617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191400,201617737,382,382,382,382,24017
|
|
20240417,191300,201617737,382,382,382,382,0
|
|
20240417,191200,201617737,382,382,382,382,0
|
|
20240417,191100,201617737,382,382,382,382,0
|
|
20240417,191000,201617737,382,382,382,382,0
|
|
20240417,190900,201617737,382,382,382,382,0
|
|
20240417,190800,201617737,382,382,382,382,0
|
|
20240417,190700,201617737,382,382,382,382,0
|
|
20240417,190600,201617737,382,382,382,382,0
|
|
20240417,190500,201617737,382,382,382,382,0
|
|
20240417,190400,201617737,382,382,382,382,0
|
|
20240417,190300,201617737,382,382,382,382,0
|
|
20240417,190200,201617737,382,382,382,382,0
|
|
20240417,190100,201617737,382,382,382,382,0
|
|
20240417,190000,201617737,382,382,382,382,0
|
|
20240417,185900,201617737,382,382,382,382,0
|
|
20240417,185800,201617737,382,382,382,382,0
|
|
20240417,185700,201617737,382,382,382,382,0
|
|
20240417,185600,201617737,382,382,382,382,0
|
|
20240417,185500,201617737,382,382,382,382,0
|
|
20240417,185400,201617737,382,382,382,382,0
|
|
20240417,185300,201617737,382,382,382,382,0
|
|
20240417,185200,201617737,382,382,382,382,0
|
|
20240417,185100,201617737,382,382,382,382,0
|
|
20240417,185000,201617737,382,382,382,382,0
|
|
20240417,184900,201617737,382,382,382,382,0
|
|
20240417,184800,201617737,382,382,382,382,0
|
|
20240417,184700,201617737,382,382,382,382,0
|
|
20240417,184600,201617737,382,382,382,382,0
|
|
20240417,184500,201617737,382,382,382,382,0
|
|
20240417,184400,201617737,382,382,382,382,24017
|
|
20240417,184300,201617737,382,382,382,382,0
|
|
20240417,184200,201617737,382,382,382,382,0
|
|
20240417,184100,201617737,382,382,382,382,0
|
|
20240417,184000,201617737,382,382,382,382,0
|
|
20240417,183900,201617737,382,382,382,382,0
|
|
20240417,183800,201617737,382,382,382,382,0
|
|
20240417,183700,201617737,382,382,382,382,0
|
|
20240417,183600,201617737,382,382,382,382,0
|
|
20240417,183500,201617737,382,382,382,382,0
|
|
20240417,183400,201617737,382,382,382,382,0
|
|
20240417,183300,201617737,382,382,382,382,0
|
|
20240417,183200,201617737,382,382,382,382,0
|
|
20240417,183100,201617737,382,382,382,382,0
|
|
20240417,183000,201617737,382,382,382,382,0
|
|
20240417,182900,201617737,382,382,382,382,0
|
|
20240417,182800,201617737,382,382,382,382,0
|
|
20240417,182700,201617737,382,382,382,382,0
|
|
20240417,182600,201617737,382,382,382,382,0
|
|
20240417,182500,201617737,382,382,382,382,0
|
|
20240417,182400,201617737,382,382,382,382,0
|
|
20240417,182300,201617737,382,382,382,382,0
|
|
20240417,182200,201617737,382,382,382,382,0
|
|
20240417,182100,201617737,382,382,382,382,0
|
|
20240417,182000,201617737,382,382,382,382,0
|
|
20240417,181900,201617737,382,382,382,382,0
|
|
20240417,181800,201617737,382,382,382,382,0
|
|
20240417,181700,201617737,382,382,382,382,0
|
|
20240417,181600,201617737,382,382,382,382,0
|
|
20240417,181500,201617737,382,382,382,382,0
|
|
20240417,181400,201617737,382,382,382,382,24017
|
|
20240417,181300,201617737,382,382,382,382,0
|
|
20240417,181200,201617737,382,382,382,382,0
|
|
20240417,181100,201617737,382,382,382,382,0
|
|
20240417,181000,201617737,382,382,382,382,0
|
|
20240417,180900,201617737,382,382,382,382,0
|
|
20240417,180800,201617737,382,382,382,382,0
|
|
20240417,180700,201617737,382,382,382,382,0
|
|
20240417,180600,201617737,382,382,382,382,0
|
|
20240417,180500,201617737,382,382,382,382,0
|
|
20240417,180400,201617737,382,382,382,382,0
|
|
20240417,180300,201617737,382,382,382,382,0
|
|
20240417,180200,201617737,382,382,382,382,0
|
|
20240417,180100,201617737,382,382,382,382,0
|
|
20240417,180000,201617737,382,382,382,382,0
|
|
20240417,175900,201617737,382,382,382,382,0
|
|
20240417,175800,201617737,382,382,382,382,0
