617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191400,475926543,382,382,382,382,28617
|
|
20240416,191300,475926543,382,382,382,382,0
|
|
20240416,191200,475926543,382,382,382,382,0
|
|
20240416,191100,475926543,382,382,382,382,0
|
|
20240416,191000,475926543,382,382,382,382,0
|
|
20240416,190900,475926543,382,382,382,382,0
|
|
20240416,190800,475926543,382,382,382,382,0
|
|
20240416,190700,475926543,382,382,382,382,0
|
|
20240416,190600,475926543,382,382,382,382,0
|
|
20240416,190500,475926543,382,382,382,382,0
|
|
20240416,190400,475926543,382,382,382,382,0
|
|
20240416,190300,475926543,382,382,382,382,0
|
|
20240416,190200,475926543,382,382,382,382,0
|
|
20240416,190100,475926543,382,382,382,382,0
|
|
20240416,190000,475926543,382,382,382,382,0
|
|
20240416,185900,475926543,382,382,382,382,0
|
|
20240416,185800,475926543,382,382,382,382,0
|
|
20240416,185700,475926543,382,382,382,382,0
|
|
20240416,185600,475926543,382,382,382,382,0
|
|
20240416,185500,475926543,382,382,382,382,0
|
|
20240416,185400,475926543,382,382,382,382,0
|
|
20240416,185300,475926543,382,382,382,382,0
|
|
20240416,185200,475926543,382,382,382,382,0
|
|
20240416,185100,475926543,382,382,382,382,0
|
|
20240416,185000,475926543,382,382,382,382,0
|
|
20240416,184900,475926543,382,382,382,382,0
|
|
20240416,184800,475926543,382,382,382,382,0
|
|
20240416,184700,475926543,382,382,382,382,0
|
|
20240416,184600,475926543,382,382,382,382,0
|
|
20240416,184500,475926543,382,382,382,382,0
|
|
20240416,184400,475926543,382,382,382,382,28617
|
|
20240416,184300,475926543,382,382,382,382,0
|
|
20240416,184200,475926543,382,382,382,382,0
|
|
20240416,184100,475926543,382,382,382,382,0
|
|
20240416,184000,475926543,382,382,382,382,0
|
|
20240416,183900,475926543,382,382,382,382,0
|
|
20240416,183800,475926543,382,382,382,382,0
|
|
20240416,183700,475926543,382,382,382,382,0
|
|
20240416,183600,475926543,382,382,382,382,0
|
|
20240416,183500,475926543,382,382,382,382,0
|
|
20240416,183400,475926543,382,382,382,382,0
|
|
20240416,183300,475926543,382,382,382,382,0
|
|
20240416,183200,475926543,382,382,382,382,0
|
|
20240416,183100,475926543,382,382,382,382,0
|
|
20240416,183000,475926543,382,382,382,382,0
|
|
20240416,182900,475926543,382,382,382,382,0
|
|
20240416,182800,475926543,382,382,382,382,0
|
|
20240416,182700,475926543,382,382,382,382,0
|
|
20240416,182600,475926543,382,382,382,382,0
|
|
20240416,182500,475926543,382,382,382,382,0
|
|
20240416,182400,475926543,382,382,382,382,0
|
|
20240416,182300,475926543,382,382,382,382,0
|
|
20240416,182200,475926543,382,382,382,382,0
|
|
20240416,182100,475926543,382,382,382,382,0
|
|
20240416,182000,475926543,382,382,382,382,0
|
|
20240416,181900,475926543,382,382,382,382,0
|
|
20240416,181800,475926543,382,382,382,382,0
|
|
20240416,181700,475926543,382,382,382,382,0
|
|
20240416,181600,475926543,382,382,382,382,0
|
|
20240416,181500,475926543,382,382,382,382,0
|
|
20240416,181400,475926543,382,382,382,382,28617
|
|
20240416,181300,475926543,382,382,382,382,0
|
|
20240416,181200,475926543,382,382,382,382,0
|
|
20240416,181100,475926543,382,382,382,382,0
|
|
20240416,181000,475926543,382,382,382,382,0
|
|
20240416,180900,475926543,382,382,382,382,0
|
|
20240416,180800,475926543,382,382,382,382,0
|
|
20240416,180700,475926543,382,382,382,382,0
|
|
20240416,180600,475926543,382,382,382,382,0
|
|
20240416,180500,475926543,382,382,382,382,0
|
|
20240416,180400,475926543,382,382,382,382,0
|
|
20240416,180300,475926543,382,382,382,382,0
|
|
20240416,180200,475926543,382,382,382,382,0
|
|
20240416,180100,475926543,382,382,382,382,0
|
|
20240416,180000,475926543,382,382,382,382,0
|
|
20240416,175900,475926543,382,382,382,382,0
|
|
20240416,175800,475926543,382,382,382,382,0
|
|
20240416,175700,475926543,382,382,382,382,0
