714 lines
31 KiB
CSV
714 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,205100,115061404,440,440,440,440,6168
|
|
20240416,205000,115061404,440,440,440,440,0
|
|
20240416,204900,115061404,440,440,440,440,0
|
|
20240416,204800,115061404,440,440,440,440,0
|
|
20240416,204700,115061404,440,440,440,440,0
|
|
20240416,204600,115061404,440,440,440,440,0
|
|
20240416,204500,115061404,440,440,440,440,0
|
|
20240416,204400,115061404,440,440,440,440,0
|
|
20240416,204300,115061404,440,440,440,440,0
|
|
20240416,204200,115061404,440,440,440,440,0
|
|
20240416,204100,115061404,440,440,440,440,0
|
|
20240416,204000,115061404,440,440,440,440,0
|
|
20240416,203900,115061404,440,440,440,440,0
|
|
20240416,203800,115061404,440,440,440,440,0
|
|
20240416,203700,115061404,440,440,440,440,0
|
|
20240416,203600,115061404,440,440,440,440,0
|
|
20240416,203500,115061404,440,440,440,440,0
|
|
20240416,203400,115061404,440,440,440,440,0
|
|
20240416,203300,115061404,440,440,440,440,0
|
|
20240416,203200,115061404,440,440,440,440,0
|
|
20240416,203100,115061404,440,440,440,440,0
|
|
20240416,203000,115061404,440,440,440,440,0
|
|
20240416,202900,115061404,440,440,440,440,0
|
|
20240416,202800,115061404,440,440,440,440,0
|
|
20240416,202700,115061404,440,440,440,440,0
|
|
20240416,202600,115061404,440,440,440,440,0
|
|
20240416,202500,115061404,440,440,440,440,0
|
|
20240416,202400,115061404,440,440,440,440,0
|
|
20240416,202300,115061404,440,440,440,440,0
|
|
20240416,202200,115061404,440,440,440,440,0
|
|
20240416,202100,115061404,440,440,440,440,6168
|
|
20240416,202000,115061404,440,440,440,440,0
|
|
20240416,201900,115061404,440,440,440,440,0
|
|
20240416,201800,115061404,440,440,440,440,0
|
|
20240416,201700,115061404,440,440,440,440,0
|
|
20240416,201600,115061404,440,440,440,440,0
|
|
20240416,201500,115061404,440,440,440,440,0
|
|
20240416,201400,115061404,440,440,440,440,0
|
|
20240416,201300,115061404,440,440,440,440,0
|
|
20240416,201200,115061404,440,440,440,440,0
|
|
20240416,201100,115061404,440,440,440,440,0
|
|
20240416,201000,115061404,440,440,440,440,0
|
|
20240416,200900,115061404,440,440,440,440,0
|
|
20240416,200800,115061404,440,440,440,440,0
|
|
20240416,200700,115061404,440,440,440,440,0
|
|
20240416,200600,115061404,440,440,440,440,0
|
|
20240416,200500,115061404,440,440,440,440,0
|
|
20240416,200400,115061404,440,440,440,440,0
|
|
20240416,200300,115061404,440,440,440,440,0
|
|
20240416,200200,115061404,440,440,440,440,0
|
|
20240416,200100,115061404,440,440,440,440,0
|
|
20240416,200000,115061404,440,440,440,440,0
|
|
20240416,195900,115061404,440,440,440,440,0
|
|
20240416,195800,115061404,440,440,440,440,0
|
|
20240416,195700,115061404,440,440,440,440,0
|
|
20240416,195600,115061404,440,440,440,440,0
|
|
20240416,195500,115061404,440,440,440,440,0
|
|
20240416,195400,115061404,440,440,440,440,0
|
|
20240416,195300,115061404,440,440,440,440,0
|
|
20240416,195200,115061404,440,440,440,440,0
|
|
20240416,195100,115061404,440,440,440,440,6168
