617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191400,333107740,394,394,394,394,25682
|
|
20240415,191300,333107740,394,394,394,394,0
|
|
20240415,191200,333107740,394,394,394,394,0
|
|
20240415,191100,333107740,394,394,394,394,0
|
|
20240415,191000,333107740,394,394,394,394,0
|
|
20240415,190900,333107740,394,394,394,394,0
|
|
20240415,190800,333107740,394,394,394,394,0
|
|
20240415,190700,333107740,394,394,394,394,0
|
|
20240415,190600,333107740,394,394,394,394,0
|
|
20240415,190500,333107740,394,394,394,394,0
|
|
20240415,190400,333107740,394,394,394,394,0
|
|
20240415,190300,333107740,394,394,394,394,0
|
|
20240415,190200,333107740,394,394,394,394,0
|
|
20240415,190100,333107740,394,394,394,394,0
|
|
20240415,190000,333107740,394,394,394,394,0
|
|
20240415,185900,333107740,394,394,394,394,0
|
|
20240415,185800,333107740,394,394,394,394,0
|
|
20240415,185700,333107740,394,394,394,394,0
|
|
20240415,185600,333107740,394,394,394,394,0
|
|
20240415,185500,333107740,394,394,394,394,0
|
|
20240415,185400,333107740,394,394,394,394,0
|
|
20240415,185300,333107740,394,394,394,394,0
|
|
20240415,185200,333107740,394,394,394,394,0
|
|
20240415,185100,333107740,394,394,394,394,0
|
|
20240415,185000,333107740,394,394,394,394,0
|
|
20240415,184900,333107740,394,394,394,394,0
|
|
20240415,184800,333107740,394,394,394,394,0
|
|
20240415,184700,333107740,394,394,394,394,0
|
|
20240415,184600,333107740,394,394,394,394,0
|
|
20240415,184500,333107740,394,394,394,394,0
|
|
20240415,184400,333107740,394,394,394,394,25682
|
|
20240415,184300,333107740,394,394,394,394,0
|
|
20240415,184200,333107740,394,394,394,394,0
|
|
20240415,184100,333107740,394,394,394,394,0
|
|
20240415,184000,333107740,394,394,394,394,0
|
|
20240415,183900,333107740,394,394,394,394,0
|
|
20240415,183800,333107740,394,394,394,394,0
|
|
20240415,183700,333107740,394,394,394,394,0
|
|
20240415,183600,333107740,394,394,394,394,0
|
|
20240415,183500,333107740,394,394,394,394,0
|
|
20240415,183400,333107740,394,394,394,394,0
|
|
20240415,183300,333107740,394,394,394,394,0
|
|
20240415,183200,333107740,394,394,394,394,0
|
|
20240415,183100,333107740,394,394,394,394,0
|
|
20240415,183000,333107740,394,394,394,394,0
|
|
20240415,182900,333107740,394,394,394,394,0
|
|
20240415,182800,333107740,394,394,394,394,0
|
|
20240415,182700,333107740,394,394,394,394,0
|
|
20240415,182600,333107740,394,394,394,394,0
|
|
20240415,182500,333107740,394,394,394,394,0
|
|
20240415,182400,333107740,394,394,394,394,0
|
|
20240415,182300,333107740,394,394,394,394,0
|
|
20240415,182200,333107740,394,394,394,394,0
|
|
20240415,182100,333107740,394,394,394,394,0
|
|
20240415,182000,333107740,394,394,394,394,0
|
|
20240415,181900,333107740,394,394,394,394,0
|
|
20240415,181800,333107740,394,394,394,394,0
|
|
20240415,181700,333107740,394,394,394,394,0
|
|
20240415,181600,333107740,394,394,394,394,0
|
|
20240415,181500,333107740,394,394,394,394,0
|
|
20240415,181400,333107740,394,394,394,394,25682
|
|
20240415,181300,333107740,394,394,394,394,0
|
|
20240415,181200,333107740,394,394,394,394,0
|
|
20240415,181100,333107740,394,394,394,394,0
|
|
20240415,181000,333107740,394,394,394,394,0
|
|
20240415,180900,333107740,394,394,394,394,0
|
|
20240415,180800,333107740,394,394,394,394,0
|
|
20240415,180700,333107740,394,394,394,394,0
|
|
20240415,180600,333107740,394,394,394,394,0
|
|
20240415,180500,333107740,394,394,394,394,0
|
|
20240415,180400,333107740,394,394,394,394,0
|
|
20240415,180300,333107740,394,394,394,394,0
|
|
20240415,180200,333107740,394,394,394,394,0
|
|
20240415,180100,333107740,394,394,394,394,0
|
|
20240415,180000,333107740,394,394,394,394,0
|
|
20240415,175900,333107740,394,394,394,394,0
|
|
20240415,175800,333107740,394,394,394,394,0
|
|
