,401,401,130
|
|
20240408,145600,264831245,401,401,401,401,2
|
|
20240408,145500,264830443,401,401,401,401,146
|
|
20240408,145400,264771897,401,401,401,401,500
|
|
20240408,145300,264571397,402,401,402,401,6918
|
|
20240408,145200,261791313,400,400,400,400,0
|
|
20240408,145100,261791313,400,400,400,400,1
|
|
20240408,145000,261790913,401,401,401,401,51
|
|
20240408,144900,261770462,401,401,401,401,1732
|
|
20240408,144800,261075930,400,400,400,400,0
|
|
20240408,144700,261075930,400,401,401,400,988
|
|
20240408,144600,260680680,401,401,401,401,1931
|
|
20240408,144500,259906349,402,402,402,402,16
|
|
20240408,144400,259899917,402,402,402,402,2
|
|
20240408,144300,259899113,401,401,401,401,0
|
|
20240408,144200,259899113,401,402,402,401,2357
|
|
20240408,144100,258951774,402,401,402,401,154
|
|
20240408,144000,258890016,401,401,401,401,1664
|
|
20240408,143900,258222752,402,402,402,402,1
|
|
20240408,143800,258222350,402,402,402,402,32
|
|
20240408,143700,258209486,402,402,402,402,0
|
|
20240408,143600,258209486,402,401,402,401,91
|
|
20240408,143500,258172992,401,400,401,400,1002
|
|
20240408,143400,257771192,401,401,401,401,3982
|
|
20240408,143300,256174410,400,401,401,400,101
|
|
20240408,143200,256134009,400,400,400,400,5012
|
|
20240408,143100,254129209,400,401,401,400,201
|
|
20240408,143000,254048808,401,401,401,401,1
|
|
20240408,142900,254048407,401,401,401,401,3001
|
|
20240408,142800,252845006,401,401,401,401,1
|
|
20240408,142700,252844605,400,401,401,400,2
|
|
20240408,142600,252843804,401,400,401,400,407
|
|
20240408,142500,252681002,400,400,401,400,600
|
|
20240408,142400,252440702,401,401,401,401,2
|
|
20240408,142300,252439900,401,400,401,400,204
|
|
20240408,142200,252358299,400,400,401,400,503
|
|
20240408,142100,252156598,401,401,401,401,2
|
|
20240408,142000,252155796,400,400,400,400,200
|
|
20240408,141900,252075796,401,401,401,401,207
|
|
20240408,141800,251992789,401,401,401,401,0
|
|
20240408,141700,251992789,401,401,401,401,2
|
|
20240408,141600,251991987,400,401,401,400,52
|
|
20240408,141500,251971136,401,401,401,401,16
|
|
20240408,141400,251964720,401,401,401,401,1
|
|
20240408,141300,251964319,400,400,400,400,0
|
|
20240408,141200,251964319,400,400,400,400,2231
|
|
20240408,141100,251071919,401,400,401,400,13
|
|
20240408,141000,251066717,401,401,401,401,100
|
|
20240408,140900,251026617,401,401,401,401,241
|
|
20240408,140800,250929976,401,401,401,401,70
|
|
20240408,140700,250901906,401,401,401,401,5
|
|
20240408,140600,250899901,401,401,401,401,0
|
|
20240408,140500,250899901,401,401,401,401,22
|
|
20240408,140400,250891079,401,401,401,401,3
|
|
20240408,140300,250889876,401,401,401,401,0
|
|
20240408,140200,250889876,401,401,401,401,150
|
|
20240408,140100,250829726,401,401,401,401,55
|
|
20240408,140000,250807671,401,401,401,401,9
|
|
20240408,135900,250804062,401,401,401,401,1018
|
|
20240408,135800,250395844,400,400,400,400,50
|
|
20240408,135700,250375844,400,400,400,400,0
|
|
20240408,135600,250375844,400,400,400,400,0
|
|
20240408,135500,250375844,400,400,400,400,0
|
|
20240408,135400,250375844,400,400,400,400,0
|
|
20240408,135300,250375844,400,400,400,399,1939
|
|
20240408,135200,249601346,400,400,400,400,19
|
|
20240408,135100,249593746,400,400,400,400,749
|
|
20240408,135000,249294146,400,400,400,400,2529
|
|
20240408,134900,248282546,401,401,401,401,1
|
|
20240408,134800,248282145,401,401,401,401,8
|
|
20240408,134700,248278937,400,401,401,399,2384
|
|
20240408,134600,247325691,399,399,399,399,0