|
|
20240417,175700,201617737,382,382,382,382,0
|
|
20240417,175600,201617737,382,382,382,382,0
|
|
20240417,175500,201617737,382,382,382,382,0
|
|
20240417,175400,201617737,382,382,382,382,0
|
|
20240417,175300,201617737,382,382,382,382,0
|
|
20240417,175200,201617737,382,382,382,382,0
|
|
20240417,175100,201617737,382,382,382,382,0
|
|
20240417,175000,201617737,382,382,382,382,0
|
|
20240417,174900,201617737,382,382,382,382,0
|
|
20240417,174800,201617737,382,382,382,382,0
|
|
20240417,174700,201617737,382,382,382,382,0
|
|
20240417,174600,201617737,382,382,382,382,0
|
|
20240417,174500,201617737,382,382,382,382,0
|
|
20240417,174400,201617737,382,382,382,382,24017
|
|
20240417,174300,201617737,382,382,382,382,0
|
|
20240417,174200,201617737,382,382,382,382,0
|
|
20240417,174100,201617737,382,382,382,382,0
|
|
20240417,174000,201617737,382,382,382,382,0
|
|
20240417,173900,201617737,382,382,382,382,0
|
|
20240417,173800,201617737,382,382,382,382,0
|
|
20240417,173700,201617737,382,382,382,382,0
|
|
20240417,173600,201617737,382,382,382,382,0
|
|
20240417,173500,201617737,382,382,382,382,0
|
|
20240417,173400,201617737,382,382,382,382,0
|
|
20240417,173300,201617737,382,382,382,382,0
|
|
20240417,173200,201617737,382,382,382,382,0
|
|
20240417,173100,201617737,382,382,382,382,0
|
|
20240417,173000,201617737,382,382,382,382,0
|
|
20240417,172900,201617737,382,382,382,382,0
|
|
20240417,172800,201617737,382,382,382,382,0
|
|
20240417,172700,201617737,382,382,382,382,0
|
|
20240417,172600,201617737,382,382,382,382,0
|
|
20240417,172500,201617737,382,382,382,382,0
|
|
20240417,172400,201617737,382,382,382,382,0
|
|
20240417,172300,201617737,382,382,382,382,0
|
|
20240417,172200,201617737,382,382,382,382,0
|
|
20240417,172100,201617737,382,382,382,382,0
|
|
20240417,172000,201617737,382,382,382,382,0
|
|
20240417,171900,201617737,382,382,382,382,0
|
|
20240417,171800,201617737,382,382,382,382,0
|
|
20240417,171700,201617737,382,382,382,382,0
|
|
20240417,171600,201617737,382,382,382,382,0
|
|
20240417,171500,201617737,382,382,382,382,0
|
|
20240417,171400,201617737,382,382,382,382,24017
|
|
20240417,171300,201617737,382,382,382,382,0
|
|
20240417,171200,201617737,382,382,382,382,0
|
|
20240417,171100,201617737,382,382,382,382,0
|
|
20240417,171000,201617737,382,382,382,382,0
|
|
20240417,170900,201617737,382,382,382,382,0
|
|
20240417,170800,201617737,382,382,382,382,0
|
|
20240417,170700,201617737,382,382,382,382,0
|
|
20240417,170600,201617737,382,382,382,382,0
|
|
20240417,170500,201617737,382,382,382,382,0
|
|
20240417,170400,201617737,382,382,382,382,0
|
|
20240417,170300,201617737,382,382,382,382,0
|
|
20240417,170200,201617737,382,382,382,382,0
|
|
20240417,170100,201617737,382,382,382,382,0
|
|
20240417,170000,201617737,382,382,382,382,0
|
|
20240417,165900,201617737,382,382,382,382,0
|
|
20240417,165800,201617737,382,382,382,382,0
|
|
20240417,165700,201617737,382,382,382,382,0
|
|
20240417,165600,201617737,382,382,382,382,0
|
|
20240417,165500,201617737,382,382,382,382,0
|
|
20240417,165400,201617737,382,382,382,382,0
|
|
20240417,165300,201617737,382,382,382,382,0
|
|
20240417,165200,201617737,382,382,382,382,0
|
|
20240417,165100,201617737,382,382,382,382,0
|
|
20240417,165000,201617737,382,382,382,382,0
|
|
20240417,164900,201617737,382,382,382,382,0
|
|
20240417,164800,201617737,382,382,382,382,0
|
|
20240417,164700,201617737,382,382,382,382,0
|
|
20240417,164600,201617737,382,382,382,382,0
|
|
20240417,164500,201617737,382,382,382,382,0
|
|
20240417,164400,201617737,382,382,382,382,24017
|
|
20240417,164300,201617737,382,382,382,382,0
|
|
20240417,164200,201617737,382,382,382,382,0
|
|
20240417,164100,201617737,382,382,382,382,0
|
|
20240417,164000,201617737,382,382,382,382,0