|
|
20240416,175600,475926543,382,382,382,382,0
|
|
20240416,175500,475926543,382,382,382,382,0
|
|
20240416,175400,475926543,382,382,382,382,0
|
|
20240416,175300,475926543,382,382,382,382,0
|
|
20240416,175200,475926543,382,382,382,382,0
|
|
20240416,175100,475926543,382,382,382,382,0
|
|
20240416,175000,475926543,382,382,382,382,0
|
|
20240416,174900,475926543,382,382,382,382,0
|
|
20240416,174800,475926543,382,382,382,382,0
|
|
20240416,174700,475926543,382,382,382,382,0
|
|
20240416,174600,475926543,382,382,382,382,0
|
|
20240416,174500,475926543,382,382,382,382,0
|
|
20240416,174400,475926543,382,382,382,382,28617
|
|
20240416,174300,475926543,382,382,382,382,0
|
|
20240416,174200,475926543,382,382,382,382,0
|
|
20240416,174100,475926543,382,382,382,382,0
|
|
20240416,174000,475926543,382,382,382,382,0
|
|
20240416,173900,475926543,382,382,382,382,0
|
|
20240416,173800,475926543,382,382,382,382,0
|
|
20240416,173700,475926543,382,382,382,382,0
|
|
20240416,173600,475926543,382,382,382,382,0
|
|
20240416,173500,475926543,382,382,382,382,0
|
|
20240416,173400,475926543,382,382,382,382,0
|
|
20240416,173300,475926543,382,382,382,382,0
|
|
20240416,173200,475926543,382,382,382,382,0
|
|
20240416,173100,475926543,382,382,382,382,0
|
|
20240416,173000,475926543,382,382,382,382,0
|
|
20240416,172900,475926543,382,382,382,382,0
|
|
20240416,172800,475926543,382,382,382,382,0
|
|
20240416,172700,475926543,382,382,382,382,0
|
|
20240416,172600,475926543,382,382,382,382,0
|
|
20240416,172500,475926543,382,382,382,382,0
|
|
20240416,172400,475926543,382,382,382,382,0
|
|
20240416,172300,475926543,382,382,382,382,0
|
|
20240416,172200,475926543,382,382,382,382,0
|
|
20240416,172100,475926543,382,382,382,382,0
|
|
20240416,172000,475926543,382,382,382,382,0
|
|
20240416,171900,475926543,382,382,382,382,0
|
|
20240416,171800,475926543,382,382,382,382,0
|
|
20240416,171700,475926543,382,382,382,382,0
|
|
20240416,171600,475926543,382,382,382,382,0
|
|
20240416,171500,475926543,382,382,382,382,0
|
|
20240416,171400,475926543,382,382,382,382,28617
|
|
20240416,171300,475926543,382,382,382,382,0
|
|
20240416,171200,475926543,382,382,382,382,0
|
|
20240416,171100,475926543,382,382,382,382,0
|
|
20240416,171000,475926543,382,382,382,382,0
|
|
20240416,170900,475926543,382,382,382,382,0
|
|
20240416,170800,475926543,382,382,382,382,0
|
|
20240416,170700,475926543,382,382,382,382,0
|
|
20240416,170600,475926543,382,382,382,382,0
|
|
20240416,170500,475926543,382,382,382,382,0
|
|
20240416,170400,475926543,382,382,382,382,0
|
|
20240416,170300,475926543,382,382,382,382,0
|
|
20240416,170200,475926543,382,382,382,382,0
|
|
20240416,170100,475926543,382,382,382,382,0
|
|
20240416,170000,475926543,382,382,382,382,0
|
|
20240416,165900,475926543,382,382,382,382,0
|
|
20240416,165800,475926543,382,382,382,382,0
|
|
20240416,165700,475926543,382,382,382,382,0
|
|
20240416,165600,475926543,382,382,382,382,0
|
|
20240416,165500,475926543,382,382,382,382,0
|
|
20240416,165400,475926543,382,382,382,382,0
|
|
20240416,165300,475926543,382,382,382,382,0
|
|
20240416,165200,475926543,382,382,382,382,0
|
|
20240416,165100,475926543,382,382,382,382,0
|
|
20240416,165000,475926543,382,382,382,382,0
|
|
20240416,164900,475926543,382,382,382,382,0
|
|
20240416,164800,475926543,382,382,382,382,0
|
|
20240416,164700,475926543,382,382,382,382,0
|
|
20240416,164600,475926543,382,382,382,382,0
|
|
20240416,164500,475926543,382,382,382,382,0
|
|
20240416,164400,475926543,382,382,382,382,28617
|
|
20240416,164300,475926543,382,382,382,382,0
|
|
20240416,164200,475926543,382,382,382,382,0
|
|
20240416,164100,475926543,382,382,382,382,0
|
|
20240416,164000,475926543,382,382,382,382,0
|
|
20240416,163900,475926543,382,382,382,382,0