20240415,175700,333107740,394,394,394,394,0
|
|
20240415,175600,333107740,394,394,394,394,0
|
|
20240415,175500,333107740,394,394,394,394,0
|
|
20240415,175400,333107740,394,394,394,394,0
|
|
20240415,175300,333107740,394,394,394,394,0
|
|
20240415,175200,333107740,394,394,394,394,0
|
|
20240415,175100,333107740,394,394,394,394,0
|
|
20240415,175000,333107740,394,394,394,394,0
|
|
20240415,174900,333107740,394,394,394,394,0
|
|
20240415,174800,333107740,394,394,394,394,0
|
|
20240415,174700,333107740,394,394,394,394,0
|
|
20240415,174600,333107740,394,394,394,394,0
|
|
20240415,174500,333107740,394,394,394,394,0
|
|
20240415,174400,333107740,394,394,394,394,25682
|
|
20240415,174300,333107740,394,394,394,394,0
|
|
20240415,174200,333107740,394,394,394,394,0
|
|
20240415,174100,333107740,394,394,394,394,0
|
|
20240415,174000,333107740,394,394,394,394,0
|
|
20240415,173900,333107740,394,394,394,394,0
|
|
20240415,173800,333107740,394,394,394,394,0
|
|
20240415,173700,333107740,394,394,394,394,0
|
|
20240415,173600,333107740,394,394,394,394,0
|
|
20240415,173500,333107740,394,394,394,394,0
|
|
20240415,173400,333107740,394,394,394,394,0
|
|
20240415,173300,333107740,394,394,394,394,0
|
|
20240415,173200,333107740,394,394,394,394,0
|
|
20240415,173100,333107740,394,394,394,394,0
|
|
20240415,173000,333107740,394,394,394,394,0
|
|
20240415,172900,333107740,394,394,394,394,0
|
|
20240415,172800,333107740,394,394,394,394,0
|
|
20240415,172700,333107740,394,394,394,394,0
|
|
20240415,172600,333107740,394,394,394,394,0
|
|
20240415,172500,333107740,394,394,394,394,0
|
|
20240415,172400,333107740,394,394,394,394,0
|
|
20240415,172300,333107740,394,394,394,394,0
|
|
20240415,172200,333107740,394,394,394,394,0
|
|
20240415,172100,333107740,394,394,394,394,0
|
|
20240415,172000,333107740,394,394,394,394,0
|
|
20240415,171900,333107740,394,394,394,394,0
|
|
20240415,171800,333107740,394,394,394,394,0
|
|
20240415,171700,333107740,394,394,394,394,0
|
|
20240415,171600,333107740,394,394,394,394,0
|
|
20240415,171500,333107740,394,394,394,394,0
|
|
20240415,171400,333107740,394,394,394,394,25682
|
|
20240415,171300,333107740,394,394,394,394,0
|
|
20240415,171200,333107740,394,394,394,394,0
|
|
20240415,171100,333107740,394,394,394,394,0
|
|
20240415,171000,333107740,394,394,394,394,0
|
|
20240415,170900,333107740,394,394,394,394,0
|
|
20240415,170800,333107740,394,394,394,394,0
|
|
20240415,170700,333107740,394,394,394,394,0
|
|
20240415,170600,333107740,394,394,394,394,0
|
|
20240415,170500,333107740,394,394,394,394,0
|
|
20240415,170400,333107740,394,394,394,394,0
|
|
20240415,170300,333107740,394,394,394,394,0
|
|
20240415,170200,333107740,394,394,394,394,0
|
|
20240415,170100,333107740,394,394,394,394,0
|
|
20240415,170000,333107740,394,394,394,394,0
|
|
20240415,165900,333107740,394,394,394,394,0
|
|
20240415,165800,333107740,394,394,394,394,0
|
|
20240415,165700,333107740,394,394,394,394,0
|
|
20240415,165600,333107740,394,394,394,394,0
|
|
20240415,165500,333107740,394,394,394,394,0
|
|
20240415,165400,333107740,394,394,394,394,0
|
|
20240415,165300,333107740,394,394,394,394,0
|
|
20240415,165200,333107740,394,394,394,394,0
|
|
20240415,165100,333107740,394,394,394,394,0
|
|
20240415,165000,333107740,394,394,394,394,0
|
|
20240415,164900,333107740,394,394,394,394,0
|
|
20240415,164800,333107740,394,394,394,394,0
|
|
20240415,164700,333107740,394,394,394,394,0
|
|
20240415,164600,333107740,394,394,394,394,0
|
|
20240415,164500,333107740,394,394,394,394,0
|
|
20240415,164400,333107740,394,394,394,394,25682
|
|
20240415,164300,333107740,394,394,394,394,0
|
|
20240415,164200,333107740,394,394,394,394,0
|
|
20240415,164100,333107740,394,394,394,394,0
|
|
20240415,164000,333107740,394,394,394,394,0
|
|
20240415,163900,333107740,394,394,394,394,0