|
|
20240417,163900,201617737,382,382,382,382,0
|
|
20240417,163800,201617737,382,382,382,382,0
|
|
20240417,163700,201617737,382,382,382,382,0
|
|
20240417,163600,201617737,382,382,382,382,0
|
|
20240417,163500,201617737,382,382,382,382,0
|
|
20240417,163400,201617737,382,382,382,382,0
|
|
20240417,163300,201617737,382,382,382,382,0
|
|
20240417,163200,201617737,382,382,382,382,0
|
|
20240417,163100,201617737,382,382,382,382,0
|
|
20240417,163000,201617737,382,382,382,382,0
|
|
20240417,162900,201617737,382,382,382,382,0
|
|
20240417,162800,201617737,382,382,382,382,0
|
|
20240417,162700,201617737,382,382,382,382,0
|
|
20240417,162600,201617737,382,382,382,382,0
|
|
20240417,162500,201617737,382,382,382,382,0
|
|
20240417,162400,201617737,382,382,382,382,0
|
|
20240417,162300,201617737,382,382,382,382,0
|
|
20240417,162200,201617737,382,382,382,382,0
|
|
20240417,162100,201617737,382,382,382,382,0
|
|
20240417,162000,201617737,382,382,382,382,0
|
|
20240417,161900,201617737,382,382,382,382,0
|
|
20240417,161800,201617737,382,382,382,382,0
|
|
20240417,161700,201617737,382,382,382,382,0
|
|
20240417,161600,201617737,382,382,382,382,0
|
|
20240417,161500,201617737,382,382,382,382,0
|
|
20240417,161400,201617737,382,382,382,382,24017
|
|
20240417,161300,201617737,382,382,382,382,0
|
|
20240417,161200,201617737,382,382,382,382,0
|
|
20240417,161100,201617737,382,382,382,382,0
|
|
20240417,161000,201617737,382,382,382,382,0
|
|
20240417,160900,201617737,382,382,382,382,0
|
|
20240417,160800,201617737,382,382,382,382,0
|
|
20240417,160700,201617737,382,382,382,382,0
|
|
20240417,160600,201617737,382,382,382,382,0
|
|
20240417,160500,201617737,382,382,382,382,0
|
|
20240417,160400,201617737,382,382,382,382,0
|
|
20240417,160300,201617737,382,382,382,382,0
|
|
20240417,160200,201617737,382,382,382,382,0
|
|
20240417,160100,201617737,382,382,382,382,0
|
|
20240417,160000,201617737,382,382,382,382,0
|
|
20240417,155900,201617737,382,382,382,382,0
|
|
20240417,155800,201617737,382,382,382,382,0
|
|
20240417,155700,201617737,382,382,382,382,0
|
|
20240417,155600,201617737,382,382,382,382,0
|
|
20240417,155500,201617737,382,382,382,382,0
|
|
20240417,155400,201617737,382,382,382,382,0
|
|
20240417,155300,201617737,382,382,382,382,0
|
|
20240417,155200,201617737,382,382,382,382,0
|
|
20240417,155100,201617737,382,382,382,382,0
|
|
20240417,155000,201617737,382,382,382,382,0
|
|
20240417,154900,201617737,382,382,382,382,0
|
|
20240417,154800,201617737,382,382,382,382,0
|
|
20240417,154700,201617737,382,382,382,382,0
|
|
20240417,154600,201617737,382,382,382,382,0
|
|
20240417,154500,201617737,382,382,382,382,0
|
|
20240417,154400,201617737,382,382,382,382,24017
|
|
20240417,154300,201617737,382,382,382,382,0
|
|
20240417,154200,201617737,382,382,382,382,0
|
|
20240417,154100,201617737,382,382,382,382,0
|
|
20240417,154000,201617737,382,382,382,382,0
|
|
20240417,153900,201617737,382,382,382,382,0
|
|
20240417,153800,201617737,382,382,382,382,0
|
|
20240417,153700,201617737,382,382,382,382,0
|
|
20240417,153600,201617737,382,382,382,382,0
|
|
20240417,153500,201617737,382,382,382,382,0
|
|
20240417,153400,201617737,382,382,382,382,0
|
|
20240417,153300,201617737,382,382,382,382,0
|
|
20240417,153200,201617737,382,382,382,382,0
|
|
20240417,153100,201617737,382,382,382,382,0
|
|
20240417,153000,201617737,382,382,382,382,24017
|
|
20240417,152900,192443243,383,383,383,383,0
|
|
20240417,152800,192443243,383,383,383,383,0
|
|
20240417,152700,192443243,383,383,383,383,0
|
|
20240417,152600,192443243,383,383,383,383,0
|
|
20240417,152500,192443243,383,383,383,383,0
|
|
20240417,152400,192443243,383,383,383,383,0
|
|
20240417,152300,192443243,383,383,383,383,0
|
|