|
|
20240408,134500,247325691,399,399,399,399,1002
|
|
20240408,134400,246925893,399,399,399,399,200
|
|
20240408,134300,246846093,401,401,401,401,26
|
|
20240408,134200,246835667,399,401,401,399,10
|
|
20240408,134100,246831667,399,399,399,399,0
|
|
20240408,134000,246831667,399,399,399,399,0
|
|
20240408,133900,246831667,399,399,399,399,0
|
|
20240408,133800,246831667,399,400,400,399,9587
|
|
20240408,133700,243006452,400,400,400,400,0
|
|
20240408,133600,243006452,400,400,400,400,0
|
|
20240408,133500,243006452,400,400,400,400,1
|
|
20240408,133400,243006052,400,400,400,399,132
|
|
20240408,133300,242953253,400,400,400,400,520
|
|
20240408,133200,242745253,400,400,400,400,5
|
|
20240408,133100,242743253,400,400,400,400,125
|
|
20240408,133000,242693253,400,400,400,400,0
|
|
20240408,132900,242693253,400,400,400,400,1
|
|
20240408,132800,242692853,399,400,400,399,170
|
|
20240408,132700,242624923,399,400,400,399,9531
|
|
20240408,132600,238812524,401,401,401,401,2
|
|
20240408,132500,238811722,401,401,401,401,2
|
|
20240408,132400,238810920,400,400,400,400,2311
|
|
20240408,132300,237886520,400,401,401,400,6000
|
|
20240408,132200,235483520,400,400,401,400,940
|
|
20240408,132100,235107270,400,400,400,400,100
|
|
20240408,132000,235067270,401,401,401,401,301
|
|
20240408,131900,234946569,401,401,401,401,0
|
|
20240408,131800,234946569,401,401,401,401,55
|
|
20240408,131700,234924514,401,401,401,401,0
|
|
20240408,131600,234924514,401,401,401,401,400
|
|
20240408,131500,234764114,401,401,401,401,101
|
|
20240408,131400,234723613,401,401,401,401,0
|
|
20240408,131300,234723613,401,401,401,401,0
|
|
20240408,131200,234723613,401,401,401,401,0
|
|
20240408,131100,234723613,401,401,401,401,1000
|
|
20240408,131000,234322613,401,401,401,401,10
|
|
20240408,130900,234318603,401,401,401,401,100
|
|
20240408,130800,234278503,401,401,401,401,794
|
|
20240408,130700,233960109,401,401,401,401,2
|
|
20240408,130600,233959307,400,400,400,400,0
|
|
20240408,130500,233959307,400,400,400,400,0
|
|
20240408,130400,233959307,400,400,400,400,3560
|
|
20240408,130300,232535307,400,400,400,400,300
|
|
20240408,130200,232415307,400,400,400,400,18
|
|
20240408,130100,232408107,400,400,400,400,2000
|
|
20240408,130000,231608107,401,400,401,400,164
|
|
20240408,125900,231542506,400,400,401,400,167
|
|
20240408,125800,231475642,400,400,400,400,0
|
|
20240408,125700,231475642,400,400,400,400,1
|
|
20240408,125600,231475242,400,401,401,400,2
|
|
20240408,125500,231474441,400,400,400,400,30
|
|
20240408,125400,231462441,400,401,401,400,2
|
|
20240408,125300,231461640,401,401,401,401,1
|
|
20240408,125200,231461239,401,400,401,400,2
|
|
20240408,125100,231460438,400,400,400,400,703
|
|
20240408,125000,231179238,399,400,400,399,1053
|
|
20240408,124900,230758039,399,399,399,399,20424
|
|
20240408,124800,222608863,399,400,400,398,89363
|
|
20240408,124700,186935116,400,400,400,400,0
|
|
20240408,124600,186935116,400,401,401,400,21
|
|
20240408,124500,186926696,402,402,402,402,0
|
|
20240408,124400,186926696,402,402,402,402,0
|
|
20240408,124300,186926696,402,402,402,402,9
|
|
20240408,124200,186923078,400,400,400,400,0
|
|
20240408,124100,186923078,400,400,400,400,1
|
|
20240408,124000,186922678,402,401,402,401,2494
|
|
20240408,123900,185922583,401,400,401,400,2
|
|
20240408,123800,185921782,400,400,400,400,301
|
|
20240408,123700,185801382,401,401,401,401,2
|
|
20240408,123600,185800580,400,400,400,400,0
|
|
20240408,123500,185800580,400,400,400,400,0
|
|
