616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191300,394098175,379,379,379,379,30620
|
|
20240419,191200,394098175,379,379,379,379,0
|
|
20240419,191100,394098175,379,379,379,379,0
|
|
20240419,191000,394098175,379,379,379,379,0
|
|
20240419,190900,394098175,379,379,379,379,0
|
|
20240419,190800,394098175,379,379,379,379,0
|
|
20240419,190700,394098175,379,379,379,379,0
|
|
20240419,190600,394098175,379,379,379,379,0
|
|
20240419,190500,394098175,379,379,379,379,0
|
|
20240419,190400,394098175,379,379,379,379,0
|
|
20240419,190300,394098175,379,379,379,379,0
|
|
20240419,190200,394098175,379,379,379,379,0
|
|
20240419,190100,394098175,379,379,379,379,0
|
|
20240419,190000,394098175,379,379,379,379,0
|
|
20240419,185900,394098175,379,379,379,379,0
|
|
20240419,185800,394098175,379,379,379,379,0
|
|
20240419,185700,394098175,379,379,379,379,0
|
|
20240419,185600,394098175,379,379,379,379,0
|
|
20240419,185500,394098175,379,379,379,379,0
|
|
20240419,185400,394098175,379,379,379,379,0
|
|
20240419,185300,394098175,379,379,379,379,0
|
|
20240419,185200,394098175,379,379,379,379,0
|
|
20240419,185100,394098175,379,379,379,379,0
|
|
20240419,185000,394098175,379,379,379,379,0
|
|
20240419,184900,394098175,379,379,379,379,0
|
|
20240419,184800,394098175,379,379,379,379,0
|
|
20240419,184700,394098175,379,379,379,379,0
|
|
20240419,184600,394098175,379,379,379,379,0
|
|
20240419,184500,394098175,379,379,379,379,0
|
|
20240419,184400,394098175,379,379,379,379,0
|
|
20240419,184300,394098175,379,379,379,379,30620
|
|
20240419,184200,394098175,379,379,379,379,0
|
|
20240419,184100,394098175,379,379,379,379,0
|
|
20240419,184000,394098175,379,379,379,379,0
|
|
20240419,183900,394098175,379,379,379,379,0
|
|
20240419,183800,394098175,379,379,379,379,0
|
|
20240419,183700,394098175,379,379,379,379,0
|
|
20240419,183600,394098175,379,379,379,379,0
|
|
20240419,183500,394098175,379,379,379,379,0
|
|
20240419,183400,394098175,379,379,379,379,0
|
|
20240419,183300,394098175,379,379,379,379,0
|
|
20240419,183200,394098175,379,379,379,379,0
|
|
20240419,183100,394098175,379,379,379,379,0
|
|
20240419,183000,394098175,379,379,379,379,0
|
|
20240419,182900,394098175,379,379,379,379,0
|
|
20240419,182800,394098175,379,379,379,379,0
|
|
20240419,182700,394098175,379,379,379,379,0
|
|
20240419,182600,394098175,379,379,379,379,0
|
|
20240419,182500,394098175,379,379,379,379,0
|
|
20240419,182400,394098175,379,379,379,379,0
|
|
20240419,182300,394098175,379,379,379,379,0
|
|
20240419,182200,394098175,379,379,379,379,0
|
|
20240419,182100,394098175,379,379,379,379,0
|
|
20240419,182000,394098175,379,379,379,379,0
|
|
20240419,181900,394098175,379,379,379,379,0
|
|
20240419,181800,394098175,379,379,379,379,0
|
|
20240419,181700,394098175,379,379,379,379,0
|
|
20240419,181600,394098175,379,379,379,379,0
|
|
20240419,181500,394098175,379,379,379,379,0
|
|
20240419,181400,394098175,379,379,379,379,0
|
|
20240419,181300,394098175,379,379,379,379,30620
|
|
20240419,181200,394098175,379,379,379,379,0
|
|
20240419,181100,394098175,379,379,379,379,0
|
|
20240419,181000,394098175,379,379,379,379,0
|
|
20240419,180900,394098175,379,379,379,379,0
|
|
20240419,180800,394098175,379,379,379,379,0
|
|
20240419,180700,394098175,379,379,379,379,0
|
|
20240419,180600,394098175,379,379,379,379,0
|
|
20240419,180500,394098175,379,379,379,379,0
|
|
20240419,180400,394098175,379,379,379,379,0
|
|
20240419,180300,394098175,379,379,379,379,0
|
|
20240419,180200,394098175,379,379,379,379,0
|
|
20240419,180100,394098175,379,379,379,379,0
|
|
20240419,180000,394098175,379,379,379,379,0
|
|
20240419,175900,394098175,379,379,379,379,0
|
|
20240419,175800,394098175,379,379,379,379,0
|
|
20240419,175700,394098175,379,379,379,379,0
|
|