20240417,152200,192443243,383,383,383,383,0
|
|
20240417,152100,192443243,383,383,383,383,0
|
|
20240417,152000,192443243,383,383,383,383,0
|
|
20240417,151900,192443243,383,382,383,382,10154
|
|
20240417,151800,188559261,383,383,383,383,10
|
|
20240417,151700,188555431,383,383,383,383,8
|
|
20240417,151600,188552367,383,382,383,382,911
|
|
20240417,151500,188203954,383,382,383,382,104
|
|
20240417,151400,188164126,383,383,383,383,0
|
|
20240417,151300,188164126,383,383,383,383,0
|
|
20240417,151200,188164126,383,383,383,383,150
|
|
20240417,151100,188106676,383,383,383,383,0
|
|
20240417,151000,188106676,383,382,383,382,770
|
|
20240417,150900,187812266,382,382,382,382,0
|
|
20240417,150800,187812266,382,383,383,382,1723
|
|
20240417,150700,187152594,383,383,383,383,15
|
|
20240417,150600,187146849,383,383,383,383,0
|
|
20240417,150500,187146849,383,383,383,383,19
|
|
20240417,150400,187139572,383,383,383,383,371
|
|
20240417,150300,186997479,383,383,383,383,2
|
|
20240417,150200,186996713,383,382,383,382,4003
|
|
20240417,150100,185467564,383,383,383,383,100
|
|
20240417,150000,185429264,383,383,383,383,9
|
|
20240417,145900,185425817,383,383,383,383,62
|
|
20240417,145800,185402071,383,383,383,383,0
|
|
20240417,145700,185402071,383,383,383,383,1
|
|
20240417,145600,185401688,382,383,383,382,996
|
|
20240417,145500,185021204,382,382,382,382,121
|
|
20240417,145400,184974982,383,383,383,383,271
|
|
20240417,145300,184871189,383,383,383,383,50
|
|
20240417,145200,184852039,383,383,383,383,2200
|
|
20240417,145100,184009439,383,383,383,383,0
|
|
20240417,145000,184009439,383,383,383,383,257
|
|
20240417,144900,183911008,382,382,383,382,320
|
|
20240417,144800,183788755,383,383,383,383,7
|
|
20240417,144700,183786074,383,383,383,383,47
|
|
20240417,144600,183768073,383,383,383,383,300
|
|
20240417,144500,183653173,383,383,383,383,50
|
|
20240417,144400,183634023,383,383,383,383,54
|
|
20240417,144300,183613341,383,383,383,383,10
|
|
20240417,144200,183609511,383,382,383,382,10355
|
|
20240417,144100,179653546,382,382,382,381,1005
|
|
20240417,144000,179270628,382,382,382,382,11112
|
|
20240417,143900,175025844,382,382,382,381,1292
|
|
20240417,143800,174532389,382,382,382,382,20001
|
|
20240417,143700,166892007,381,381,381,381,0
|
|
20240417,143600,166892007,381,381,381,381,6
|
|
20240417,143500,166889721,381,381,381,381,2300
|
|
20240417,143400,166013421,381,381,381,381,403
|
|
20240417,143300,165859878,381,382,382,381,10200
|
|
20240417,143200,161973478,382,382,382,382,1000
|
|
20240417,143100,161591478,382,382,382,382,4220
|
|
20240417,143000,159979438,382,381,382,381,13000
|
|
20240417,142900,155024438,381,381,381,381,0
|
|
20240417,142800,155024438,381,381,381,381,5664
|
|
20240417,142700,152866454,382,382,382,382,0
|
|
20240417,142600,152866454,382,382,382,382,0
|
|
20240417,142500,152866454,382,382,382,382,0
|
|
20240417,142400,152866454,382,382,382,382,0
|
|
20240417,142300,152866454,382,382,382,382,30
|
|
20240417,142200,152854994,382,382,382,382,0
|
|
20240417,142100,152854994,382,382,382,382,200
|
|
20240417,142000,152778594,382,382,382,382,900
|
|
20240417,141900,152434794,382,382,382,382,8
|
|
20240417,141800,152431738,382,382,382,382,300
|
|
20240417,141700,152317138,382,382,382,382,600
|
|
20240417,141600,152087938,382,382,382,382,1060
|
|
20240417,141500,151683018,382,382,382,382,0
|
|
20240417,141400,151683018,382,381,382,381,1101
|
|
20240417,141300,151263536,381,382,382,381,2
|
|
20240417,141200,151262773,382,382,382,382,0
|
|
20240417,141100,151262773,382,382,382,382,4
|
|
20240417,141000,151261245,382,382,382,382,2044
|
|
20240417,140900,150480437,381,382,382,381,20
|
|
20240417,140800,150472800,382,382,382,382,102
|
|
20240417,140700,150433836,382,382,382,382,8
|
|