|
|
20240416,163800,475926543,382,382,382,382,0
|
|
20240416,163700,475926543,382,382,382,382,0
|
|
20240416,163600,475926543,382,382,382,382,0
|
|
20240416,163500,475926543,382,382,382,382,0
|
|
20240416,163400,475926543,382,382,382,382,0
|
|
20240416,163300,475926543,382,382,382,382,0
|
|
20240416,163200,475926543,382,382,382,382,0
|
|
20240416,163100,475926543,382,382,382,382,0
|
|
20240416,163000,475926543,382,382,382,382,0
|
|
20240416,162900,475926543,382,382,382,382,0
|
|
20240416,162800,475926543,382,382,382,382,0
|
|
20240416,162700,475926543,382,382,382,382,0
|
|
20240416,162600,475926543,382,382,382,382,0
|
|
20240416,162500,475926543,382,382,382,382,0
|
|
20240416,162400,475926543,382,382,382,382,0
|
|
20240416,162300,475926543,382,382,382,382,0
|
|
20240416,162200,475926543,382,382,382,382,0
|
|
20240416,162100,475926543,382,382,382,382,0
|
|
20240416,162000,475926543,382,382,382,382,0
|
|
20240416,161900,475926543,382,382,382,382,0
|
|
20240416,161800,475926543,382,382,382,382,0
|
|
20240416,161700,475926543,382,382,382,382,0
|
|
20240416,161600,475926543,382,382,382,382,0
|
|
20240416,161500,475926543,382,382,382,382,0
|
|
20240416,161400,475926543,382,382,382,382,28617
|
|
20240416,161300,475926543,382,382,382,382,0
|
|
20240416,161200,475926543,382,382,382,382,0
|
|
20240416,161100,475926543,382,382,382,382,0
|
|
20240416,161000,475926543,382,382,382,382,0
|
|
20240416,160900,475926543,382,382,382,382,0
|
|
20240416,160800,475926543,382,382,382,382,0
|
|
20240416,160700,475926543,382,382,382,382,0
|
|
20240416,160600,475926543,382,382,382,382,0
|
|
20240416,160500,475926543,382,382,382,382,0
|
|
20240416,160400,475926543,382,382,382,382,0
|
|
20240416,160300,475926543,382,382,382,382,0
|
|
20240416,160200,475926543,382,382,382,382,0
|
|
20240416,160100,475926543,382,382,382,382,0
|
|
20240416,160000,475926543,382,382,382,382,0
|
|
20240416,155900,475926543,382,382,382,382,0
|
|
20240416,155800,475926543,382,382,382,382,0
|
|
20240416,155700,475926543,382,382,382,382,0
|
|
20240416,155600,475926543,382,382,382,382,0
|
|
20240416,155500,475926543,382,382,382,382,0
|
|
20240416,155400,475926543,382,382,382,382,0
|
|
20240416,155300,475926543,382,382,382,382,0
|
|
20240416,155200,475926543,382,382,382,382,0
|
|
20240416,155100,475926543,382,382,382,382,0
|
|
20240416,155000,475926543,382,382,382,382,0
|
|
20240416,154900,475926543,382,382,382,382,0
|
|
20240416,154800,475926543,382,382,382,382,0
|
|
20240416,154700,475926543,382,382,382,382,0
|
|
20240416,154600,475926543,382,382,382,382,0
|
|
20240416,154500,475926543,382,382,382,382,0
|
|
20240416,154400,475926543,382,382,382,382,28617
|
|
20240416,154300,475926543,382,382,382,382,0
|
|
20240416,154200,475926543,382,382,382,382,0
|
|
20240416,154100,475926543,382,382,382,382,0
|
|
20240416,154000,475926543,382,382,382,382,0
|
|
20240416,153900,475926543,382,382,382,382,0
|
|
20240416,153800,475926543,382,382,382,382,0
|
|
20240416,153700,475926543,382,382,382,382,0
|
|
20240416,153600,475926543,382,382,382,382,0
|
|
20240416,153500,475926543,382,382,382,382,0
|
|
20240416,153400,475926543,382,382,382,382,0
|
|
20240416,153300,475926543,382,382,382,382,0
|
|
20240416,153200,475926543,382,382,382,382,0
|
|
20240416,153100,475926543,382,382,382,382,0
|
|
20240416,153000,475926543,382,382,382,382,28617
|
|
20240416,152900,464994849,382,382,382,382,0
|
|
20240416,152800,464994849,382,382,382,382,0
|
|
20240416,152700,464994849,382,382,382,382,0
|
|
20240416,152600,464994849,382,382,382,382,0
|
|
20240416,152500,464994849,382,382,382,382,0
|
|
20240416,152400,464994849,382,382,382,382,0
|
|
20240416,152300,464994849,382,382,382,382,0
|
|
20240416,152200,464994849,382,382,382,382,0
|
|
20240416,152100,464994849,382,382,382,382,0
|
|