20240408,123400,185800580,400,400,400,400,1
|
|
20240408,123300,185800180,401,401,401,401,87
|
|
20240408,123200,185765293,401,402,402,401,679
|
|
20240408,123100,185493013,401,401,401,401,0
|
|
20240408,123000,185493013,401,401,402,401,6
|
|
20240408,122900,185490606,401,401,401,401,1968
|
|
20240408,122800,184701438,400,400,400,400,0
|
|
20240408,122700,184701438,400,400,400,400,3
|
|
20240408,122600,184700238,400,400,400,400,429
|
|
20240408,122500,184528638,400,400,400,400,2306
|
|
20240408,122400,183606238,401,401,401,401,5
|
|
20240408,122300,183604233,401,401,401,400,53
|
|
20240408,122200,183582981,400,400,400,400,10144
|
|
20240408,122100,179525381,401,401,401,401,10
|
|
20240408,122000,179521371,401,401,401,401,1
|
|
20240408,121900,179520970,400,400,400,400,0
|
|
20240408,121800,179520970,400,400,400,400,1
|
|
20240408,121700,179520570,401,401,401,401,10363
|
|
20240408,121600,175365007,402,402,402,402,2
|
|
20240408,121500,175364203,401,402,402,401,2001
|
|
20240408,121400,174561801,401,401,401,401,1
|
|
20240408,121300,174561400,402,402,402,402,1
|
|
20240408,121200,174560998,402,402,402,402,1
|
|
20240408,121100,174560596,401,401,401,401,1
|
|
20240408,121000,174560195,401,401,401,401,1
|
|
20240408,120900,174559794,401,402,402,401,2
|
|
20240408,120800,174558991,402,402,402,402,0
|
|
20240408,120700,174558991,402,402,402,402,1
|
|
20240408,120600,174558589,402,402,402,402,0
|
|
20240408,120500,174558589,402,402,402,402,1
|
|
20240408,120400,174558187,402,402,402,402,1
|
|
20240408,120300,174557785,401,401,401,401,49
|
|
20240408,120200,174538136,401,402,402,401,2
|
|
20240408,120100,174537333,402,402,402,402,1
|
|
20240408,120000,174536931,402,402,402,401,830
|
|
20240408,115900,174203871,402,402,402,402,4
|
|
20240408,115800,174202263,401,401,401,401,0
|
|
20240408,115700,174202263,401,401,401,401,0
|
|
20240408,115600,174202263,401,401,401,401,0
|
|
20240408,115500,174202263,401,401,401,401,0
|
|
20240408,115400,174202263,401,401,401,401,0
|
|
20240408,115300,174202263,401,401,401,401,0
|
|
20240408,115200,174202263,401,401,401,401,0
|
|
20240408,115100,174202263,401,401,401,401,0
|
|
20240408,115000,174202263,401,401,401,401,0
|
|
20240408,114900,174202263,401,401,401,401,0
|
|
20240408,114800,174202263,401,402,402,401,2385
|
|
20240408,114700,173245868,402,402,402,402,0
|
|
20240408,114600,173245868,402,402,402,402,1
|
|
20240408,114500,173245466,401,401,401,401,0
|
|
20240408,114400,173245466,401,401,401,401,1
|
|
20240408,114300,173245065,401,401,401,401,625
|
|
20240408,114200,172994440,401,401,401,401,110
|
|
20240408,114100,172950330,402,402,402,402,1
|
|
20240408,114000,172949928,401,401,401,401,2039
|
|
20240408,113900,172132289,401,401,401,401,1
|
|
20240408,113800,172131888,402,402,402,402,0
|
|
20240408,113700,172131888,402,401,402,401,302
|
|
20240408,113600,172010784,400,400,400,400,1
|
|
20240408,113500,172010384,401,401,401,401,0
|
|
20240408,113400,172010384,401,400,401,400,2
|
|
20240408,113300,172009583,402,402,402,402,14
|
|
20240408,113200,172003955,402,402,402,402,12
|
|
20240408,113100,171999131,402,400,402,400,702
|
|
20240408,113000,171716929,400,400,400,400,1
|
|
20240408,112900,171716529,401,401,401,401,101
|
|
20240408,112800,171676028,401,401,401,399,4
|
|
20240408,112700,171674426,399,400,400,399,70000
|
|
20240408,112600,143723921,402,402,402,402,0
|
|
20240408,112500,143723921,402,402,402,402,201
|
|
20240408,112400,143643119,400,400,400,400,0
|
|
20240408,112300,143643119,400,401,401,400,18126