20240419,175600,394098175,379,379,379,379,0
|
|
20240419,175500,394098175,379,379,379,379,0
|
|
20240419,175400,394098175,379,379,379,379,0
|
|
20240419,175300,394098175,379,379,379,379,0
|
|
20240419,175200,394098175,379,379,379,379,0
|
|
20240419,175100,394098175,379,379,379,379,0
|
|
20240419,175000,394098175,379,379,379,379,0
|
|
20240419,174900,394098175,379,379,379,379,0
|
|
20240419,174800,394098175,379,379,379,379,0
|
|
20240419,174700,394098175,379,379,379,379,0
|
|
20240419,174600,394098175,379,379,379,379,0
|
|
20240419,174500,394098175,379,379,379,379,0
|
|
20240419,174400,394098175,379,379,379,379,0
|
|
20240419,174300,394098175,379,379,379,379,30620
|
|
20240419,174200,394098175,379,379,379,379,0
|
|
20240419,174100,394098175,379,379,379,379,0
|
|
20240419,174000,394098175,379,379,379,379,0
|
|
20240419,173900,394098175,379,379,379,379,0
|
|
20240419,173800,394098175,379,379,379,379,0
|
|
20240419,173700,394098175,379,379,379,379,0
|
|
20240419,173600,394098175,379,379,379,379,0
|
|
20240419,173500,394098175,379,379,379,379,0
|
|
20240419,173400,394098175,379,379,379,379,0
|
|
20240419,173300,394098175,379,379,379,379,0
|
|
20240419,173200,394098175,379,379,379,379,0
|
|
20240419,173100,394098175,379,379,379,379,0
|
|
20240419,173000,394098175,379,379,379,379,0
|
|
20240419,172900,394098175,379,379,379,379,0
|
|
20240419,172800,394098175,379,379,379,379,0
|
|
20240419,172700,394098175,379,379,379,379,0
|
|
20240419,172600,394098175,379,379,379,379,0
|
|
20240419,172500,394098175,379,379,379,379,0
|
|
20240419,172400,394098175,379,379,379,379,0
|
|
20240419,172300,394098175,379,379,379,379,0
|
|
20240419,172200,394098175,379,379,379,379,0
|
|
20240419,172100,394098175,379,379,379,379,0
|
|
20240419,172000,394098175,379,379,379,379,0
|
|
20240419,171900,394098175,379,379,379,379,0
|
|
20240419,171800,394098175,379,379,379,379,0
|
|
20240419,171700,394098175,379,379,379,379,0
|
|
20240419,171600,394098175,379,379,379,379,0
|
|
20240419,171500,394098175,379,379,379,379,0
|
|
20240419,171400,394098175,379,379,379,379,0
|
|
20240419,171300,394098175,379,379,379,379,30620
|
|
20240419,171200,394098175,379,379,379,379,0
|
|
20240419,171100,394098175,379,379,379,379,0
|
|
20240419,171000,394098175,379,379,379,379,0
|
|
20240419,170900,394098175,379,379,379,379,0
|
|
20240419,170800,394098175,379,379,379,379,0
|
|
20240419,170700,394098175,379,379,379,379,0
|
|
20240419,170600,394098175,379,379,379,379,0
|
|
20240419,170500,394098175,379,379,379,379,0
|
|
20240419,170400,394098175,379,379,379,379,0
|
|
20240419,170300,394098175,379,379,379,379,0
|
|
20240419,170200,394098175,379,379,379,379,0
|
|
20240419,170100,394098175,379,379,379,379,0
|
|
20240419,170000,394098175,379,379,379,379,0
|
|
20240419,165900,394098175,379,379,379,379,0
|
|
20240419,165800,394098175,379,379,379,379,0
|
|
20240419,165700,394098175,379,379,379,379,0
|
|
20240419,165600,394098175,379,379,379,379,0
|
|
20240419,165500,394098175,379,379,379,379,0
|
|
20240419,165400,394098175,379,379,379,379,0
|
|
20240419,165300,394098175,379,379,379,379,0
|
|
20240419,165200,394098175,379,379,379,379,0
|
|
20240419,165100,394098175,379,379,379,379,0
|
|
20240419,165000,394098175,379,379,379,379,0
|
|
20240419,164900,394098175,379,379,379,379,0
|
|
20240419,164800,394098175,379,379,379,379,0
|
|
20240419,164700,394098175,379,379,379,379,0
|
|
20240419,164600,394098175,379,379,379,379,0
|
|
20240419,164500,394098175,379,379,379,379,0
|
|
20240419,164400,394098175,379,379,379,379,0
|
|
20240419,164300,394098175,379,379,379,379,30620
|
|
20240419,164200,394098175,379,379,379,379,0
|
|
20240419,164100,394098175,379,379,379,379,0
|
|
20240419,164000,394098175,379,379,379,379,0
|
|
20240419,163900,394098175,379,379,379,379,0
|
|