|
|
20240416,195000,115061404,440,440,440,440,0
|
|
20240416,194900,115061404,440,440,440,440,0
|
|
20240416,194800,115061404,440,440,440,440,0
|
|
20240416,194700,115061404,440,440,440,440,0
|
|
20240416,194600,115061404,440,440,440,440,0
|
|
20240416,194500,115061404,440,440,440,440,0
|
|
20240416,194400,115061404,440,440,440,440,0
|
|
20240416,194300,115061404,440,440,440,440,0
|
|
20240416,194200,115061404,440,440,440,440,0
|
|
20240416,194100,115061404,440,440,440,440,0
|
|
20240416,194000,115061404,440,440,440,440,0
|
|
20240416,193900,115061404,440,440,440,440,0
|
|
20240416,193800,115061404,440,440,440,440,0
|
|
20240416,193700,115061404,440,440,440,440,0
|
|
20240416,193600,115061404,440,440,440,440,0
|
|
20240416,193500,115061404,440,440,440,440,0
|
|
20240416,193400,115061404,440,440,440,440,0
|
|
20240416,193300,115061404,440,440,440,440,0
|
|
20240416,193200,115061404,440,440,440,440,0
|
|
20240416,193100,115061404,440,440,440,440,0
|
|
20240416,193000,115061404,440,440,440,440,0
|
|
20240416,192900,115061404,440,440,440,440,0
|
|
20240416,192800,115061404,440,440,440,440,0
|
|
20240416,192700,115061404,440,440,440,440,0
|
|
20240416,192600,115061404,440,440,440,440,0
|
|
20240416,192500,115061404,440,440,440,440,0
|
|
20240416,192400,115061404,440,440,440,440,0
|
|
20240416,192300,115061404,440,440,440,440,0
|
|
20240416,192200,115061404,440,440,440,440,0
|
|
20240416,192100,115061404,440,440,440,440,6168
|
|
20240416,192000,115061404,440,440,440,440,0
|
|
20240416,191900,115061404,440,440,440,440,0
|
|
20240416,191800,115061404,440,440,440,440,0
|
|
20240416,191700,115061404,440,440,440,440,0
|
|
20240416,191600,115061404,440,440,440,440,0
|
|
20240416,191500,115061404,440,440,440,440,0
|
|
20240416,191400,115061404,440,440,440,440,0
|
|
20240416,191300,115061404,440,440,440,440,0
|
|
20240416,191200,115061404,440,440,440,440,0
|
|
20240416,191100,115061404,440,440,440,440,0
|
|
20240416,191000,115061404,440,440,440,440,0
|
|
20240416,190900,115061404,440,440,440,440,0
|
|
20240416,190800,115061404,440,440,440,440,0
|
|
20240416,190700,115061404,440,440,440,440,0
|
|
20240416,190600,115061404,440,440,440,440,0
|
|
20240416,190500,115061404,440,440,440,440,0
|
|
20240416,190400,115061404,440,440,440,440,0
|
|
20240416,190300,115061404,440,440,440,440,0
|
|
20240416,190200,115061404,440,440,440,440,0
|
|
20240416,190100,115061404,440,440,440,440,0
|
|
20240416,190000,115061404,440,440,440,440,0
|
|
20240416,185900,115061404,440,440,440,440,0
|
|
20240416,185800,115061404,440,440,440,440,0
|
|
20240416,185700,115061404,440,440,440,440,0
|
|
20240416,185600,115061404,440,440,440,440,0
|
|
20240416,185500,115061404,440,440,440,440,0
|
|
20240416,185400,115061404,440,440,440,440,0
|
|
20240416,185300,115061404,440,440,440,440,0
|
|
20240416,185200,115061404,440,440,440,440,0
|
|
20240416,185100,115061404,440,440,440,440,6168
|
|
20240416,185000,115061404,440,440,440,440,0
|
|
20240416,184900,115061404,440,440,440,440,0