20240417,140600,150430780,382,382,382,382,0
|
|
20240417,140500,150430780,382,382,382,382,1
|
|
20240417,140400,150430398,381,381,381,381,0
|
|
20240417,140300,150430398,381,381,381,381,3687
|
|
20240417,140200,149025651,380,380,380,380,0
|
|
20240417,140100,149025651,380,381,381,380,2564
|
|
20240417,140000,148048817,381,381,381,381,2501
|
|
20240417,135900,147095936,381,381,381,381,163
|
|
20240417,135800,147033833,381,381,381,381,33
|
|
20240417,135700,147021260,381,381,381,381,5000
|
|
20240417,135600,145116260,380,380,380,380,1
|
|
20240417,135500,145115880,381,381,381,381,1079
|
|
20240417,135400,144704781,381,381,381,381,4566
|
|
20240417,135300,142965135,381,381,381,381,9908
|
|
20240417,135200,139190187,381,381,381,381,556
|
|
20240417,135100,138978351,381,381,381,381,0
|
|
20240417,135000,138978351,381,381,381,381,1
|
|
20240417,134900,138977970,380,381,381,380,10004
|
|
20240417,134800,135176446,381,382,382,381,1069
|
|
20240417,134700,134768933,382,381,382,381,90
|
|
20240417,134600,134734603,381,381,381,381,501
|
|
20240417,134500,134543722,381,381,381,381,0
|
|
20240417,134400,134543722,381,382,382,381,7
|
|
20240417,134300,134541051,382,382,382,382,544
|
|
20240417,134200,134333243,382,382,382,382,0
|
|
20240417,134100,134333243,382,382,382,382,183
|
|
20240417,134000,134263337,382,382,382,382,510
|
|
20240417,133900,134068517,382,381,382,381,1610
|
|
20240417,133800,133455106,380,380,380,380,0
|
|
20240417,133700,133455106,380,380,380,380,0
|
|
20240417,133600,133455106,380,381,381,380,289
|
|
20240417,133500,133344998,381,382,382,381,203
|
|
20240417,133400,133267555,382,381,382,381,2311
|
|
20240417,133300,132387053,381,382,382,381,1031
|
|
20240417,133200,131994211,381,381,381,381,2999
|
|
20240417,133100,130851592,381,381,381,381,62
|
|
20240417,133000,130827970,382,382,382,382,1
|
|
20240417,132900,130827588,381,381,381,381,1500
|
|
20240417,132800,130256088,381,381,381,381,0
|
|
20240417,132700,130256088,381,381,381,381,0
|
|
20240417,132600,130256088,381,381,381,381,2
|
|
20240417,132500,130255326,382,382,382,382,0
|
|
20240417,132400,130255326,382,382,382,382,1
|
|
20240417,132300,130254944,382,382,382,382,0
|
|
20240417,132200,130254944,382,381,382,381,9507
|
|
20240417,132100,126632773,382,382,382,382,11
|
|
20240417,132000,126628571,382,382,382,382,101
|
|
20240417,131900,126589989,382,382,382,382,2
|
|
20240417,131800,126589225,382,382,382,382,40
|
|
20240417,131700,126573945,382,382,382,382,6480
|
|
20240417,131600,124098585,382,382,382,382,0
|
|
20240417,131500,124098585,382,382,382,382,100
|
|
20240417,131400,124060385,382,384,384,382,261
|
|
20240417,131300,123960414,384,384,384,384,0
|
|
20240417,131200,123960414,384,384,384,384,0
|
|
20240417,131100,123960414,384,384,384,384,2
|
|
20240417,131000,123959646,383,383,383,383,3
|
|
20240417,130900,123958497,383,383,383,383,0
|
|
20240417,130800,123958497,383,383,383,383,1303
|
|
20240417,130700,123459448,382,382,382,382,146
|
|
20240417,130600,123403676,383,383,383,383,146
|
|
20240417,130500,123347758,383,383,383,383,0
|
|
20240417,130400,123347758,383,383,383,383,0
|
|
20240417,130300,123347758,383,383,383,383,1
|
|
20240417,130200,123347375,384,384,384,384,0
|
|
20240417,130100,123347375,384,384,384,384,0
|
|
20240417,130000,123347375,384,384,384,384,1
|
|
20240417,125900,123346991,382,383,383,382,100
|
|
20240417,125800,123308746,383,384,384,383,710
|
|
20240417,125700,123036806,384,384,384,384,1
|
|
20240417,125600,123036422,383,383,383,383,0
|
|
20240417,125500,123036422,383,383,383,383,0
|
|
20240417,125400,123036422,383,383,383,383,369
|
|
20240417,125300,122895095,383,383,383,382,266
|
|
20240417,125200,122793218,383,383,383,383,1
|
|
20240417,125100,122792835,383,383,383,383,3000
|
|