20240416,152000,464994849,382,382,382,382,0
|
|
20240416,151900,464994849,382,382,382,381,17127
|
|
20240416,151800,458453335,382,381,382,381,335
|
|
20240416,151700,458325445,381,381,381,381,1230
|
|
20240416,151600,457856815,382,382,382,382,1
|
|
20240416,151500,457856433,382,382,382,382,0
|
|
20240416,151400,457856433,382,381,382,381,2062
|
|
20240416,151300,457069749,382,382,382,381,2265
|
|
20240416,151200,456206743,382,382,382,382,1035
|
|
20240416,151100,455811373,382,382,382,382,21
|
|
20240416,151000,455803351,382,382,382,382,233
|
|
20240416,150900,455714345,381,382,382,381,501
|
|
20240416,150800,455523463,382,382,382,382,2036
|
|
20240416,150700,454745711,382,382,382,382,59
|
|
20240416,150600,454723173,382,382,382,382,726
|
|
20240416,150500,454445841,382,382,382,382,5000
|
|
20240416,150400,452535841,381,381,381,381,5500
|
|
20240416,150300,450440341,381,382,382,381,7500
|
|
20240416,150200,447577841,381,381,381,381,0
|
|
20240416,150100,447577841,381,381,381,381,5000
|
|
20240416,150000,445672841,381,382,382,381,609
|
|
20240416,145900,445440803,382,382,382,382,6533
|
|
20240416,145800,442945197,382,382,382,382,131
|
|
20240416,145700,442895155,382,381,382,381,762
|
|
20240416,145600,442604571,381,381,381,381,22744
|
|
20240416,145500,433939107,380,380,380,380,0
|
|
20240416,145400,433939107,380,380,380,380,0
|
|
20240416,145300,433939107,380,380,380,380,1000
|
|
20240416,145200,433559107,380,380,380,380,23021
|
|
20240416,145100,424811127,381,380,381,380,5021
|
|
20240416,145000,422903126,381,381,381,381,1218
|
|
20240416,144900,422439068,381,380,381,380,127
|
|
20240416,144800,422390739,381,381,381,381,45
|
|
20240416,144700,422373594,381,381,381,381,24
|
|
20240416,144600,422364450,381,381,381,381,56
|
|
20240416,144500,422343114,381,381,381,381,0
|
|
20240416,144400,422343114,381,381,381,381,3
|
|
20240416,144300,422341971,381,381,381,381,50
|
|
20240416,144200,422322921,381,381,381,381,4
|
|
20240416,144100,422321397,381,381,381,381,47
|
|
20240416,144000,422303490,381,381,381,381,21
|
|
20240416,143900,422295489,381,381,381,381,718
|
|
20240416,143800,422021931,382,380,382,380,9010
|
|
20240416,143700,418583912,380,380,380,380,920
|
|
20240416,143600,418234312,380,380,380,380,900
|
|
20240416,143500,417892312,380,380,380,380,2796
|
|
20240416,143400,416829832,379,380,380,379,11
|
|
20240416,143300,416825653,380,380,380,380,5609
|
|
20240416,143200,414694233,380,380,380,380,5
|
|
20240416,143100,414692333,380,380,380,380,1027
|
|
20240416,143000,414302073,380,380,380,380,1037
|
|
20240416,142900,413908013,380,380,380,380,198
|
|
20240416,142800,413832773,380,380,380,380,3050
|
|
20240416,142700,412673773,380,380,380,380,2031
|
|
20240416,142600,411901993,380,380,380,380,8193
|
|
20240416,142500,408788653,380,382,382,380,150536
|
|
20240416,142400,351540851,382,382,382,382,1878
|
|
20240416,142300,350823455,382,382,382,382,35
|
|
20240416,142200,350810085,381,381,381,381,0
|
|
20240416,142100,350810085,381,382,382,381,13
|
|
20240416,142000,350805121,382,382,382,382,0
|
|
20240416,141900,350805121,382,382,382,382,5
|
|
20240416,141800,350803211,382,382,382,382,72
|
|
20240416,141700,350775707,382,382,382,382,49
|
|
20240416,141600,350756989,382,382,382,382,1004
|
|
20240416,141500,350373461,382,382,382,382,1220
|
|
20240416,141400,349907421,382,382,382,382,6
|
|
20240416,141300,349905129,382,382,382,382,23
|
|
20240416,141200,349896343,381,382,382,381,87
|
|
20240416,141100,349863188,382,382,382,382,5096
|
|
20240416,141000,347916516,382,382,382,382,8040
|
|
20240416,140900,344845236,382,382,382,382,16395
|
|
20240416,140800,338582346,382,382,382,382,30000
|
|
20240416,140700,327122346,382,382,382,382,181
|
|
20240416,140600,327053204,382,382,382,382,2120
|
|
20240416,140500,326243364,382,382,382,382,1
|
|