|
|
20240416,184800,115061404,440,440,440,440,0
|
|
20240416,184700,115061404,440,440,440,440,0
|
|
20240416,184600,115061404,440,440,440,440,0
|
|
20240416,184500,115061404,440,440,440,440,0
|
|
20240416,184400,115061404,440,440,440,440,0
|
|
20240416,184300,115061404,440,440,440,440,0
|
|
20240416,184200,115061404,440,440,440,440,0
|
|
20240416,184100,115061404,440,440,440,440,0
|
|
20240416,184000,115061404,440,440,440,440,0
|
|
20240416,183900,115061404,440,440,440,440,0
|
|
20240416,183800,115061404,440,440,440,440,0
|
|
20240416,183700,115061404,440,440,440,440,0
|
|
20240416,183600,115061404,440,440,440,440,0
|
|
20240416,183500,115061404,440,440,440,440,0
|
|
20240416,183400,115061404,440,440,440,440,0
|
|
20240416,183300,115061404,440,440,440,440,0
|
|
20240416,183200,115061404,440,440,440,440,0
|
|
20240416,183100,115061404,440,440,440,440,0
|
|
20240416,183000,115061404,440,440,440,440,0
|
|
20240416,182900,115061404,440,440,440,440,0
|
|
20240416,182800,115061404,440,440,440,440,0
|
|
20240416,182700,115061404,440,440,440,440,0
|
|
20240416,182600,115061404,440,440,440,440,0
|
|
20240416,182500,115061404,440,440,440,440,0
|
|
20240416,182400,115061404,440,440,440,440,0
|
|
20240416,182300,115061404,440,440,440,440,0
|
|
20240416,182200,115061404,440,440,440,440,0
|
|
20240416,182100,115061404,440,440,440,440,6168
|
|
20240416,182000,115061404,440,440,440,440,0
|
|
20240416,181900,115061404,440,440,440,440,0
|
|
20240416,181800,115061404,440,440,440,440,0
|
|
20240416,181700,115061404,440,440,440,440,0
|
|
20240416,181600,115061404,440,440,440,440,0
|
|
20240416,181500,115061404,440,440,440,440,0
|
|
20240416,181400,115061404,440,440,440,440,0
|
|
20240416,181300,115061404,440,440,440,440,0
|
|
20240416,181200,115061404,440,440,440,440,0
|
|
20240416,181100,115061404,440,440,440,440,0
|
|
20240416,181000,115061404,440,440,440,440,0
|
|
20240416,180900,115061404,440,440,440,440,0
|
|
20240416,180800,115061404,440,440,440,440,0
|
|
20240416,180700,115061404,440,440,440,440,0
|
|
20240416,180600,115061404,440,440,440,440,0
|
|
20240416,180500,115061404,440,440,440,440,0
|
|
20240416,180400,115061404,440,440,440,440,0
|
|
20240416,180300,115061404,440,440,440,440,0
|
|
20240416,180200,115061404,440,440,440,440,0
|
|
20240416,180100,115061404,440,440,440,440,0
|
|
20240416,180000,115061404,440,440,440,440,0
|
|
20240416,175900,115061404,440,440,440,440,0
|
|
20240416,175800,115061404,440,440,440,440,0
|
|
20240416,175700,115061404,440,440,440,440,0
|
|
20240416,175600,115061404,440,440,440,440,0
|
|
20240416,175500,115061404,440,440,440,440,0
|
|
20240416,175400,115061404,440,440,440,440,0
|
|
20240416,175300,115061404,440,440,440,440,0
|
|
20240416,175200,115061404,440,440,440,440,0
|
|
20240416,175100,115061404,440,440,440,440,6168
|
|
20240416,175000,115061404,440,440,440,440,0
|
|
20240416,174900,115061404,440,440,440,440,0
|
|
20240416,174800,115061404,440,440,440,440,0
|
|
20240416,174700,115061404,440,440,440,440,0
|
|