|
|
20240408,112200,136392514,401,402,402,401,4
|
|
20240408,112100,136390907,401,401,401,401,0
|
|
20240408,112000,136390907,401,401,401,401,3500
|
|
20240408,111900,134987407,402,402,402,402,51
|
|
20240408,111800,134966905,401,401,401,401,10
|
|
20240408,111700,134962895,400,402,402,400,97
|
|
20240408,111600,134923903,402,401,402,400,9213
|
|
20240408,111500,131229512,400,400,400,400,2401
|
|
20240408,111400,130269112,401,401,401,401,625
|
|
20240408,111300,130018487,401,401,401,401,2041
|
|
20240408,111200,129200046,400,401,401,400,217
|
|
20240408,111100,129113232,400,400,400,400,0
|
|
20240408,111000,129113232,400,401,401,400,1582
|
|
20240408,110900,128480232,401,401,401,401,100
|
|
20240408,110800,128440132,401,401,401,401,409
|
|
20240408,110700,128276123,400,400,400,400,0
|
|
20240408,110600,128276123,400,400,401,400,8006
|
|
20240408,110500,125073717,400,400,400,400,500
|
|
20240408,110400,124873717,400,401,401,400,2002
|
|
20240408,110300,124072915,401,401,401,401,598
|
|
20240408,110200,123833117,401,401,401,401,798
|
|
20240408,110100,123513119,401,401,401,401,454
|
|
20240408,110000,123331065,400,400,401,400,5331
|
|
20240408,105900,121198416,400,401,401,400,24
|
|
20240408,105800,121188793,401,402,402,401,9
|
|
20240408,105700,121185176,402,402,402,402,1
|
|
20240408,105600,121184774,400,400,400,400,1
|
|
20240408,105500,121184374,402,402,402,402,1
|
|
20240408,105400,121183972,400,400,400,400,0
|
|
20240408,105300,121183972,400,402,402,400,1601
|
|
20240408,105200,120543570,400,400,400,400,1
|
|
20240408,105100,120543170,402,402,402,402,0
|
|
20240408,105000,120543170,402,400,402,400,20
|
|
20240408,104900,120535132,400,400,400,400,1
|
|
20240408,104800,120534732,400,401,401,400,37
|
|
20240408,104700,120519926,401,400,401,400,401
|
|
20240408,104600,120359326,402,402,402,402,1
|
|
20240408,104500,120358924,400,400,400,400,0
|
|
20240408,104400,120358924,400,400,400,400,1
|
|
20240408,104300,120358524,401,400,401,400,1001
|
|
20240408,104200,119957124,401,400,401,400,5908
|
|
20240408,104100,117593890,400,400,400,400,4050
|
|
20240408,104000,115973890,401,401,401,401,231
|
|
20240408,103900,115881259,401,401,401,400,105
|
|
20240408,103800,115839157,402,402,402,402,0
|
|
20240408,103700,115839157,402,401,402,401,102
|
|
20240408,103600,115798155,402,402,402,402,4
|
|
20240408,103500,115796547,399,401,401,399,60318
|
|
20240408,103400,91666061,401,401,401,401,200
|
|
20240408,103300,91585861,401,401,401,401,472
|
|
20240408,103200,91396589,402,401,402,401,31
|
|
20240408,103100,91384142,402,401,402,401,3511
|
|
20240408,103000,89976230,401,401,401,401,0
|
|
20240408,102900,89976230,401,401,401,401,32
|
|
20240408,102800,89963398,401,401,401,401,0
|
|
20240408,102700,89963398,401,402,402,401,11
|
|
20240408,102600,89958977,402,401,402,401,1442
|
|
20240408,102500,89380733,401,401,401,401,0
|
|
20240408,102400,89380733,401,401,401,401,0
|
|
20240408,102300,89380733,401,402,402,401,4787
|
|
20240408,102200,87459706,401,401,401,401,1033
|
|
20240408,102100,87045473,401,402,402,401,23
|
|
20240408,102000,87036247,402,402,402,402,56
|
|
20240408,101900,87013735,401,402,402,401,201
|
|
20240408,101800,86933133,402,402,402,402,2000
|
|
20240408,101700,86129133,402,402,402,402,20
|
|
20240408,101600,86121093,402,401,402,400,17501
|
|
20240408,101500,79107567,402,402,402,402,559
|
|
20240408,101400,78882849,402,402,402,402,131
|
|
20240408,101300,78830187,402,402,402,402,1110
|
|
20240408,101200,78383967,402,402,402,402,4
|
|