20240419,163800,394098175,379,379,379,379,0
|
|
20240419,163700,394098175,379,379,379,379,0
|
|
20240419,163600,394098175,379,379,379,379,0
|
|
20240419,163500,394098175,379,379,379,379,0
|
|
20240419,163400,394098175,379,379,379,379,0
|
|
20240419,163300,394098175,379,379,379,379,0
|
|
20240419,163200,394098175,379,379,379,379,0
|
|
20240419,163100,394098175,379,379,379,379,0
|
|
20240419,163000,394098175,379,379,379,379,0
|
|
20240419,162900,394098175,379,379,379,379,0
|
|
20240419,162800,394098175,379,379,379,379,0
|
|
20240419,162700,394098175,379,379,379,379,0
|
|
20240419,162600,394098175,379,379,379,379,0
|
|
20240419,162500,394098175,379,379,379,379,0
|
|
20240419,162400,394098175,379,379,379,379,0
|
|
20240419,162300,394098175,379,379,379,379,0
|
|
20240419,162200,394098175,379,379,379,379,0
|
|
20240419,162100,394098175,379,379,379,379,0
|
|
20240419,162000,394098175,379,379,379,379,0
|
|
20240419,161900,394098175,379,379,379,379,0
|
|
20240419,161800,394098175,379,379,379,379,0
|
|
20240419,161700,394098175,379,379,379,379,0
|
|
20240419,161600,394098175,379,379,379,379,0
|
|
20240419,161500,394098175,379,379,379,379,0
|
|
20240419,161400,394098175,379,379,379,379,0
|
|
20240419,161300,394098175,379,379,379,379,30620
|
|
20240419,161200,394098175,379,379,379,379,0
|
|
20240419,161100,394098175,379,379,379,379,0
|
|
20240419,161000,394098175,379,379,379,379,0
|
|
20240419,160900,394098175,379,379,379,379,0
|
|
20240419,160800,394098175,379,379,379,379,0
|
|
20240419,160700,394098175,379,379,379,379,0
|
|
20240419,160600,394098175,379,379,379,379,0
|
|
20240419,160500,394098175,379,379,379,379,0
|
|
20240419,160400,394098175,379,379,379,379,0
|
|
20240419,160300,394098175,379,379,379,379,0
|
|
20240419,160200,394098175,379,379,379,379,0
|
|
20240419,160100,394098175,379,379,379,379,0
|
|
20240419,160000,394098175,379,379,379,379,0
|
|
20240419,155900,394098175,379,379,379,379,0
|
|
20240419,155800,394098175,379,379,379,379,0
|
|
20240419,155700,394098175,379,379,379,379,0
|
|
20240419,155600,394098175,379,379,379,379,0
|
|
20240419,155500,394098175,379,379,379,379,0
|
|
20240419,155400,394098175,379,379,379,379,0
|
|
20240419,155300,394098175,379,379,379,379,0
|
|
20240419,155200,394098175,379,379,379,379,0
|
|
20240419,155100,394098175,379,379,379,379,0
|
|
20240419,155000,394098175,379,379,379,379,0
|
|
20240419,154900,394098175,379,379,379,379,0
|
|
20240419,154800,394098175,379,379,379,379,0
|
|
20240419,154700,394098175,379,379,379,379,0
|
|
20240419,154600,394098175,379,379,379,379,0
|
|
20240419,154500,394098175,379,379,379,379,0
|
|
20240419,154400,394098175,379,379,379,379,0
|
|
20240419,154300,394098175,379,379,379,379,30620
|
|
20240419,154200,394098175,379,379,379,379,0
|
|
20240419,154100,394098175,379,379,379,379,0
|
|
20240419,154000,394098175,379,379,379,379,0
|
|
20240419,153900,394098175,379,379,379,379,0
|
|
20240419,153800,394098175,379,379,379,379,0
|
|
20240419,153700,394098175,379,379,379,379,0
|
|
20240419,153600,394098175,379,379,379,379,0
|
|
20240419,153500,394098175,379,379,379,379,0
|
|
20240419,153400,394098175,379,379,379,379,0
|
|
20240419,153300,394098175,379,379,379,379,0
|
|
20240419,153200,394098175,379,379,379,379,0
|
|
20240419,153100,394098175,379,379,379,379,0
|
|
20240419,153000,394098175,379,379,379,379,30620
|
|
20240419,152900,382493195,378,378,378,378,0
|
|
20240419,152800,382493195,378,378,378,378,0
|
|
20240419,152700,382493195,378,378,378,378,0
|
|
20240419,152600,382493195,378,378,378,378,0
|
|
20240419,152500,382493195,378,378,378,378,0
|
|
20240419,152400,382493195,378,378,378,378,0
|
|
20240419,152300,382493195,378,378,378,378,0
|
|
20240419,152200,382493195,378,378,378,378,0
|
|
20240419,152100,382493195,378,378,378,378,0
|
|