20240416,140400,326242982,382,382,382,382,0
|
|
20240416,140300,326242982,382,382,382,382,5015
|
|
20240416,140200,324327252,382,382,382,382,0
|
|
20240416,140100,324327252,382,382,382,382,29
|
|
20240416,140000,324316174,382,382,382,382,142
|
|
20240416,135900,324261930,382,382,382,382,0
|
|
20240416,135800,324261930,382,382,382,382,13
|
|
20240416,135700,324256964,382,382,382,382,62
|
|
20240416,135600,324233280,381,381,381,381,110
|
|
20240416,135500,324191370,381,381,381,381,0
|
|
20240416,135400,324191370,381,381,381,381,0
|
|
20240416,135300,324191370,381,382,382,381,10600
|
|
20240416,135200,320152270,382,382,382,382,10
|
|
20240416,135100,320148450,382,382,382,382,0
|
|
20240416,135000,320148450,382,382,382,382,10
|
|
20240416,134900,320144630,382,382,382,382,76
|
|
20240416,134800,320115598,382,382,382,382,0
|
|
20240416,134700,320115598,382,382,382,382,0
|
|
20240416,134600,320115598,382,382,382,382,2
|
|
20240416,134500,320114834,382,382,382,382,500
|
|
20240416,134400,319923834,382,382,382,382,200
|
|
20240416,134300,319847434,382,382,382,382,0
|
|
20240416,134200,319847434,382,382,382,382,9
|
|
20240416,134100,319843996,382,382,382,382,0
|
|
20240416,134000,319843996,382,382,382,382,8
|
|
20240416,133900,319840940,382,382,382,382,51
|
|
20240416,133800,319821458,382,382,382,382,2
|
|
20240416,133700,319820694,382,382,382,382,200
|
|
20240416,133600,319744294,382,382,382,382,1
|
|
20240416,133500,319743912,382,382,382,382,107
|
|
20240416,133400,319703038,382,382,382,382,300
|
|
20240416,133300,319588438,382,382,382,382,0
|
|
20240416,133200,319588438,382,382,382,382,0
|
|
20240416,133100,319588438,382,382,382,382,58
|
|
20240416,133000,319566282,382,382,382,382,4
|
|
20240416,132900,319564754,382,382,382,382,0
|
|
20240416,132800,319564754,382,382,382,382,15
|
|
20240416,132700,319559024,381,382,382,381,3
|
|
20240416,132600,319557880,382,382,382,382,10
|
|
20240416,132500,319554060,382,382,382,381,53
|
|
20240416,132400,319533824,382,382,382,382,2
|
|
20240416,132300,319533060,382,382,382,382,5034
|
|
20240416,132200,317610072,382,381,382,381,263
|
|
20240416,132100,317509631,382,382,382,381,929
|
|
20240416,132000,317155148,382,382,382,382,0
|
|
20240416,131900,317155148,382,382,382,382,1
|
|
20240416,131800,317154766,381,382,382,381,504
|
|
20240416,131700,316962240,381,381,381,381,0
|
|
20240416,131600,316962240,381,381,381,381,0
|
|
20240416,131500,316962240,381,382,382,381,3456
|
|
20240416,131400,315644501,381,381,381,380,5534
|
|
20240416,131300,313536542,380,380,380,380,0
|
|
20240416,131200,313536542,380,380,381,380,2453
|
|
20240416,131100,312604001,381,381,381,381,370
|
|
20240416,131000,312463031,381,381,381,381,200
|
|
20240416,130900,312386831,381,381,381,381,382
|
|
20240416,130800,312241289,381,381,381,381,850
|
|
20240416,130700,311917439,381,381,381,381,1005
|
|
20240416,130600,311534534,380,380,381,380,3440
|
|
20240416,130500,310227329,380,381,381,380,205
|
|
20240416,130400,310149227,381,381,381,381,1
|
|
20240416,130300,310148846,381,381,381,381,0
|
|
20240416,130200,310148846,381,381,381,381,262
|
|
20240416,130100,310049024,381,382,382,381,3259
|
|
20240416,130000,308807344,382,382,382,382,249
|
|
20240416,125900,308712226,382,382,382,382,4543
|
|
20240416,125800,306976800,382,382,382,382,2163
|
|
20240416,125700,306150534,382,382,382,382,0
|
|
20240416,125600,306150534,382,382,382,382,150
|
|
20240416,125500,306093234,382,381,382,380,5840
|
|
20240416,125400,303871231,382,382,382,382,5
|
|
20240416,125300,303869321,381,381,381,381,900
|
|
20240416,125200,303526421,381,382,382,381,337
|
|
20240416,125100,303398014,382,382,382,382,51
|
|
20240416,125000,303378532,381,381,381,381,36
|
|
20240416,124900,303364816,381,380,381,380,240
|
|
20240416,124800,303273416,380,380,381,380,1454