20240416,174600,115061404,440,440,440,440,0
|
|
20240416,174500,115061404,440,440,440,440,0
|
|
20240416,174400,115061404,440,440,440,440,0
|
|
20240416,174300,115061404,440,440,440,440,0
|
|
20240416,174200,115061404,440,440,440,440,0
|
|
20240416,174100,115061404,440,440,440,440,0
|
|
20240416,174000,115061404,440,440,440,440,0
|
|
20240416,173900,115061404,440,440,440,440,0
|
|
20240416,173800,115061404,440,440,440,440,0
|
|
20240416,173700,115061404,440,440,440,440,0
|
|
20240416,173600,115061404,440,440,440,440,0
|
|
20240416,173500,115061404,440,440,440,440,0
|
|
20240416,173400,115061404,440,440,440,440,0
|
|
20240416,173300,115061404,440,440,440,440,0
|
|
20240416,173200,115061404,440,440,440,440,0
|
|
20240416,173100,115061404,440,440,440,440,0
|
|
20240416,173000,115061404,440,440,440,440,0
|
|
20240416,172900,115061404,440,440,440,440,0
|
|
20240416,172800,115061404,440,440,440,440,0
|
|
20240416,172700,115061404,440,440,440,440,0
|
|
20240416,172600,115061404,440,440,440,440,0
|
|
20240416,172500,115061404,440,440,440,440,0
|
|
20240416,172400,115061404,440,440,440,440,0
|
|
20240416,172300,115061404,440,440,440,440,0
|
|
20240416,172200,115061404,440,440,440,440,0
|
|
20240416,172100,115061404,440,440,440,440,6168
|
|
20240416,172000,115061404,440,440,440,440,0
|
|
20240416,171900,115061404,440,440,440,440,0
|
|
20240416,171800,115061404,440,440,440,440,0
|
|
20240416,171700,115061404,440,440,440,440,0
|
|
20240416,171600,115061404,440,440,440,440,0
|
|
20240416,171500,115061404,440,440,440,440,0
|
|
20240416,171400,115061404,440,440,440,440,0
|
|
20240416,171300,115061404,440,440,440,440,0
|
|
20240416,171200,115061404,440,440,440,440,0
|
|
20240416,171100,115061404,440,440,440,440,0
|
|
20240416,171000,115061404,440,440,440,440,0
|
|
20240416,170900,115061404,440,440,440,440,0
|
|
20240416,170800,115061404,440,440,440,440,0
|
|
20240416,170700,115061404,440,440,440,440,0
|
|
20240416,170600,115061404,440,440,440,440,0
|
|
20240416,170500,115061404,440,440,440,440,0
|
|
20240416,170400,115061404,440,440,440,440,0
|
|
20240416,170300,115061404,440,440,440,440,0
|
|
20240416,170200,115061404,440,440,440,440,0
|
|
20240416,170100,115061404,440,440,440,440,0
|
|
20240416,170000,115061404,440,440,440,440,0
|
|
20240416,165900,115061404,440,440,440,440,0
|
|
20240416,165800,115061404,440,440,440,440,0
|
|
20240416,165700,115061404,440,440,440,440,0
|
|
20240416,165600,115061404,440,440,440,440,0
|
|
20240416,165500,115061404,440,440,440,440,0
|
|
20240416,165400,115061404,440,440,440,440,0
|
|
20240416,165300,115061404,440,440,440,440,0
|
|
20240416,165200,115061404,440,440,440,440,0
|
|
20240416,165100,115061404,440,440,440,440,6168
|
|
20240416,165000,115061404,440,440,440,440,0
|
|
20240416,164900,115061404,440,440,440,440,0
|
|
20240416,164800,115061404,440,440,440,440,0
|
|
20240416,164700,115061404,440,440,440,440,0
|
|
20240416,164600,115061404,440,440,440,440,0
|
|
20240416,164500,115061404,440,440,440,440,0
|
|