20240419,152000,382493195,378,378,378,378,0
|
|
20240419,151900,382493195,378,378,378,378,9649
|
|
20240419,151800,378845873,378,378,378,378,42
|
|
20240419,151700,378829997,378,378,378,378,203
|
|
20240419,151600,378753263,378,378,378,378,10119
|
|
20240419,151500,374928281,378,378,378,378,14148
|
|
20240419,151400,369580337,378,378,378,378,0
|
|
20240419,151300,369580337,378,378,378,378,0
|
|
20240419,151200,369580337,378,378,378,378,2903
|
|
20240419,151100,368483003,378,378,378,378,3758
|
|
20240419,151000,367062479,378,378,378,378,4250
|
|
20240419,150900,365455979,378,378,378,378,4336
|
|
20240419,150800,363816971,377,378,378,377,33
|
|
20240419,150700,363804498,378,377,378,377,4794
|
|
20240419,150600,361996660,378,378,378,378,2320
|
|
20240419,150500,361119700,377,377,377,377,33000
|
|
20240419,150400,348678700,377,378,378,377,22743
|
|
20240419,150300,340098199,378,378,378,378,1044
|
|
20240419,150200,339703567,378,378,378,378,0
|
|
20240419,150100,339703567,378,378,378,378,3
|
|
20240419,150000,339702433,377,377,377,377,4200
|
|
20240419,145900,338119033,377,377,377,377,0
|
|
20240419,145800,338119033,377,378,378,377,685
|
|
20240419,145700,337860203,378,378,378,378,495
|
|
20240419,145600,337673093,378,378,378,378,100
|
|
20240419,145500,337635293,378,378,378,378,161
|
|
20240419,145400,337574435,378,378,378,378,36
|
|
20240419,145300,337560827,378,378,378,378,0
|
|
20240419,145200,337560827,378,378,378,378,4
|
|
20240419,145100,337559315,378,378,378,378,119
|
|
20240419,145000,337514333,378,378,378,378,50
|
|
20240419,144900,337495433,378,378,378,378,102
|
|
20240419,144800,337456877,378,378,378,378,300
|
|
20240419,144700,337343477,378,378,378,378,705
|
|
20240419,144600,337076987,378,378,378,378,1148
|
|
20240419,144500,336643043,377,377,377,377,50
|
|
20240419,144400,336624193,377,377,377,377,3737
|
|
20240419,144300,335215344,378,378,378,378,298
|
|
20240419,144200,335102700,377,378,378,377,1001
|
|
20240419,144100,334725322,378,378,378,378,300
|
|
20240419,144000,334611922,378,378,378,378,473
|
|
20240419,143900,334433128,378,378,378,378,998
|
|
20240419,143800,334055884,377,377,377,377,1999
|
|
20240419,143700,333302261,378,378,378,378,100
|
|
20240419,143600,333264461,378,378,378,378,364
|
|
20240419,143500,333126869,379,378,379,378,30
|
|
20240419,143400,333115509,379,379,379,379,14
|
|
20240419,143300,333110203,379,379,379,379,107
|
|
20240419,143200,333069650,379,379,379,379,0
|
|
20240419,143100,333069650,379,379,379,378,6181
|
|
20240419,143000,330733051,379,379,379,379,0
|
|
20240419,142900,330733051,379,379,379,379,0
|
|
20240419,142800,330733051,379,379,379,379,0
|
|
20240419,142700,330733051,379,378,379,378,9001
|
|
20240419,142600,327330672,378,378,378,378,1
|
|
20240419,142500,327330294,379,379,379,379,11
|
|
20240419,142400,327326125,379,379,379,379,5
|
|
20240419,142300,327324230,379,379,379,379,4
|
|
20240419,142200,327322714,379,379,379,379,520
|
|
20240419,142100,327125634,379,379,379,379,168
|
|
20240419,142000,327061962,379,379,379,379,1
|
|
20240419,141900,327061583,379,379,379,379,0
|
|
20240419,141800,327061583,379,379,379,379,503
|
|
20240419,141700,326870946,379,379,379,379,406
|
|
20240419,141600,326717072,379,379,379,379,6
|
|
20240419,141500,326714798,379,379,379,378,336
|
|
20240419,141400,326587456,378,379,379,378,3
|
|
20240419,141300,326586321,379,379,379,379,1
|
|
20240419,141200,326585942,378,378,378,378,16
|
|
20240419,141100,326579894,378,379,379,378,9985
|
|
20240419,141000,322805563,379,379,379,379,169
|
|
20240419,140900,322741512,379,379,379,379,0
|
|
20240419,140800,322741512,379,379,379,379,10
|
|
20240419,140700,322737722,379,379,379,379,1
|
|
20240419,140600,322737343,378,378,378,378,0
|
|
20240419,140500,322737343,378,378,378,378,0
|
|