|
|
20240416,124700,302720742,381,381,381,381,20438
|
|
20240416,124600,294933864,381,381,381,381,1526
|
|
20240416,124500,294352458,381,381,381,381,0
|
|
20240416,124400,294352458,381,381,381,381,0
|
|
20240416,124300,294352458,381,381,381,381,313
|
|
20240416,124200,294233205,381,381,381,381,5
|
|
20240416,124100,294231300,381,381,381,381,2105
|
|
20240416,124000,293429295,381,381,381,381,263
|
|
20240416,123900,293329092,381,381,381,381,537
|
|
20240416,123800,293124495,381,381,381,381,1358
|
|
20240416,123700,292607097,381,381,381,381,1399
|
|
20240416,123600,292074078,381,381,381,380,734
|
|
20240416,123500,291794429,381,381,381,381,1084
|
|
20240416,123400,291381425,381,381,381,381,13
|
|
20240416,123300,291376472,381,381,381,381,1006
|
|
20240416,123200,290993186,381,381,381,381,0
|
|
20240416,123100,290993186,381,381,381,381,92
|
|
20240416,123000,290958134,381,381,381,381,17
|
|
20240416,122900,290951657,381,380,381,380,20001
|
|
20240416,122800,283351276,380,381,381,380,10037
|
|
20240416,122700,279537179,380,381,381,380,20442
|
|
20240416,122600,271769174,381,381,381,381,3224
|
|
20240416,122500,270540830,381,381,381,381,381
|
|
20240416,122400,270395669,381,380,381,380,35
|
|
20240416,122300,270382337,381,380,381,380,3772
|
|
20240416,122200,268948971,381,381,381,381,1130
|
|
20240416,122100,268518441,381,381,381,381,3163
|
|
20240416,122000,267313338,381,381,381,380,887
|
|
20240416,121900,266975966,380,380,380,380,0
|
|
20240416,121800,266975966,380,380,380,380,1001
|
|
20240416,121700,266595586,380,380,380,380,3421
|
|
20240416,121600,265295606,381,381,381,380,1779
|
|
20240416,121500,264619580,380,381,381,380,21503
|
|
20240416,121400,256446937,382,382,382,382,100
|
|
20240416,121300,256408737,382,382,382,382,16
|
|
20240416,121200,256402625,382,382,382,382,25
|
|
20240416,121100,256393075,382,382,382,382,84
|
|
20240416,121000,256360987,382,382,382,382,89
|
|
20240416,120900,256326989,382,382,382,382,50
|
|
20240416,120800,256307889,382,382,382,382,32
|
|
20240416,120700,256295665,382,382,382,382,220
|
|
20240416,120600,256211625,382,382,382,382,1
|
|
20240416,120500,256211243,382,382,382,382,550
|
|
20240416,120400,256001143,382,382,382,382,752
|
|
20240416,120300,255713879,381,381,382,381,115
|
|
20240416,120200,255669951,382,382,382,382,1211
|
|
20240416,120100,255207349,382,382,382,382,1586
|
|
20240416,120000,254601497,382,382,382,382,0
|
|
20240416,115900,254601497,382,382,382,382,1102
|
|
20240416,115800,254180533,381,382,382,381,4
|
|
20240416,115700,254179007,382,381,382,381,10507
|
|
20240416,115600,250172833,381,381,381,381,302
|
|
20240416,115500,250057771,381,381,381,380,71
|
|
20240416,115400,250030770,380,380,380,380,5000
|
|
20240416,115300,248130770,380,381,381,380,11520
|
|
20240416,115200,243752408,381,382,382,381,1000
|
|
20240416,115100,243371398,383,383,383,383,0
|
|
20240416,115000,243371398,383,383,383,383,49
|
|
20240416,114900,243352631,383,381,383,380,6001
|
|
20240416,114800,241061139,381,381,381,381,2
|
|
20240416,114700,241060377,383,383,383,383,2120
|
|
20240416,114600,240248417,383,383,384,380,116024
|
|
20240416,114500,196028200,383,383,383,383,31
|
|
20240416,114400,196016327,383,383,383,383,2802
|
|
20240416,114300,194943161,383,383,383,382,2549
|
|
20240416,114200,193966895,383,383,383,382,728
|
|
20240416,114100,193688121,382,382,382,382,1000
|
|
20240416,114000,193306121,382,383,383,382,793
|
|
20240416,113900,193002412,384,384,384,383,3108
|
|
20240416,113800,191811296,384,384,384,384,1065
|
|
20240416,113700,191402336,384,384,384,384,1
|
|
20240416,113600,191401952,384,384,384,384,0
|
|
20240416,113500,191401952,384,384,384,384,0
|
|
20240416,113400,191401952,384,384,384,384,669
|
|
20240416,113300,191145056,384,384,384,384,1836
|
|