|
|
20240415,163800,333107740,394,394,394,394,0
|
|
20240415,163700,333107740,394,394,394,394,0
|
|
20240415,163600,333107740,394,394,394,394,0
|
|
20240415,163500,333107740,394,394,394,394,0
|
|
20240415,163400,333107740,394,394,394,394,0
|
|
20240415,163300,333107740,394,394,394,394,0
|
|
20240415,163200,333107740,394,394,394,394,0
|
|
20240415,163100,333107740,394,394,394,394,0
|
|
20240415,163000,333107740,394,394,394,394,0
|
|
20240415,162900,333107740,394,394,394,394,0
|
|
20240415,162800,333107740,394,394,394,394,0
|
|
20240415,162700,333107740,394,394,394,394,0
|
|
20240415,162600,333107740,394,394,394,394,0
|
|
20240415,162500,333107740,394,394,394,394,0
|
|
20240415,162400,333107740,394,394,394,394,0
|
|
20240415,162300,333107740,394,394,394,394,0
|
|
20240415,162200,333107740,394,394,394,394,0
|
|
20240415,162100,333107740,394,394,394,394,0
|
|
20240415,162000,333107740,394,394,394,394,0
|
|
20240415,161900,333107740,394,394,394,394,0
|
|
20240415,161800,333107740,394,394,394,394,0
|
|
20240415,161700,333107740,394,394,394,394,0
|
|
20240415,161600,333107740,394,394,394,394,0
|
|
20240415,161500,333107740,394,394,394,394,0
|
|
20240415,161400,333107740,394,394,394,394,25682
|
|
20240415,161300,333107740,394,394,394,394,0
|
|
20240415,161200,333107740,394,394,394,394,0
|
|
20240415,161100,333107740,394,394,394,394,0
|
|
20240415,161000,333107740,394,394,394,394,0
|
|
20240415,160900,333107740,394,394,394,394,0
|
|
20240415,160800,333107740,394,394,394,394,0
|
|
20240415,160700,333107740,394,394,394,394,0
|
|
20240415,160600,333107740,394,394,394,394,0
|
|
20240415,160500,333107740,394,394,394,394,0
|
|
20240415,160400,333107740,394,394,394,394,0
|
|
20240415,160300,333107740,394,394,394,394,0
|
|
20240415,160200,333107740,394,394,394,394,0
|
|
20240415,160100,333107740,394,394,394,394,0
|
|
20240415,160000,333107740,394,394,394,394,0
|
|
20240415,155900,333107740,394,394,394,394,0
|
|
20240415,155800,333107740,394,394,394,394,0
|
|
20240415,155700,333107740,394,394,394,394,0
|
|
20240415,155600,333107740,394,394,394,394,0
|
|
20240415,155500,333107740,394,394,394,394,0
|
|
20240415,155400,333107740,394,394,394,394,0
|
|
20240415,155300,333107740,394,394,394,394,0
|
|
20240415,155200,333107740,394,394,394,394,0
|
|
20240415,155100,333107740,394,394,394,394,0
|
|
20240415,155000,333107740,394,394,394,394,0
|
|
20240415,154900,333107740,394,394,394,394,0
|
|
20240415,154800,333107740,394,394,394,394,0
|
|
20240415,154700,333107740,394,394,394,394,0
|
|
20240415,154600,333107740,394,394,394,394,0
|
|
20240415,154500,333107740,394,394,394,394,0
|
|
20240415,154400,333107740,394,394,394,394,25682
|
|
20240415,154300,333107740,394,394,394,394,0
|
|
20240415,154200,333107740,394,394,394,394,0
|
|
20240415,154100,333107740,394,394,394,394,0
|
|
20240415,154000,333107740,394,394,394,394,0
|
|
20240415,153900,333107740,394,394,394,394,0
|
|
20240415,153800,333107740,394,394,394,394,0
|
|
20240415,153700,333107740,394,394,394,394,0
|
|
20240415,153600,333107740,394,394,394,394,0
|
|
20240415,153500,333107740,394,394,394,394,0
|
|
20240415,153400,333107740,394,394,394,394,0
|
|
20240415,153300,333107740,394,394,394,394,0
|
|
20240415,153200,333107740,394,394,394,394,0
|
|
20240415,153100,333107740,394,394,394,394,0
|
|
20240415,153000,333107740,394,394,394,394,25682
|
|
20240415,152900,322989032,393,393,393,393,0
|
|
20240415,152800,322989032,393,393,393,393,0
|
|
20240415,152700,322989032,393,393,393,393,0
|
|
20240415,152600,322989032,393,393,393,393,0
|
|
20240415,152500,322989032,393,393,393,393,0
|
|
20240415,152400,322989032,393,393,393,393,0
|
|
20240415,152300,322989032,393,393,393,393,0
|
|
20240415,152200,322989032,393,393,393,393,0
|
|
20240415,152100,322989032,393,393,393,393,0
|