20240417,125000,121643835,382,383,383,382,5076
|
|
20240417,124900,119699803,383,383,383,383,4
|
|
20240417,124800,119698271,383,383,383,383,0
|
|
20240417,124700,119698271,383,383,383,383,2
|
|
20240417,124600,119697505,382,382,382,382,0
|
|
20240417,124500,119697505,382,382,382,382,2
|
|
20240417,124400,119696741,383,383,383,383,4128
|
|
20240417,124300,118115717,383,383,383,383,100
|
|
20240417,124200,118077417,383,383,383,383,27
|
|
20240417,124100,118067076,383,383,383,383,7
|
|
20240417,124000,118064395,382,383,383,382,51
|
|
20240417,123900,118044863,383,383,383,383,2
|
|
20240417,123800,118044097,383,383,383,383,0
|
|
20240417,123700,118044097,383,383,383,383,101
|
|
20240417,123600,118005414,383,382,383,382,1743
|
|
20240417,123500,117339506,383,383,383,383,0
|
|
20240417,123400,117339506,383,383,383,383,1
|
|
20240417,123300,117339123,383,383,383,383,5
|
|
20240417,123200,117337208,383,383,383,383,10
|
|
20240417,123100,117333378,383,383,383,383,1
|
|
20240417,123000,117332995,382,382,382,382,0
|
|
20240417,122900,117332995,382,382,382,382,2
|
|
20240417,122800,117332231,383,383,383,383,3
|
|
20240417,122700,117331082,383,383,383,383,639
|
|
20240417,122600,117086345,383,383,383,383,0
|
|
20240417,122500,117086345,383,383,383,383,0
|
|
20240417,122400,117086345,383,383,383,383,154
|
|
20240417,122300,117027363,383,383,383,383,1
|
|
20240417,122200,117026980,383,383,383,383,2000
|
|
20240417,122100,116260980,383,383,383,383,500
|
|
20240417,122000,116069480,383,383,383,383,8
|
|
20240417,121900,116066416,383,383,383,383,2
|
|
20240417,121800,116065650,383,383,383,383,52
|
|
20240417,121700,116045734,383,383,383,383,12
|
|
20240417,121600,116041138,383,383,383,383,1
|
|
20240417,121500,116040755,383,383,383,383,5010
|
|
20240417,121400,114121925,383,383,383,383,0
|
|
20240417,121300,114121925,383,383,383,383,5
|
|
20240417,121200,114120010,383,383,383,383,1
|
|
20240417,121100,114119627,381,381,381,381,0
|
|
20240417,121000,114119627,381,381,381,381,0
|
|
20240417,120900,114119627,381,381,381,381,1
|
|
20240417,120800,114119246,383,383,383,383,0
|
|
20240417,120700,114119246,383,383,383,383,310
|
|
20240417,120600,114000516,383,383,383,383,200
|
|
20240417,120500,113923916,382,381,382,381,11328
|
|
20240417,120400,109596623,382,382,382,382,0
|
|
20240417,120300,109596623,382,382,382,382,3
|
|
20240417,120200,109595477,382,382,382,382,0
|
|
20240417,120100,109595477,382,382,382,382,0
|
|
20240417,120000,109595477,382,382,382,382,2450
|
|
20240417,115900,108659577,382,382,382,382,10
|
|
20240417,115800,108655757,382,382,382,382,0
|
|
20240417,115700,108655757,382,382,382,382,11
|
|
20240417,115600,108651555,382,382,382,382,4
|
|
20240417,115500,108650027,382,382,382,382,0
|
|
20240417,115400,108650027,382,382,382,382,0
|
|
20240417,115300,108650027,382,382,382,382,0
|
|
20240417,115200,108650027,382,382,382,382,0
|
|
20240417,115100,108650027,382,382,382,382,3516
|
|
20240417,115000,107306915,383,383,383,383,146
|
|
20240417,114900,107250997,383,382,383,382,1397
|
|
20240417,114800,106717342,382,382,382,382,1
|
|
20240417,114700,106716960,381,381,381,381,0
|
|
20240417,114600,106716960,381,381,381,381,1
|
|
20240417,114500,106716579,381,382,382,381,21
|
|
20240417,114400,106708558,382,382,382,382,0
|
|
20240417,114300,106708558,382,382,382,382,0
|
|
20240417,114200,106708558,382,382,382,382,200
|
|
20240417,114100,106632158,382,382,382,382,4
|
|
20240417,114000,106630630,382,382,382,382,1064
|
|
20240417,113900,106224182,382,381,382,381,55
|
|
20240417,113800,106203200,382,382,382,382,0
|
|
20240417,113700,106203200,382,382,382,382,1000
|
|
20240417,113600,105821200,382,382,382,382,0
|
|
20240417,113500,105821200,382,382,382,382,1
|
|
20240417,113400,105820818,382,382,382,382,0