20240419,140400,322737343,378,378,378,378,153
|
|
20240419,140300,322679509,379,379,379,379,3
|
|
20240419,140200,322678372,379,379,379,379,0
|
|
20240419,140100,322678372,379,379,379,379,1
|
|
20240419,140000,322677993,379,379,379,379,4
|
|
20240419,135900,322676477,379,379,379,379,102
|
|
20240419,135800,322637819,378,379,379,378,19124
|
|
20240419,135700,315408945,379,379,379,379,100
|
|
20240419,135600,315371045,379,379,379,379,82
|
|
20240419,135500,315339967,380,380,380,380,0
|
|
20240419,135400,315339967,380,380,380,380,0
|
|
20240419,135300,315339967,380,379,380,379,26
|
|
20240419,135200,315330101,380,380,380,380,17
|
|
20240419,135100,315323641,380,380,380,380,0
|
|
20240419,135000,315323641,380,380,380,380,24
|
|
20240419,134900,315314521,380,380,380,380,0
|
|
20240419,134800,315314521,380,380,380,380,0
|
|
20240419,134700,315314521,380,380,380,380,3
|
|
20240419,134600,315313381,380,380,380,380,83
|
|
20240419,134500,315281841,379,379,379,379,5
|
|
20240419,134400,315279946,378,380,380,378,3010
|
|
20240419,134300,314142146,380,380,380,380,0
|
|
20240419,134200,314142146,380,380,380,380,5
|
|
20240419,134100,314140246,380,380,380,380,0
|
|
20240419,134000,314140246,380,380,380,380,7
|
|
20240419,133900,314137586,379,380,380,379,1021
|
|
20240419,133800,313750626,379,379,379,379,229
|
|
20240419,133700,313663835,379,379,379,379,0
|
|
20240419,133600,313663835,379,379,379,379,790
|
|
20240419,133500,313364425,380,380,380,380,71
|
|
20240419,133400,313337445,379,379,379,379,200
|
|
20240419,133300,313261645,379,379,379,379,0
|
|
20240419,133200,313261645,379,379,379,379,0
|
|
20240419,133100,313261645,379,380,380,379,700
|
|
20240419,133000,312995845,379,379,379,379,0
|
|
20240419,132900,312995845,379,379,379,379,24117
|
|
20240419,132800,303855502,379,379,379,379,10
|
|
20240419,132700,303851712,378,378,378,378,0
|
|
20240419,132600,303851712,378,378,378,378,3
|
|
20240419,132500,303850578,378,378,378,378,0
|
|
20240419,132400,303850578,378,378,378,378,6
|
|
20240419,132300,303848310,378,379,379,378,20563
|
|
20240419,132200,296074933,378,378,378,378,0
|
|
20240419,132100,296074933,378,378,378,378,4000
|
|
20240419,132000,294562933,379,379,379,379,0
|
|
20240419,131900,294562933,379,379,379,379,565
|
|
20240419,131800,294348798,379,379,379,379,205
|
|
20240419,131700,294271103,379,379,379,379,627
|
|
20240419,131600,294033470,378,378,378,378,24194
|
|
20240419,131500,284888138,379,379,379,379,5
|
|
20240419,131400,284886243,378,379,379,378,600
|
|
20240419,131300,284658943,379,379,379,379,12
|
|
20240419,131200,284654395,379,379,379,379,650
|
|
20240419,131100,284408045,379,379,379,379,0
|
|
20240419,131000,284408045,379,379,379,379,0
|
|
20240419,130900,284408045,379,379,379,378,210
|
|
20240419,130800,284328523,378,378,379,378,523
|
|
20240419,130700,284130597,379,379,379,379,9
|
|
20240419,130600,284127186,379,379,379,379,116
|
|
20240419,130500,284083222,379,379,379,379,100
|
|
20240419,130400,284045322,379,379,379,379,1100
|
|
20240419,130300,283628422,378,378,378,378,1085
|
|
20240419,130200,283218292,379,378,379,378,62
|
|
20240419,130100,283194835,378,378,378,378,0
|
|
20240419,130000,283194835,378,378,378,378,0
|
|
20240419,125900,283194835,378,378,378,378,480
|
|
20240419,125800,283013395,379,379,379,379,0
|
|
20240419,125700,283013395,379,378,379,378,3007
|
|
20240419,125600,281876742,379,379,379,379,5
|
|
20240419,125500,281874847,379,379,379,379,60
|
|
20240419,125400,281852107,379,379,379,379,36
|
|
20240419,125300,281838463,379,379,379,379,50
|
|
20240419,125200,281819513,379,379,379,379,25
|
|
20240419,125100,281810038,377,377,377,377,1
|
|
20240419,125000,281809661,377,377,377,377,0
|
|
20240419,124900,281809661,377,378,378,377,3336
|
|
20240419,124800,280551547,379,379,379,379,3