|
20240415,152000,322989032,393,393,393,393,0
|
|
20240415,151900,322989032,393,392,393,391,511
|
|
20240415,151800,322788375,393,393,393,393,11
|
|
20240415,151700,322784052,391,391,391,391,3000
|
|
20240415,151600,321611052,391,391,391,391,2416
|
|
20240415,151500,320666396,391,393,393,391,1301
|
|
20240415,151400,320157633,392,391,392,391,198
|
|
20240415,151300,320080205,392,390,392,390,21642
|
|
20240415,151200,311630516,391,390,392,390,9903
|
|
20240415,151100,307759240,391,391,391,391,196
|
|
20240415,151000,307682604,391,391,391,391,1
|
|
20240415,150900,307682213,390,390,390,390,1
|
|
20240415,150800,307681823,390,391,391,390,4761
|
|
20240415,150700,305820277,391,391,391,391,81
|
|
20240415,150600,305788606,392,392,392,392,3
|
|
20240415,150500,305787430,392,392,392,392,119
|
|
20240415,150400,305740782,392,391,392,391,140
|
|
20240415,150300,305685907,392,392,392,392,0
|
|
20240415,150200,305685907,392,392,392,392,896
|
|
20240415,150100,305334675,392,392,392,391,301
|
|
20240415,150000,305216684,392,392,392,392,902
|
|
20240415,145900,304863100,392,391,392,391,2391
|
|
20240415,145800,303927828,392,392,392,392,16
|
|
20240415,145700,303921556,391,391,391,391,0
|
|
20240415,145600,303921556,391,392,392,391,2
|
|
20240415,145500,303920773,391,391,391,391,0
|
|
20240415,145400,303920773,391,392,392,391,31
|
|
20240415,145300,303908622,393,393,393,393,0
|
|
20240415,145200,303908622,393,393,393,393,0
|
|
20240415,145100,303908622,393,393,393,393,2
|
|
20240415,145000,303907836,391,391,391,391,12
|
|
20240415,144900,303903144,393,393,393,393,0
|
|
20240415,144800,303903144,393,393,393,393,1
|
|
20240415,144700,303902751,393,393,393,393,1
|
|
20240415,144600,303902358,391,391,391,391,221
|
|
20240415,144500,303815947,391,392,392,391,1779
|
|
20240415,144400,303119358,391,391,391,391,4
|
|
20240415,144300,303117794,391,391,391,391,1
|
|
20240415,144200,303117403,391,393,393,391,2
|
|
20240415,144100,303116619,393,390,393,390,5003
|
|
20240415,144000,301165443,393,390,393,390,6010
|
|
20240415,143900,298819133,390,391,391,390,3165
|
|
20240415,143800,297584782,392,392,392,392,1000
|
|
20240415,143700,297192782,392,392,392,392,120
|
|
20240415,143600,297145742,392,392,392,392,1101
|
|
20240415,143500,296714150,390,390,390,390,1
|
|
20240415,143400,296713760,392,392,392,392,0
|
|
20240415,143300,296713760,392,392,392,392,1
|
|
20240415,143200,296713368,390,390,390,390,0
|
|
20240415,143100,296713368,390,390,390,390,3895
|
|
20240415,143000,295194318,390,390,390,390,18805
|
|
20240415,142900,287860368,390,392,392,390,2
|
|
20240415,142800,287859586,390,390,390,390,20
|
|
20240415,142700,287851786,391,391,391,391,505
|
|
20240415,142600,287654331,392,391,392,391,6
|
|
20240415,142500,287651984,391,392,392,391,1257
|
|
20240415,142400,287160496,392,392,392,392,32
|
|
20240415,142300,287147952,391,391,391,391,1051
|
|
20240415,142200,286737011,392,392,392,392,0
|
|
20240415,142100,286737011,392,392,392,392,1001
|
|
20240415,142000,286344619,391,391,391,391,2
|
|
20240415,141900,286343837,392,392,392,392,16
|
|
20240415,141800,286337565,392,391,392,391,2
|
|
20240415,141700,286336782,392,392,392,392,64
|
|
20240415,141600,286311694,392,392,392,390,31
|
|
20240415,141500,286299544,392,392,392,392,0
|
|
20240415,141400,286299544,392,392,392,392,901
|
|
20240415,141300,285946352,390,391,391,390,1002
|
|
20240415,141200,285554571,391,391,391,391,1001
|
|
20240415,141100,285163180,390,390,390,390,0
|
|
20240415,141000,285163180,390,390,390,390,14859
|
|
20240415,140900,279368170,391,391,391,391,0
|
|
20240415,140800,279368170,391,390,391,390,21
|
|
20240415,140700,279359960,391,391,391,391,0
|
|
20240415,140600,279359960,391,391,391,390,10064
|
|
20240415,140500,275424938,391,391,391,391,0
|
|