|
|
20240417,113300,105820818,382,382,382,382,0
|
|
20240417,113200,105820818,382,382,382,382,1
|
|
20240417,113100,105820436,382,382,382,382,0
|
|
20240417,113000,105820436,382,382,382,382,0
|
|
20240417,112900,105820436,382,382,382,382,270
|
|
20240417,112800,105717296,382,382,382,382,2282
|
|
20240417,112700,104845572,383,383,383,383,500
|
|
20240417,112600,104654072,383,383,383,383,5
|
|
20240417,112500,104652157,382,381,382,381,4529
|
|
20240417,112400,102922611,382,382,382,382,34
|
|
20240417,112300,102909623,382,382,382,382,1346
|
|
20240417,112200,102395451,381,381,381,381,900
|
|
20240417,112100,102052551,381,381,381,381,0
|
|
20240417,112000,102052551,381,381,381,381,1750
|
|
20240417,111900,101385801,382,382,382,382,272
|
|
20240417,111800,101281897,382,382,382,382,0
|
|
20240417,111700,101281897,382,382,382,382,3
|
|
20240417,111600,101280751,382,382,382,382,9
|
|
20240417,111500,101277313,381,381,381,381,0
|
|
20240417,111400,101277313,381,381,381,381,0
|
|
20240417,111300,101277313,381,381,381,381,2
|
|
20240417,111200,101276551,381,381,381,381,1
|
|
20240417,111100,101276170,382,382,382,382,0
|
|
20240417,111000,101276170,382,382,382,382,3
|
|
20240417,110900,101275024,381,381,381,381,7931
|
|
20240417,110800,98253313,381,381,381,381,0
|
|
20240417,110700,98253313,381,381,381,380,2663
|
|
20240417,110600,97241342,380,381,381,380,5013
|
|
20240417,110500,95331399,382,381,382,380,44217
|
|
20240417,110400,78519741,381,381,381,381,1
|
|
20240417,110300,78519360,381,381,381,381,0
|
|
20240417,110200,78519360,381,381,381,381,3100
|
|
20240417,110100,77338260,382,382,382,382,0
|
|
20240417,110000,77338260,382,382,382,382,1000
|
|
20240417,105900,76956260,381,381,381,381,0
|
|
20240417,105800,76956260,381,381,381,381,1
|
|
20240417,105700,76955879,382,382,382,382,0
|
|
20240417,105600,76955879,382,382,382,382,173
|
|
20240417,105500,76889793,382,383,383,382,202
|
|
20240417,105400,76812599,383,383,383,383,2
|
|
20240417,105300,76811833,383,383,383,383,22
|
|
20240417,105200,76803407,382,382,382,382,0
|
|
20240417,105100,76803407,382,382,382,382,340
|
|
20240417,105000,76673527,382,382,382,382,609
|
|
20240417,104900,76440889,382,382,382,382,11
|
|
20240417,104800,76436687,381,381,381,381,412
|
|
20240417,104700,76279715,382,382,382,382,38
|
|
20240417,104600,76265199,382,382,382,381,5
|
|
20240417,104500,76263291,381,381,381,381,479
|
|
20240417,104400,76080792,382,382,382,382,4957
|
|
20240417,104300,74187218,382,382,382,382,0
|
|
20240417,104200,74187218,382,382,382,381,3
|
|
20240417,104100,74186073,382,382,382,382,13092
|
|
20240417,104000,69184929,382,382,382,382,0
|
|
20240417,103900,69184929,382,382,382,382,10
|
|
20240417,103800,69181109,381,381,381,381,367
|
|
20240417,103700,69041282,381,382,382,381,1202
|
|
20240417,103600,68583317,382,381,382,381,6014
|
|
20240417,103500,66291969,381,381,381,381,4001
|
|
20240417,103400,64767588,381,381,381,381,0
|
|
20240417,103300,64767588,381,381,381,381,4909
|
|
20240417,103200,62897259,381,381,381,381,14081
|
|
20240417,103100,57532398,381,381,381,381,1
|
|
20240417,103000,57532017,381,381,381,381,1
|
|
20240417,102900,57531636,381,381,381,381,2028
|
|
20240417,102800,56758968,382,382,382,382,1011
|
|
20240417,102700,56372766,381,381,381,381,2
|
|
20240417,102600,56372004,381,381,381,381,2
|
|
20240417,102500,56371242,383,383,383,383,0
|
|
20240417,102400,56371242,383,383,383,383,261
|
|
20240417,102300,56271279,383,383,383,383,13
|
|
20240417,102200,56266300,381,383,383,381,1156
|
|
20240417,102100,55824022,381,381,381,381,0
|
|
20240417,102000,55824022,381,382,382,381,1177
|
|
20240417,101900,55375469,382,382,382,382,1
|
|
20240417,101800,55375087,383,383,383,383,1
|
|
20240417,101700,55374704,383,383,383,383,1
|
|