20240416,113200,190440032,384,384,384,384,2
|
|
20240416,113100,190439264,384,384,384,383,9513
|
|
20240416,113000,186794955,384,384,384,384,1
|
|
20240416,112900,186794571,384,384,384,384,1
|
|
20240416,112800,186794187,385,385,385,385,296
|
|
20240416,112700,186680227,385,385,385,385,404
|
|
20240416,112600,186524687,385,385,385,385,12
|
|
20240416,112500,186520067,385,385,385,385,44
|
|
20240416,112400,186503127,385,385,385,385,1
|
|
20240416,112300,186502742,385,385,385,385,101
|
|
20240416,112200,186463857,384,384,384,384,0
|
|
20240416,112100,186463857,384,384,384,384,0
|
|
20240416,112000,186463857,384,384,384,384,0
|
|
20240416,111900,186463857,384,384,384,384,87
|
|
20240416,111800,186430449,384,384,384,384,6237
|
|
20240416,111700,184035441,385,384,385,384,22
|
|
20240416,111600,184026973,385,384,385,384,21
|
|
20240416,111500,184018889,384,384,384,384,615
|
|
20240416,111400,183782729,384,384,384,384,152
|
|
20240416,111300,183724361,384,384,385,384,2007
|
|
20240416,111200,182952473,385,385,385,385,3
|
|
20240416,111100,182951318,385,384,385,384,2027
|
|
20240416,111000,182172949,384,384,384,384,4859
|
|
20240416,110900,180307093,385,384,385,384,2
|
|
20240416,110800,180306324,385,385,385,385,2
|
|
20240416,110700,180305554,382,382,382,382,24
|
|
20240416,110600,180296386,385,385,385,385,18
|
|
20240416,110500,180289456,385,383,385,382,40183
|
|
20240416,110400,164920499,383,384,384,383,1611
|
|
20240416,110300,164303386,384,384,384,384,5830
|
|
20240416,110200,162064666,384,385,385,384,9
|
|
20240416,110100,162061203,385,385,385,385,5
|
|
20240416,110000,162059278,384,384,384,384,0
|
|
20240416,105900,162059278,384,385,385,384,441
|
|
20240416,105800,161889928,385,384,385,384,1204
|
|
20240416,105700,161426812,384,386,386,384,31401
|
|
20240416,105600,149367943,385,385,385,385,147
|
|
20240416,105500,149311348,385,385,385,385,1000
|
|
20240416,105400,148926348,386,386,386,386,3718
|
|
20240416,105300,147491200,386,385,386,385,1346
|
|
20240416,105200,146971645,386,386,386,386,0
|
|
20240416,105100,146971645,386,385,386,385,1003
|
|
20240416,105000,146585287,385,385,385,385,1000
|
|
20240416,104900,146200287,385,385,385,385,0
|
|
20240416,104800,146200287,385,385,385,385,7205
|
|
20240416,104700,143426362,385,385,385,385,5060
|
|
20240416,104600,141478262,385,385,385,385,12007
|
|
20240416,104500,136855567,386,386,386,386,367
|
|
20240416,104400,136713905,386,386,386,385,24
|
|
20240416,104300,136704645,386,386,386,386,340
|
|
20240416,104200,136573405,386,385,386,385,2
|
|
20240416,104100,136572634,386,385,386,385,115
|
|
20240416,104000,136528246,386,386,386,386,63
|
|
20240416,103900,136503928,386,385,386,385,63
|
|
20240416,103800,136479640,386,386,386,386,728
|
|
20240416,103700,136198632,386,386,386,385,3769
|
|
20240416,103600,134744134,386,386,386,386,45
|
|
20240416,103500,134726764,386,386,386,386,32
|
|
20240416,103400,134714412,386,386,386,386,0
|
|
20240416,103300,134714412,386,386,386,385,38
|
|
20240416,103200,134699757,386,385,386,385,575
|
|
20240416,103100,134478139,385,385,386,385,2713
|
|
20240416,103000,133433525,386,385,386,385,252
|
|
20240416,102900,133336379,385,385,385,385,2
|
|
20240416,102800,133335609,385,385,385,385,0
|
|
20240416,102700,133335609,385,385,385,385,3800
|
|
20240416,102600,131872609,385,385,385,385,1
|
|
20240416,102500,131872224,385,385,385,385,4269
|
|
20240416,102400,130228659,384,385,385,384,5118
|
|
20240416,102300,128258233,385,384,385,384,452
|
|
20240416,102200,128084594,384,384,384,384,1000
|
|
20240416,102100,127700594,384,385,385,384,1380
|
|
20240416,102000,127169299,385,385,385,385,1610
|
|
20240416,101900,126549449,384,385,385,384,512
|
|
20240416,101800,126352829,385,386,386,385,45674
|
|
20240416,101700,108768327,385,385,386,385,821
|
|