20240415,140400,275424938,391,391,391,391,0
|
|
20240415,140300,275424938,391,391,391,391,47
|
|
20240415,140200,275406561,391,391,391,391,1
|
|
20240415,140100,275406170,390,390,390,390,0
|
|
20240415,140000,275406170,390,390,390,390,0
|
|
20240415,135900,275406170,390,390,390,390,1
|
|
20240415,135800,275405780,391,391,391,391,1
|
|
20240415,135700,275405389,390,390,390,390,0
|
|
20240415,135600,275405389,390,390,390,390,1
|
|
20240415,135500,275404999,390,390,390,390,1
|
|
20240415,135400,275404609,391,391,391,391,16
|
|
20240415,135300,275398353,391,390,391,389,3221
|
|
20240415,135200,274143476,390,391,391,390,1411
|
|
20240415,135100,273593176,391,389,391,389,3
|
|
20240415,135000,273592007,389,390,390,389,24
|
|
20240415,134900,273582667,390,390,390,390,100
|
|
20240415,134800,273543667,389,389,389,389,0
|
|
20240415,134700,273543667,389,390,390,389,1377
|
|
20240415,134600,273006703,390,390,390,390,0
|
|
20240415,134500,273006703,390,390,390,390,0
|
|
20240415,134400,273006703,390,390,390,390,0
|
|
20240415,134300,273006703,390,390,390,390,0
|
|
20240415,134200,273006703,390,390,390,390,0
|
|
20240415,134100,273006703,390,390,390,390,1381
|
|
20240415,134000,272468113,390,390,390,390,2100
|
|
20240415,133900,271649113,389,390,390,389,13212
|
|
20240415,133800,266508645,390,390,390,390,0
|
|
20240415,133700,266508645,390,389,390,389,7672
|
|
20240415,133600,263519565,389,390,390,389,14685
|
|
20240415,133500,257807095,390,390,390,390,350
|
|
20240415,133400,257670595,389,390,390,389,32501
|
|
20240415,133300,244997705,389,389,389,389,100
|
|
20240415,133200,244958805,388,388,388,388,14
|
|
20240415,133100,244953373,388,388,388,388,0
|
|
20240415,133000,244953373,388,388,388,388,316
|
|
20240415,132900,244830765,388,390,390,388,4890
|
|
20240415,132800,242933363,390,390,390,390,30
|
|
20240415,132700,242921663,390,390,390,390,100
|
|
20240415,132600,242882663,390,389,390,389,10000
|
|
20240415,132500,238988896,389,389,389,389,2
|
|
20240415,132400,238988118,389,389,389,388,5454
|
|
20240415,132300,236869952,389,389,389,388,42
|
|
20240415,132200,236853619,389,389,389,388,1017
|
|
20240415,132100,236458065,389,389,389,389,32
|
|
20240415,132000,236445617,388,388,388,388,50
|
|
20240415,131900,236426217,388,389,389,388,1001
|
|
20240415,131800,236036829,389,389,389,389,602
|
|
20240415,131700,235802651,389,388,389,388,258
|
|
20240415,131600,235702304,389,389,389,389,2
|
|
20240415,131500,235701526,389,389,389,389,362
|
|
20240415,131400,235560708,389,389,389,388,153
|
|
20240415,131300,235501194,389,389,389,389,2822
|
|
20240415,131200,234403436,389,389,389,389,188
|
|
20240415,131100,234330304,389,389,389,389,10
|
|
20240415,131000,234326414,389,390,390,389,82
|
|
20240415,130900,234294502,390,390,390,390,1
|
|
20240415,130800,234294112,389,390,390,389,1001
|
|
20240415,130700,233904722,389,389,389,389,1
|
|
20240415,130600,233904333,390,390,390,390,6
|
|
20240415,130500,233901993,390,390,390,390,0
|
|
20240415,130400,233901993,390,390,390,390,1
|
|
20240415,130300,233901603,389,389,389,389,0
|
|
20240415,130200,233901603,389,389,389,389,0
|
|
20240415,130100,233901603,389,389,389,389,1
|
|
20240415,130000,233901214,390,390,390,390,1
|
|
20240415,125900,233900824,390,389,390,388,1201
|
|
20240415,125800,233434766,388,388,388,388,0
|
|
20240415,125700,233434766,388,388,388,388,0
|
|
20240415,125600,233434766,388,390,390,388,21
|
|
20240415,125500,233426578,388,390,390,388,22
|
|
20240415,125400,233418000,388,390,390,388,6
|
|
20240415,125300,233415670,387,390,390,387,3
|
|
20240415,125200,233414503,387,387,387,387,2000
|
|
20240415,125100,232640503,387,389,389,387,32584
|
|
20240415,125000,220019394,389,388,389,388,2
|
|
20240415,124900,220018617,388,388,388,388,695
|
|
20240415,124800,219748957,388,389,389,388,33034