|
|
20240419,124700,280550410,379,379,379,379,135
|
|
20240419,124600,280499245,379,379,379,379,100
|
|
20240419,124500,280461345,379,379,379,379,10
|
|
20240419,124400,280457555,379,379,379,379,178
|
|
20240419,124300,280390093,379,378,379,378,8383
|
|
20240419,124200,277221318,378,378,378,378,12
|
|
20240419,124100,277216782,378,378,378,378,263
|
|
20240419,124000,277117368,378,377,378,377,10354
|
|
20240419,123900,273213557,378,379,379,378,1660
|
|
20240419,123800,272585427,379,379,379,379,626
|
|
20240419,123700,272348173,379,379,379,379,1846
|
|
20240419,123600,271648539,379,378,379,378,550
|
|
20240419,123500,271440389,379,379,379,378,4764
|
|
20240419,123400,269636533,379,379,379,379,5
|
|
20240419,123300,269634638,379,379,379,379,93
|
|
20240419,123200,269599391,378,378,378,378,9650
|
|
20240419,123100,265951691,378,378,378,378,0
|
|
20240419,123000,265951691,378,378,378,378,0
|
|
20240419,122900,265951691,378,378,378,378,0
|
|
20240419,122800,265951691,378,378,378,378,51
|
|
20240419,122700,265932413,378,379,379,378,5059
|
|
20240419,122600,264020107,379,379,379,379,0
|
|
20240419,122500,264020107,379,379,379,379,2496
|
|
20240419,122400,263074123,379,379,379,379,4
|
|
20240419,122300,263072607,379,379,379,379,135
|
|
20240419,122200,263021442,379,379,379,379,43
|
|
20240419,122100,263005145,379,380,380,379,2025
|
|
20240419,122000,262237457,380,379,380,378,30003
|
|
20240419,121900,250877283,379,379,379,379,200
|
|
20240419,121800,250801483,380,380,380,380,0
|
|
20240419,121700,250801483,380,380,380,380,0
|
|
20240419,121600,250801483,380,380,380,380,0
|
|
20240419,121500,250801483,380,380,380,380,0
|
|
20240419,121400,250801483,380,380,380,380,1
|
|
20240419,121300,250801103,378,379,379,378,2000
|
|
20240419,121200,250045002,380,380,380,380,31
|
|
20240419,121100,250033222,378,380,380,378,5010
|
|
20240419,121000,248138907,380,379,380,379,1501
|
|
20240419,120900,247570027,379,379,379,379,0
|
|
20240419,120800,247570027,379,379,379,379,283
|
|
20240419,120700,247462770,379,379,379,379,879
|
|
20240419,120600,247129629,377,377,377,377,2
|
|
20240419,120500,247128875,377,377,377,377,0
|
|
20240419,120400,247128875,377,377,377,377,0
|
|
20240419,120300,247128875,377,377,377,377,700
|
|
20240419,120200,246864975,377,378,378,377,3600
|
|
20240419,120100,245507434,378,378,378,378,100
|
|
20240419,120000,245469634,378,379,379,378,615
|
|
20240419,115900,245237149,379,379,379,379,2
|
|
20240419,115800,245236391,377,376,377,376,19695
|
|
20240419,115700,237813761,377,377,377,376,37582
|
|
20240419,115600,223658860,377,377,377,377,0
|
|
20240419,115500,223658860,377,377,377,377,199
|
|
20240419,115400,223583837,377,377,377,377,0
|
|
20240419,115300,223583837,377,377,377,377,22177
|
|
20240419,115200,215223108,377,378,378,377,3244
|
|
20240419,115100,213998934,378,378,379,378,540
|
|
20240419,115000,213794813,378,378,378,378,3060
|
|
20240419,114900,212638133,379,379,379,379,0
|
|
20240419,114800,212638133,379,379,379,379,1
|
|
20240419,114700,212637754,378,378,378,378,0
|
|
20240419,114600,212637754,378,378,378,378,0
|
|
20240419,114500,212637754,378,379,379,378,11382
|
|
20240419,114400,208335348,379,378,379,378,44
|
|
20240419,114300,208318678,379,379,379,379,268
|
|
20240419,114200,208217106,379,379,379,379,53
|
|
20240419,114100,208197019,379,379,379,379,3000
|
|
20240419,114000,207060019,379,378,379,378,10
|
|
20240419,113900,207056238,378,378,378,378,3
|
|
20240419,113800,207055104,377,377,377,377,0
|
|
20240419,113700,207055104,377,377,378,377,15272
|
|
20240419,113600,201288826,378,378,378,378,1266
|
|
20240419,113500,200810278,378,378,378,378,0
|
|
20240419,113400,200810278,378,379,380,378,10075
|
|
20240419,113300,196992845,379,379,379,379,100
|
|
20240419,113200,196954945,378,378,378,377,200