20240416,101600,108452239,386,387,387,386,2824
|
|
20240416,101500,107362168,387,387,387,387,259
|
|
20240416,101400,107261935,387,387,387,387,53
|
|
20240416,101300,107241424,387,387,388,387,3123
|
|
20240416,101200,106030776,386,386,386,386,3020
|
|
20240416,101100,104865056,386,386,386,386,3999
|
|
20240416,101000,103321442,387,387,387,387,787
|
|
20240416,100900,103016873,387,387,387,387,42185
|
|
20240416,100800,86691278,388,388,388,388,1
|
|
20240416,100700,86690890,388,388,388,387,1501
|
|
20240416,100600,86109002,388,388,388,388,1
|
|
20240416,100500,86108614,387,387,388,387,116
|
|
20240416,100400,86063713,388,388,388,388,53
|
|
20240416,100300,86043149,388,388,388,386,40107
|
|
20240416,100200,70528609,389,389,389,389,19
|
|
20240416,100100,70521218,389,388,389,388,2
|
|
20240416,100000,70520441,389,389,389,389,8
|
|
20240416,095900,70517329,389,389,389,388,223
|
|
20240416,095800,70430682,389,388,389,388,2050
|
|
20240416,095700,69635258,389,389,389,388,7588
|
|
20240416,095600,66689191,389,389,389,388,6524
|
|
20240416,095500,64157555,388,389,389,388,3523
|
|
20240416,095400,62790608,389,389,389,389,205
|
|
20240416,095300,62710863,389,389,389,389,416
|
|
20240416,095200,62549039,389,389,389,388,210
|
|
20240416,095100,62467549,389,389,389,389,70
|
|
20240416,095000,62440319,389,388,389,388,2003
|
|
20240416,094900,61663152,390,389,390,388,10835
|
|
20240416,094800,57448636,390,390,390,390,1
|
|
20240416,094700,57448246,389,389,390,389,6811
|
|
20240416,094600,54798766,390,390,390,390,202
|
|
20240416,094500,54719986,390,389,390,389,1001
|
|
20240416,094400,54330596,390,390,390,390,101
|
|
20240416,094300,54291206,390,390,390,390,204
|
|
20240416,094200,54211646,390,390,390,389,2229
|
|
20240416,094100,53342359,390,390,390,390,14
|
|
20240416,094000,53336899,390,389,390,389,2
|
|
20240416,093900,53336120,390,390,390,389,9002
|
|
20240416,093800,49828340,390,390,390,389,2896
|
|
20240416,093700,48701272,390,390,390,390,17
|
|
20240416,093600,48694642,390,389,390,389,13186
|
|
20240416,093500,43565287,389,389,389,388,2098
|
|
20240416,093400,42749166,389,389,389,388,61
|
|
20240416,093300,42725461,389,390,390,389,6525
|
|
20240416,093200,40187231,390,390,390,390,20
|
|
20240416,093100,40179431,390,390,390,390,122
|
|
20240416,093000,40131851,390,390,390,390,24
|
|
20240416,092900,40122491,390,390,390,389,17
|
|
20240416,092800,40115863,390,390,390,390,300
|
|
20240416,092700,39998863,390,390,390,389,60
|
|
20240416,092600,39975464,390,389,390,388,10781
|
|
20240416,092500,35791331,389,389,389,389,173
|
|
20240416,092400,35724034,390,390,390,390,3
|
|
20240416,092300,35722864,389,389,389,389,0
|
|
20240416,092200,35722864,389,389,389,389,5016
|
|
20240416,092100,33771640,389,389,389,389,3182
|
|
20240416,092000,32533842,389,388,389,388,2393
|
|
20240416,091900,31604965,388,390,390,388,5783
|
|
20240416,091800,29356260,389,389,389,389,5173
|
|
20240416,091700,27343963,389,390,390,388,377
|
|
20240416,091600,27197606,390,388,391,388,2043
|
|
20240416,091500,26401616,388,390,390,388,591
|
|
20240416,091400,26172229,390,391,391,390,107
|
|
20240416,091300,26130396,391,390,392,387,10370
|
|
20240416,091200,22095162,390,390,390,390,4788
|
|
20240416,091100,20227842,389,390,390,388,11111
|
|
20240416,091000,15904172,389,392,392,389,370
|
|
20240416,090900,15759953,392,390,392,390,743
|
|
20240416,090800,15470173,390,390,390,390,1
|
|
20240416,090700,15469783,388,391,391,387,3601
|
|
20240416,090600,14069725,387,390,390,387,9147
|
|
20240416,090500,10518236,390,391,391,390,5401
|
|
20240416,090400,8411845,391,390,391,390,1002
|
|
20240416,090300,8021063,390,391,391,390,501
|
|
20240416,090200,7825621,392,391,392,391,341
|
|
20240416,090100,7691959,392,392,392,392,1
|
|
20240416,090000,7691567,390,390,390,389,19726
|