20240416,164400,115061404,440,440,440,440,0
|
|
20240416,164300,115061404,440,440,440,440,0
|
|
20240416,164200,115061404,440,440,440,440,0
|
|
20240416,164100,115061404,440,440,440,440,0
|
|
20240416,164000,115061404,440,440,440,440,0
|
|
20240416,163900,115061404,440,440,440,440,0
|
|
20240416,163800,115061404,440,440,440,440,0
|
|
20240416,163700,115061404,440,440,440,440,0
|
|
20240416,163600,115061404,440,440,440,440,0
|
|
20240416,163500,115061404,440,440,440,440,0
|
|
20240416,163400,115061404,440,440,440,440,0
|
|
20240416,163300,115061404,440,440,440,440,0
|
|
20240416,163200,115061404,440,440,440,440,0
|
|
20240416,163100,115061404,440,440,440,440,0
|
|
20240416,163000,115061404,440,440,440,440,0
|
|
20240416,162900,115061404,440,440,440,440,0
|
|
20240416,162800,115061404,440,440,440,440,0
|
|
20240416,162700,115061404,440,440,440,440,0
|
|
20240416,162600,115061404,440,440,440,440,0
|
|
20240416,162500,115061404,440,440,440,440,0
|
|
20240416,162400,115061404,440,440,440,440,0
|
|
20240416,162300,115061404,440,440,440,440,0
|
|
20240416,162200,115061404,440,440,440,440,0
|
|
20240416,162100,115061404,440,440,440,440,6168
|
|
20240416,162000,115061404,440,440,440,440,0
|
|
20240416,161900,115061404,440,440,440,440,0
|
|
20240416,161800,115061404,440,440,440,440,0
|
|
20240416,161700,115061404,440,440,440,440,0
|
|
20240416,161600,115061404,440,440,440,440,0
|
|
20240416,161500,115061404,440,440,440,440,0
|
|
20240416,161400,115061404,440,440,440,440,0
|
|
20240416,161300,115061404,440,440,440,440,0
|
|
20240416,161200,115061404,440,440,440,440,0
|
|
20240416,161100,115061404,440,440,440,440,0
|
|
20240416,161000,115061404,440,440,440,440,0
|
|
20240416,160900,115061404,440,440,440,440,0
|
|
20240416,160800,115061404,440,440,440,440,0
|
|
20240416,160700,115061404,440,440,440,440,0
|
|
20240416,160600,115061404,440,440,440,440,0
|
|
20240416,160500,115061404,440,440,440,440,0
|
|
20240416,160400,115061404,440,440,440,440,0
|
|
20240416,160300,115061404,440,440,440,440,0
|
|
20240416,160200,115061404,440,440,440,440,0
|
|
20240416,160100,115061404,440,440,440,440,0
|
|
20240416,160000,115061404,440,440,440,440,0
|
|
20240416,155900,115061404,440,440,440,440,0
|
|
20240416,155800,115061404,440,440,440,440,0
|
|
20240416,155700,115061404,440,440,440,440,0
|
|
20240416,155600,115061404,440,440,440,440,0
|
|
20240416,155500,115061404,440,440,440,440,0
|
|
20240416,155400,115061404,440,440,440,440,0
|
|
20240416,155300,115061404,440,440,440,440,0
|
|
20240416,155200,115061404,440,440,440,440,0
|
|
20240416,155100,115061404,440,440,440,440,6168
|
|
20240416,155000,115061404,440,440,440,440,0
|
|
20240416,154900,115061404,440,440,440,440,0
|
|
20240416,154800,115061404,440,440,440,440,0
|
|
20240416,154700,115061404,440,440,440,440,0
|
|
20240416,154600,115061404,440,440,440,440,0
|
|
20240416,154500,115061404,440,440,440,440,0
|
|
20240416,154400,115061404,440,440,440,440,0
|
|
20240416,154300,115061404,440,440,440,440,0
|
|
20240416,154200,115061404,440,440,440,440,0