20240417,101600,55374321,383,382,383,382,2
|
|
20240417,101500,55373556,382,382,382,382,1969
|
|
20240417,101400,54621398,382,384,385,382,21088
|
|
20240417,101300,46542062,384,384,384,382,320
|
|
20240417,101200,46419502,382,384,384,382,2003
|
|
20240417,101100,45650356,382,384,384,382,1905
|
|
20240417,101000,44921636,384,382,384,382,2768
|
|
20240417,100900,43863132,383,383,383,383,26
|
|
20240417,100800,43853174,384,384,384,384,1054
|
|
20240417,100700,43448438,383,383,383,383,0
|
|
20240417,100600,43448438,383,383,383,383,10987
|
|
20240417,100500,39240417,383,384,384,383,30
|
|
20240417,100400,39228898,384,384,384,384,23
|
|
20240417,100300,39220066,384,384,384,384,84
|
|
20240417,100200,39187810,384,384,384,384,813
|
|
20240417,100100,38875618,384,383,384,383,60
|
|
20240417,100000,38852579,384,384,384,384,31
|
|
20240417,095900,38840675,384,384,384,383,960
|
|
20240417,095800,38472036,384,384,384,384,52
|
|
20240417,095700,38452068,384,384,384,384,325
|
|
20240417,095600,38327268,384,384,384,384,2266
|
|
20240417,095500,37457124,384,384,384,384,50
|
|
20240417,095400,37437924,385,385,385,385,1401
|
|
20240417,095300,36898539,385,385,385,383,1245
|
|
20240417,095200,36420638,384,384,384,384,2048
|
|
20240417,095100,35634206,385,383,385,383,15000
|
|
20240417,095000,29869238,384,384,384,384,10
|
|
20240417,094900,29865398,384,384,384,384,18
|
|
20240417,094800,29858486,383,383,383,383,3222
|
|
20240417,094700,28624460,383,383,383,383,0
|
|
20240417,094600,28624460,383,383,383,383,670
|
|
20240417,094500,28367850,383,383,383,383,1201
|
|
20240417,094400,27907867,383,383,383,383,0
|
|
20240417,094300,27907867,383,383,383,383,3300
|
|
20240417,094200,26643967,383,383,383,383,403
|
|
20240417,094100,26489618,383,384,384,383,17
|
|
20240417,094000,26483091,384,384,384,384,1000
|
|
20240417,093900,26099091,384,384,384,384,197
|
|
20240417,093800,26023443,384,384,384,383,159
|
|
20240417,093700,25962390,384,383,384,383,5217
|
|
20240417,093600,23962719,383,383,383,383,1
|
|
20240417,093500,23962336,383,384,384,383,9
|
|
20240417,093400,23958884,384,384,384,384,100
|
|
20240417,093300,23920484,383,385,385,383,123
|
|
20240417,093200,23873149,384,384,384,384,1
|
|
20240417,093100,23872765,384,384,384,384,17771
|
|
20240417,093000,17048701,384,383,384,383,45
|
|
20240417,092900,17031436,383,385,385,383,8299
|
|
20240417,092800,13842320,385,384,385,384,306
|
|
20240417,092700,13724511,384,384,384,384,1
|
|
20240417,092600,13724127,385,385,385,385,100
|
|
20240417,092500,13685627,384,384,384,384,2443
|
|
20240417,092400,12747515,384,384,384,384,2
|
|
20240417,092300,12746747,384,385,385,384,530
|
|
20240417,092200,12542816,385,385,385,384,2722
|
|
20240417,092100,11497246,385,384,385,384,2
|
|
20240417,092000,11496477,384,385,385,384,61
|
|
20240417,091900,11472993,385,385,385,385,11
|
|
20240417,091800,11468758,384,384,384,384,4599
|
|
20240417,091700,9702742,384,384,384,384,500
|
|
20240417,091600,9510742,384,384,384,384,22
|
|
20240417,091500,9502294,384,384,384,384,9556
|
|
20240417,091400,5832790,384,383,384,383,390
|
|
20240417,091300,5683394,383,383,383,383,637
|
|
20240417,091200,5439423,383,384,384,383,24
|
|
20240417,091100,5430230,383,383,383,383,1542
|
|
20240417,091000,4839644,383,383,383,382,1661
|
|
20240417,090900,4203933,383,383,383,383,302
|
|
20240417,090800,4088267,383,383,383,383,74
|
|
20240417,090700,4059925,382,382,382,382,570
|
|
20240417,090600,3842185,382,383,383,382,802
|
|
20240417,090500,3535021,383,383,383,383,910
|
|
20240417,090400,3186491,383,386,386,383,1930
|
|
20240417,090300,2445980,386,384,386,384,31
|
|
20240417,090200,2434028,384,387,387,384,606
|
|
20240417,090100,2199611,387,388,388,387,99
|
|
20240417,090000,2161271,388,381,388,381,5661
|