|
|
20240415,124700,206930384,389,389,389,388,1621
|
|
20240415,124600,206299816,389,389,389,389,4801
|
|
20240415,124500,204432227,391,391,391,391,100
|
|
20240415,124400,204393127,391,391,391,391,15
|
|
20240415,124300,204387262,391,388,391,388,1373
|
|
20240415,124200,203851793,391,390,391,388,6471
|
|
20240415,124100,201335706,390,390,390,390,1
|
|
20240415,124000,201335316,390,390,390,390,0
|
|
20240415,123900,201335316,390,390,390,390,1
|
|
20240415,123800,201334926,391,391,391,391,1
|
|
20240415,123700,201334535,391,391,391,391,0
|
|
20240415,123600,201334535,391,391,391,390,276
|
|
20240415,123500,201226674,391,391,391,391,701
|
|
20240415,123400,200952583,391,391,391,391,0
|
|
20240415,123300,200952583,391,391,391,391,397
|
|
20240415,123200,200797356,390,390,390,390,2
|
|
20240415,123100,200796576,390,390,390,390,0
|
|
20240415,123000,200796576,390,388,390,388,5001
|
|
20240415,122900,198846188,388,390,390,388,2420
|
|
20240415,122800,197903032,390,390,390,390,2
|
|
20240415,122700,197902252,390,390,390,390,4
|
|
20240415,122600,197900692,388,389,389,388,305
|
|
20240415,122500,197782302,388,388,388,388,1
|
|
20240415,122400,197781914,388,389,389,388,16410
|
|
20240415,122300,191398441,389,389,389,389,1
|
|
20240415,122200,191398052,389,389,389,389,1758
|
|
20240415,122100,190714190,389,390,390,389,4834
|
|
20240415,122000,188832739,390,390,390,390,1
|
|
20240415,121900,188832349,389,390,390,389,1279
|
|
20240415,121800,188333839,390,390,391,390,764
|
|
20240415,121700,188035878,390,389,390,389,600
|
|
20240415,121600,187801978,389,389,390,389,1251
|
|
20240415,121500,187314389,390,390,390,390,1
|
|
20240415,121400,187313999,389,390,390,389,2466
|
|
20240415,121300,186354724,389,390,390,389,30
|
|
20240415,121200,186343025,390,390,390,390,2
|
|
20240415,121100,186342245,389,389,389,389,2
|
|
20240415,121000,186341467,389,390,390,389,4774
|
|
20240415,120900,184484380,389,391,391,389,458
|
|
20240415,120800,184305763,391,391,391,391,5
|
|
20240415,120700,184303808,391,391,391,391,150
|
|
20240415,120600,184245158,391,391,391,391,0
|
|
20240415,120500,184245158,391,391,391,391,71
|
|
20240415,120400,184217397,391,391,391,391,0
|
|
20240415,120300,184217397,391,392,392,391,2
|
|
20240415,120200,184216614,392,392,392,392,1
|
|
20240415,120100,184216222,390,390,390,390,0
|
|
20240415,120000,184216222,390,390,390,390,0
|
|
20240415,115900,184216222,390,390,390,390,13563
|
|
20240415,115800,178926652,390,390,390,390,0
|
|
20240415,115700,178926652,390,390,390,390,0
|
|
20240415,115600,178926652,390,390,390,390,0
|
|
20240415,115500,178926652,390,390,390,390,0
|
|
20240415,115400,178926652,390,390,390,390,501
|
|
20240415,115300,178731262,390,390,390,390,12
|
|
20240415,115200,178726582,392,390,392,390,2399
|
|
20240415,115100,177790970,390,390,390,390,0
|
|
20240415,115000,177790970,390,390,390,390,0
|
|
20240415,114900,177790970,390,391,391,390,9
|
|
20240415,114800,177787455,390,390,390,390,0
|
|
20240415,114700,177787455,390,391,391,390,617
|
|
20240415,114600,177546210,391,392,392,391,695
|
|
20240415,114500,177273772,393,393,393,393,3
|
|
20240415,114400,177272593,393,393,393,393,1
|
|
20240415,114300,177272200,393,393,393,393,4
|
|
20240415,114200,177270628,393,393,393,393,1
|
|
20240415,114100,177270235,392,392,392,392,1
|
|
20240415,114000,177269843,392,392,392,392,1
|
|
20240415,113900,177269451,393,391,393,391,201
|
|
20240415,113800,177190466,392,395,395,392,3657
|
|
20240415,113700,175756316,395,395,396,395,1388
|
|
20240415,113600,175207418,395,395,395,395,7
|
|
20240415,113500,175204653,395,395,395,395,13
|
|
20240415,113400,175199518,395,395,395,395,1
|
|
20240415,113300,175199123,393,394,395,393,449
|
|
20240415,113200,175022372,395,395,395,395,0
|
|
20240415,113100,175022372,395,394,395,394,5241