|
|
20240419,113100,196879405,377,378,378,377,320
|
|
20240419,113000,196758665,377,377,378,377,2202
|
|
20240419,112900,195926315,377,378,378,377,20617
|
|
20240419,112800,188145676,379,379,379,378,34
|
|
20240419,112700,188132820,379,379,379,378,1794
|
|
20240419,112600,187454094,379,379,379,379,293
|
|
20240419,112500,187343047,379,378,379,378,21
|
|
20240419,112400,187335089,378,379,379,378,7549
|
|
20240419,112300,184481446,380,380,380,380,302
|
|
20240419,112200,184366686,380,380,380,380,42
|
|
20240419,112100,184350726,380,380,380,380,15
|
|
20240419,112000,184345026,378,380,380,378,3841
|
|
20240419,111900,182889439,379,378,379,378,5826
|
|
20240419,111800,180686385,378,379,379,378,4347
|
|
20240419,111700,179042373,379,378,379,377,23851
|
|
20240419,111600,170029593,378,378,378,378,500
|
|
20240419,111500,169840593,378,379,379,378,6174
|
|
20240419,111400,167503647,380,380,380,380,191
|
|
20240419,111300,167431067,380,380,380,380,0
|
|
20240419,111200,167431067,380,380,380,380,2000
|
|
20240419,111100,166671067,381,381,381,381,0
|
|
20240419,111000,166671067,381,381,381,381,1
|
|
20240419,110900,166670686,380,380,380,380,0
|
|
20240419,110800,166670686,380,380,380,380,70
|
|
20240419,110700,166644086,380,379,380,379,200
|
|
20240419,110600,166568087,378,376,378,376,5760
|
|
20240419,110500,164400098,377,379,379,377,14079
|
|
20240419,110400,159091732,379,379,379,379,2260
|
|
20240419,110300,158235192,379,380,380,379,639
|
|
20240419,110200,157992911,380,380,380,380,0
|
|
20240419,110100,157992911,380,380,380,380,0
|
|
20240419,110000,157992911,380,379,380,379,11
|
|
20240419,105900,157988741,379,379,379,379,4
|
|
20240419,105800,157987225,380,380,380,380,0
|
|
20240419,105700,157987225,380,380,380,380,88
|
|
20240419,105600,157953785,381,381,381,381,5
|
|
20240419,105500,157951880,381,381,381,381,1
|
|
20240419,105400,157951499,380,380,380,380,891
|
|
20240419,105300,157612919,380,380,380,380,28
|
|
20240419,105200,157602279,380,380,380,380,1
|
|
20240419,105100,157601899,378,378,378,378,0
|
|
20240419,105000,157601899,378,380,380,378,55291
|
|
20240419,104900,136701894,380,380,380,380,1008
|
|
20240419,104800,136318854,380,379,380,379,364
|
|
20240419,104700,136180774,379,380,380,378,388
|
|
20240419,104600,136033820,380,380,380,379,2107
|
|
20240419,104500,135235161,380,380,380,380,406
|
|
20240419,104400,135080881,380,380,380,380,5002
|
|
20240419,104300,133180121,380,380,380,380,948
|
|
20240419,104200,132819881,380,380,380,380,260
|
|
20240419,104100,132721081,379,379,379,379,400
|
|
20240419,104000,132569481,379,380,380,379,26066
|
|
20240419,103900,122686685,381,380,381,380,3001
|
|
20240419,103800,121546304,380,380,380,380,8
|
|
20240419,103700,121543264,381,381,381,381,0
|
|
20240419,103600,121543264,381,380,381,380,1014
|
|
20240419,103500,121156944,380,381,381,380,3784
|
|
20240419,103400,119719020,381,381,381,381,1
|
|
20240419,103300,119718639,380,380,380,380,5000
|
|
20240419,103200,117818639,380,380,380,380,8
|
|
20240419,103100,117815599,380,380,380,380,4173
|
|
20240419,103000,116229859,381,381,381,381,100
|
|
20240419,102900,116191759,381,381,381,381,100
|
|
20240419,102800,116153659,380,380,380,380,2018
|
|
20240419,102700,115386819,380,380,380,380,2966
|
|
20240419,102600,114259739,380,380,380,380,0
|
|
20240419,102500,114259739,380,380,380,380,6694
|
|
20240419,102400,111716019,380,380,380,380,10
|
|
20240419,102300,111712219,380,380,380,379,10
|
|
20240419,102200,111708420,379,381,381,379,4546
|
|
20240419,102100,109980935,380,381,381,380,178
|
|
20240419,102000,109913264,381,381,381,381,3646
|
|
20240419,101900,108524138,381,380,381,380,30670
|
|
20240419,101800,96864120,381,381,381,381,4230
|
|
20240419,101700,95252490,381,381,381,381,10202