|
|
20240416,154100,115061404,440,440,440,440,0
|
|
20240416,154000,115061404,440,440,440,440,0
|
|
20240416,153900,115061404,440,440,440,440,0
|
|
20240416,153800,115061404,440,440,440,440,0
|
|
20240416,153700,115061404,440,440,440,440,0
|
|
20240416,153600,115061404,440,440,440,440,0
|
|
20240416,153500,115061404,440,440,440,440,0
|
|
20240416,153400,115061404,440,440,440,440,0
|
|
20240416,153300,115061404,440,440,440,440,0
|
|
20240416,153200,115061404,440,440,440,440,0
|
|
20240416,153100,115061404,440,440,440,440,0
|
|
20240416,153000,115061404,440,440,440,440,6168
|
|
20240416,152900,112347484,439,439,439,439,0
|
|
20240416,152800,112347484,439,439,439,439,0
|
|
20240416,152700,112347484,439,439,439,439,0
|
|
20240416,152600,112347484,439,439,439,439,0
|
|
20240416,152500,112347484,439,439,439,439,0
|
|
20240416,152400,112347484,439,439,439,439,0
|
|
20240416,152300,112347484,439,439,439,439,0
|
|
20240416,152200,112347484,439,439,439,439,0
|
|
20240416,152100,112347484,439,439,439,439,0
|
|
20240416,152000,112347484,439,439,439,439,0
|
|
20240416,151900,112347484,439,441,441,439,13612
|
|
20240416,151800,106368328,441,441,441,441,1734
|
|
20240416,151700,105603634,442,442,442,442,0
|
|
20240416,151600,105603634,442,442,442,442,3000
|
|
20240416,151500,104277634,441,441,441,441,100
|
|
20240416,151400,104233534,442,442,442,442,0
|
|
20240416,151300,104233534,442,442,442,442,500
|
|
20240416,151200,104012534,443,444,444,443,1501
|
|
20240416,151100,103347590,442,442,442,442,0
|
|
20240416,151000,103347590,442,442,442,442,0
|
|
20240416,150900,103347590,442,442,442,442,0
|
|
20240416,150800,103347590,442,442,442,442,472
|
|
20240416,150700,103138966,444,444,444,444,0
|
|
20240416,150600,103138966,444,444,444,444,0
|
|
20240416,150500,103138966,444,444,444,444,0
|
|
20240416,150400,103138966,444,444,444,444,0
|
|
20240416,150300,103138966,444,444,444,444,1418
|
|
20240416,150200,102509374,444,444,444,444,18
|
|
20240416,150100,102501382,439,439,439,439,1000
|
|
20240416,150000,102062382,439,442,442,439,12000
|
|
20240416,145900,96784536,444,444,444,444,18
|
|
20240416,145800,96776544,440,440,440,440,2220
|
|
20240416,145700,95799744,441,441,441,441,0
|
|
20240416,145600,95799744,441,441,441,441,0
|
|
20240416,145500,95799744,441,441,441,441,1500
|
|
20240416,145400,95138244,440,440,440,440,0
|
|
20240416,145300,95138244,440,440,440,440,0
|
|
20240416,145200,95138244,440,441,441,440,7701
|
|
20240416,145100,91746074,441,441,441,441,4000
|
|
20240416,145000,89982074,442,442,444,442,117
|
|
20240416,144900,89930356,442,442,442,442,0
|
|
20240416,144800,89930356,442,442,442,442,200
|
|
20240416,144700,89841956,444,444,444,444,0
|
|
20240416,144600,89841956,444,444,444,444,0
|
|
20240416,144500,89841956,444,444,444,444,0
|
|
20240416,144400,89841956,444,444,444,444,0
|
|
20240416,144300,89841956,444,444,444,444,0
|
|
20240416,144200,89841956,444,444,444,444,0
|
|
20240416,144100,89841956,444,444,444,444,0
|
|