|
|
20240415,113000,172952416,394,392,394,392,10047
|
|
20240415,112900,168997992,391,391,391,390,1136
|
|
20240415,112800,168553817,390,391,391,390,6
|
|
20240415,112700,168551472,391,391,391,391,400
|
|
20240415,112600,168395072,391,391,391,391,1
|
|
20240415,112500,168394681,390,390,390,390,0
|
|
20240415,112400,168394681,390,390,390,390,648
|
|
20240415,112300,168141961,390,390,390,390,6140
|
|
20240415,112200,165747361,390,390,390,390,42
|
|
20240415,112100,165730981,390,390,390,389,85
|
|
20240415,112000,165697832,389,389,390,389,61
|
|
20240415,111900,165674044,390,390,390,390,1
|
|
20240415,111800,165673654,390,389,390,389,302
|
|
20240415,111700,165556175,389,389,389,389,0
|
|
20240415,111600,165556175,389,390,390,389,110
|
|
20240415,111500,165513285,390,390,390,390,1534
|
|
20240415,111400,164915025,389,389,389,389,16303
|
|
20240415,111300,158573158,388,388,388,388,1
|
|
20240415,111200,158572770,388,388,388,388,1500
|
|
20240415,111100,157990770,388,388,388,388,2793
|
|
20240415,111000,156907086,389,389,389,389,138
|
|
20240415,110900,156853404,389,389,389,388,5205
|
|
20240415,110800,154828660,389,389,389,389,501
|
|
20240415,110700,154633771,389,389,389,389,1
|
|
20240415,110600,154633382,388,388,388,388,262
|
|
20240415,110500,154531726,388,388,388,388,201
|
|
20240415,110400,154453738,389,388,389,388,55
|
|
20240415,110300,154432396,389,389,389,389,0
|
|
20240415,110200,154432396,389,389,389,389,1
|
|
20240415,110100,154432007,388,388,388,388,501
|
|
20240415,110000,154237619,389,389,389,389,1
|
|
20240415,105900,154237230,389,388,389,388,2060
|
|
20240415,105800,153435891,388,388,388,388,10
|
|
20240415,105700,153432011,388,389,389,388,2449
|
|
20240415,105600,152481794,389,389,389,388,308
|
|
20240415,105500,152362283,389,389,389,389,27
|
|
20240415,105400,152351780,388,389,389,388,2
|
|
20240415,105300,152351003,389,389,389,389,2002
|
|
20240415,105200,151572225,389,389,389,389,5
|
|
20240415,105100,151570280,389,389,389,389,552
|
|
20240415,105000,151355552,388,388,388,388,2
|
|
20240415,104900,151354776,389,389,389,388,3904
|
|
20240415,104800,149837222,389,389,389,389,2
|
|
20240415,104700,149836444,389,388,389,388,3723
|
|
20240415,104600,148391902,388,388,388,388,5373
|
|
20240415,104500,146307178,389,389,389,388,2174
|
|
20240415,104400,145463565,389,389,389,389,272
|
|
20240415,104300,145357757,389,389,389,389,500
|
|
20240415,104200,145163257,389,389,389,389,1
|
|
20240415,104100,145162868,388,389,389,388,8
|
|
20240415,104000,145159757,389,389,389,389,500
|
|
20240415,103900,144965257,389,390,390,389,4
|
|
20240415,103800,144963698,390,390,390,390,1
|
|
20240415,103700,144963308,390,390,390,390,30
|
|
20240415,103600,144951608,390,388,390,388,29058
|
|
20240415,103500,133620146,389,389,389,389,1906
|
|
20240415,103400,132878712,387,389,389,387,5898
|
|
20240415,103300,130596059,389,388,389,388,21
|
|
20240415,103200,130587891,387,390,390,387,7325
|
|
20240415,103100,127749721,389,390,390,389,120
|
|
20240415,103000,127703039,390,390,390,389,690
|
|
20240415,102900,127434132,389,390,390,389,2200
|
|
20240415,102800,126576270,390,390,390,389,583
|
|
20240415,102700,126348950,390,389,390,389,2677
|
|
20240415,102600,125307596,390,390,390,390,15649
|
|
20240415,102500,119204486,391,391,391,391,352
|
|
20240415,102400,119066854,390,391,391,390,2
|
|
20240415,102300,119066073,391,391,391,391,976
|
|
20240415,102200,118684457,391,393,393,391,3478
|
|
20240415,102100,117324557,391,393,393,391,398
|
|
20240415,102000,117168145,393,393,393,393,134
|
|
20240415,101900,117115483,393,393,393,393,1
|
|
20240415,101800,117115090,391,392,392,391,2
|
|
20240415,101700,117114307,393,394,394,391,8292
|
|
20240415,101600,113871768,391,391,391,391,1118
|
|