20240408,101100,78382359,402,402,402,402,11120
|
|
20240408,101000,73912119,402,402,402,402,0
|
|
20240408,100900,73912119,402,403,403,402,111
|
|
20240408,100800,73867387,404,404,404,404,1
|
|
20240408,100700,73866983,404,402,404,402,3374
|
|
20240408,100600,72508575,403,403,403,403,1477
|
|
20240408,100500,71913344,403,404,404,403,18
|
|
20240408,100400,71906073,404,404,404,402,20998
|
|
20240408,100300,63463842,404,404,404,404,1126
|
|
20240408,100200,63008938,404,404,404,404,54
|
|
20240408,100100,62987122,404,404,404,404,40
|
|
20240408,100000,62970962,403,404,404,403,306
|
|
20240408,095900,62847355,403,403,403,402,601
|
|
20240408,095800,62605153,403,403,403,403,501
|
|
20240408,095700,62403250,403,403,403,403,0
|
|
20240408,095600,62403250,403,403,403,403,1334
|
|
20240408,095500,61865648,403,403,403,403,22
|
|
20240408,095400,61856782,404,403,404,403,239
|
|
20240408,095300,61760464,403,403,403,403,0
|
|
20240408,095200,61760464,403,403,403,403,0
|
|
20240408,095100,61760464,403,403,403,403,1
|
|
20240408,095000,61760061,404,404,404,404,0
|
|
20240408,094900,61760061,404,404,404,404,1
|
|
20240408,094800,61759657,403,402,404,401,11161
|
|
20240408,094700,57255767,402,402,402,401,36
|
|
20240408,094600,57241297,402,402,402,402,268
|
|
20240408,094500,57133561,402,402,402,402,564
|
|
20240408,094400,56906833,402,402,402,402,17540
|
|
20240408,094300,49855753,402,402,402,402,1538
|
|
20240408,094200,49237477,402,402,402,402,21
|
|
20240408,094100,49229035,402,402,402,401,745
|
|
20240408,094000,48930188,402,402,402,401,1334
|
|
20240408,093900,48395015,402,402,402,402,56
|
|
20240408,093800,48372503,402,402,402,402,231
|
|
20240408,093700,48279641,402,402,402,402,42
|
|
20240408,093600,48262757,402,402,403,401,48
|
|
20240408,093500,48243453,402,402,402,402,22
|
|
20240408,093400,48234609,402,402,402,402,24
|
|
20240408,093300,48224961,402,402,402,402,1036
|
|
20240408,093200,47808489,402,402,403,402,210
|
|
20240408,093100,47724068,401,402,402,401,208
|
|
20240408,093000,47640456,402,403,403,402,32
|
|
20240408,092900,47627568,403,403,403,402,31
|
|
20240408,092800,47615076,403,402,403,401,67
|
|
20240408,092700,47588202,403,402,403,402,4
|
|
20240408,092600,47586593,403,401,403,401,1008
|
|
20240408,092500,47182374,401,401,401,401,5265
|
|
20240408,092400,45071109,401,404,404,401,1441
|
|
20240408,092300,44493263,401,401,401,401,11363
|
|
20240408,092200,39936700,401,400,401,400,1716
|
|
20240408,092100,39249840,400,402,404,400,53477
|
|
20240408,092000,17850471,402,403,403,402,997
|
|
20240408,091900,17449672,402,402,402,402,2100
|
|
20240408,091800,16605472,404,404,404,404,471
|
|
20240408,091700,16415188,402,403,403,402,2392
|
|
20240408,091600,15453104,402,402,402,402,988
|
|
20240408,091500,15055928,402,402,402,401,8518
|
|
20240408,091400,11639203,402,402,402,402,2405
|
|
20240408,091300,10672393,402,403,403,402,6903
|
|
20240408,091200,7891513,403,404,404,403,5492
|
|
20240408,091100,5678120,406,404,406,403,8098
|
|
20240408,091000,2414594,406,405,406,404,1733
|
|
20240408,090900,1714365,405,405,405,405,15
|
|
20240408,090800,1708290,405,405,405,405,100
|
|
20240408,090700,1667790,404,404,404,404,0
|
|
20240408,090600,1667790,404,404,404,404,0
|
|
20240408,090500,1667790,404,404,404,404,140
|
|
20240408,090400,1611230,404,404,404,404,848
|
|
20240408,090300,1268638,406,406,406,406,11
|
|
20240408,090200,1264172,406,406,406,406,0
|
|
20240408,090100,1264172,406,406,406,404,1117
|
|
20240408,090000,810674,406,405,406,404,2002
|