|
|
20240419,101600,91365528,381,382,382,381,23176
|
|
20240419,101500,82522410,382,382,382,382,25
|
|
20240419,101400,82512860,382,382,382,382,1048
|
|
20240419,101300,82112524,382,382,382,382,60
|
|
20240419,101200,82089604,382,382,382,382,0
|
|
20240419,101100,82089604,382,382,382,382,202
|
|
20240419,101000,82012440,382,382,382,382,1
|
|
20240419,100900,82012058,382,382,382,382,290
|
|
20240419,100800,81901278,381,381,381,381,93
|
|
20240419,100700,81865845,382,382,382,382,1
|
|
20240419,100600,81865463,382,382,382,382,0
|
|
20240419,100500,81865463,382,382,382,382,10
|
|
20240419,100400,81861643,382,382,382,382,55
|
|
20240419,100300,81840633,382,382,382,382,70
|
|
20240419,100200,81813893,381,381,381,381,0
|
|
20240419,100100,81813893,381,381,381,381,370
|
|
20240419,100000,81672923,381,382,382,381,638
|
|
20240419,095900,81429708,382,382,382,382,126
|
|
20240419,095800,81381576,382,382,382,382,71
|
|
20240419,095700,81354454,382,382,382,382,26
|
|
20240419,095600,81344522,382,381,382,381,913
|
|
20240419,095500,80996603,381,381,381,381,17
|
|
20240419,095400,80990126,381,382,382,380,8839
|
|
20240419,095300,77629755,382,382,382,382,7
|
|
20240419,095200,77627081,381,381,381,381,523
|
|
20240419,095100,77427818,381,381,381,381,6030
|
|
20240419,095000,75130388,382,382,382,382,15
|
|
20240419,094900,75124658,382,382,382,382,74
|
|
20240419,094800,75096390,381,381,382,381,8794
|
|
20240419,094700,71745649,380,380,380,380,0
|
|
20240419,094600,71745649,380,381,381,380,1006
|
|
20240419,094500,71363363,381,381,381,381,800
|
|
20240419,094400,71058563,381,381,381,381,200
|
|
20240419,094300,70982363,381,381,381,381,2209
|
|
20240419,094200,70140734,381,381,381,381,4
|
|
20240419,094100,70139210,380,380,380,380,1205
|
|
20240419,094000,69681310,380,380,380,380,5075
|
|
20240419,093900,67752810,380,380,380,380,3507
|
|
20240419,093800,66420150,380,380,380,380,13
|
|
20240419,093700,66415210,379,379,379,379,0
|
|
20240419,093600,66415210,379,379,379,379,0
|
|
20240419,093500,66415210,379,379,379,379,1019
|
|
20240419,093400,66029009,380,380,380,380,3359
|
|
20240419,093300,64752589,379,379,379,378,6038
|
|
20240419,093200,62469829,379,379,379,379,1261
|
|
20240419,093100,61991910,379,379,379,379,110
|
|
20240419,093000,61950220,379,381,381,379,17442
|
|
20240419,092900,55339642,379,379,379,379,591
|
|
20240419,092800,55115653,379,381,381,379,18622
|
|
20240419,092700,48040193,382,382,382,382,0
|
|
20240419,092600,48040193,382,382,382,382,2000
|
|
20240419,092500,47276193,382,382,382,382,0
|
|
20240419,092400,47276193,382,382,382,382,2641
|
|
20240419,092300,46267331,380,380,380,380,1
|
|
20240419,092200,46266951,380,380,380,380,8754
|
|
20240419,092100,42940431,380,381,381,380,6590
|
|
20240419,092000,40431211,381,381,381,381,115
|
|
20240419,091900,40387396,382,382,382,382,4655
|
|
20240419,091800,38609186,382,382,382,382,1544
|
|
20240419,091700,38019378,382,382,382,382,127
|
|
20240419,091600,37970864,382,382,382,382,101
|
|
20240419,091500,37932282,382,382,382,382,1
|
|
20240419,091400,37931900,380,381,381,380,1020
|
|
20240419,091300,37543780,384,381,384,381,16310
|
|
20240419,091200,31329667,381,382,382,381,27353
|
|
20240419,091100,20908154,385,381,385,381,11877
|
|
20240419,091000,16383013,381,380,381,380,11560
|
|
20240419,090900,11985153,381,381,381,381,101
|
|
20240419,090800,11946672,381,381,381,380,464
|
|
20240419,090700,11769912,380,381,381,380,9740
|
|
20240419,090600,8065219,383,383,383,383,15
|
|
20240419,090500,8059474,383,384,384,381,53
|
|
20240419,090400,8039274,384,384,384,384,2
|
|
20240419,090300,8038506,381,381,381,381,0
|
|
20240419,090200,8038506,381,381,381,380,11897
|
|
20240419,090100,3515616,380,382,382,380,5428
|
|
20240419,090000,1446939,383,385,385,383,3765
|