20240415,101500,113434630,391,392,392,391,3
|
|
20240415,101400,113433455,392,392,392,392,8
|
|
20240415,101300,113430319,391,391,391,391,13
|
|
20240415,101200,113425236,392,392,392,392,6
|
|
20240415,101100,113422884,392,394,394,392,397
|
|
20240415,101000,113267258,393,393,393,393,63
|
|
20240415,100900,113242499,393,394,394,393,680
|
|
20240415,100800,112975216,394,394,394,394,151
|
|
20240415,100700,112915722,394,393,394,393,1891
|
|
20240415,100600,112172541,393,393,393,392,5134
|
|
20240415,100500,110159879,393,393,393,393,130
|
|
20240415,100400,110108789,393,393,393,392,462
|
|
20240415,100300,109927224,393,394,394,393,299
|
|
20240415,100200,109809683,394,394,394,394,1124
|
|
20240415,100100,109366827,394,393,394,393,1079
|
|
20240415,100000,108942567,391,392,392,391,964
|
|
20240415,095900,108565642,392,392,392,392,72
|
|
20240415,095800,108537418,392,391,392,391,148
|
|
20240415,095700,108479502,391,393,393,391,1035
|
|
20240415,095600,108073466,391,391,391,391,0
|
|
20240415,095500,108073466,391,391,391,391,0
|
|
20240415,095400,108073466,391,393,393,391,4001
|
|
20240415,095300,106501075,391,391,391,391,1100
|
|
20240415,095200,106070975,391,392,392,391,11
|
|
20240415,095100,106066673,392,392,392,392,705
|
|
20240415,095000,105790313,392,392,392,392,315
|
|
20240415,094900,105666833,392,392,392,392,1021
|
|
20240415,094800,105266601,392,392,392,392,184
|
|
20240415,094700,105194473,392,391,392,391,45
|
|
20240415,094600,105176838,391,391,391,391,30
|
|
20240415,094500,105165108,391,392,392,391,1075
|
|
20240415,094400,104744382,392,392,392,392,313
|
|
20240415,094300,104621686,392,393,393,392,2344
|
|
20240415,094200,103702515,393,392,393,392,769
|
|
20240415,094100,103401037,392,392,392,391,4
|
|
20240415,094000,103399471,392,392,392,391,1002
|
|
20240415,093900,103007687,391,391,392,391,2675
|
|
20240415,093800,101961761,391,390,391,390,3019
|
|
20240415,093700,100783213,389,389,389,389,2273
|
|
20240415,093600,99899016,388,388,389,388,547
|
|
20240415,093500,99686779,388,387,389,387,1010
|
|
20240415,093400,99295069,387,387,387,387,1051
|
|
20240415,093300,98888332,386,387,387,386,11875
|
|
20240415,093200,94294528,387,388,388,387,7268
|
|
20240415,093100,91481609,387,387,387,387,0
|
|
20240415,093000,91481609,387,389,389,387,12135
|
|
20240415,092900,86785314,388,388,388,388,1140
|
|
20240415,092800,86342994,387,388,388,387,2349
|
|
20240415,092700,85433822,388,388,390,388,2435
|
|
20240415,092600,84488572,388,389,389,388,40
|
|
20240415,092500,84473022,389,389,389,388,10972
|
|
20240415,092400,80205914,389,389,389,388,3694
|
|
20240415,092300,78771398,389,389,389,388,1794
|
|
20240415,092200,78074250,389,389,389,389,800
|
|
20240415,092100,77763050,389,389,389,389,22
|
|
20240415,092000,77754492,389,389,389,388,1902
|
|
20240415,091900,77014822,389,389,389,389,161
|
|
20240415,091800,76952193,389,389,389,389,1667
|
|
20240415,091700,76303730,388,388,388,388,1876
|
|
20240415,091600,75575842,388,388,389,388,7692
|
|
20240415,091500,72591246,389,389,390,389,12484
|
|
20240415,091400,67734869,389,390,390,389,251
|
|
20240415,091300,67637059,390,392,392,389,7321
|
|
20240415,091200,64778347,392,390,392,389,2548
|
|
20240415,091100,63783969,391,389,391,389,15601
|
|
20240415,091000,57702080,389,391,391,389,3095
|
|
20240415,090900,56498007,389,389,391,389,2643
|
|
20240415,090800,55469878,389,391,391,389,33117
|
|
20240415,090700,42554332,390,390,390,390,986
|
|
20240415,090600,42169792,390,390,390,389,1607
|
|
20240415,090500,41543066,390,390,391,388,11548
|
|
20240415,090400,37041589,390,391,391,389,6794
|
|
20240415,090300,34392958,391,390,391,390,10226
|
|
20240415,090200,30404814,391,393,393,386,4968
|
|
20240415,090100,28476846,393,394,394,390,8401
|
|
20240415,090000,25198038,394,384,394,384,65482
|