20240416,144000,89841956,444,444,444,444,0
|
|
20240416,143900,89841956,444,444,444,444,0
|
|
20240416,143800,89841956,444,444,444,444,0
|
|
20240416,143700,89841956,444,444,444,444,10
|
|
20240416,143600,89837516,445,445,445,445,0
|
|
20240416,143500,89837516,445,445,445,445,0
|
|
20240416,143400,89837516,445,445,445,445,0
|
|
20240416,143300,89837516,445,445,445,445,0
|
|
20240416,143200,89837516,445,445,445,445,0
|
|
20240416,143100,89837516,445,445,445,445,0
|
|
20240416,143000,89837516,445,441,445,441,888
|
|
20240416,142900,89444516,441,441,441,441,0
|
|
20240416,142800,89444516,441,441,441,441,0
|
|
20240416,142700,89444516,441,441,441,441,0
|
|
20240416,142600,89444516,441,441,441,441,0
|
|
20240416,142500,89444516,441,440,441,440,1503
|
|
20240416,142400,88781696,440,440,440,440,0
|
|
20240416,142300,88781696,440,440,440,440,9
|
|
20240416,142200,88777736,440,441,441,440,3900
|
|
20240416,142100,87059421,441,441,441,441,60
|
|
20240416,142000,87032961,441,442,442,441,500
|
|
20240416,141900,86812458,443,443,443,443,0
|
|
20240416,141800,86812458,443,443,443,443,100
|
|
20240416,141700,86768158,443,443,443,443,100
|
|
20240416,141600,86723858,443,443,443,443,0
|
|
20240416,141500,86723858,443,443,443,443,0
|
|
20240416,141400,86723858,443,443,443,443,0
|
|
20240416,141300,86723858,443,443,443,443,0
|
|
20240416,141200,86723858,443,443,443,443,0
|
|
20240416,141100,86723858,443,443,443,443,0
|
|
20240416,141000,86723858,443,443,443,443,0
|
|
20240416,140900,86723858,443,441,443,441,21
|
|
20240416,140800,86714595,441,441,441,441,0
|
|
20240416,140700,86714595,441,441,441,441,0
|
|
20240416,140600,86714595,441,441,441,441,0
|
|
20240416,140500,86714595,441,441,441,441,115
|
|
20240416,140400,86663880,441,441,441,441,0
|
|
20240416,140300,86663880,441,441,441,441,3000
|
|
20240416,140200,85340880,440,441,441,440,1000
|
|
20240416,140100,84900879,441,441,441,441,1
|
|
20240416,140000,84900438,441,441,441,441,3738
|
|
20240416,135900,83251980,439,441,441,439,6062
|
|
20240416,135800,80582379,441,441,441,441,0
|
|
20240416,135700,80582379,441,441,441,441,1
|
|
20240416,135600,80581938,442,442,442,442,5
|
|
20240416,135500,80579728,443,443,443,443,1
|
|
20240416,135400,80579285,442,442,442,442,20
|
|
20240416,135300,80570445,442,441,442,441,1071
|
|
20240416,135200,80097834,441,441,441,441,0
|
|
20240416,135100,80097834,441,441,441,441,283
|
|
20240416,135000,79973031,441,441,441,441,1
|
|
20240416,134900,79972590,441,441,441,441,0
|
|
20240416,134800,79972590,441,441,441,441,0
|
|
20240416,134700,79972590,441,441,441,441,0
|
|
20240416,134600,79972590,441,441,441,441,0
|
|
20240416,134500,79972590,441,441,441,441,2510
|
|
20240416,134400,78865680,441,441,441,441,0
|
|
20240416,134300,78865680,441,441,441,441,25
|
|
20240416,134200,78854655,442,442,442,442,6
|
|
20240416,134100,78852003,442,442,442,442,10
|
|
20240416,134000,78847583,442,442,442,442,0
|
|
20240416,133900,78847583,442,442,442,442,0
|
|
20240416,133800,78847583,442,442,442,442,5
|
|
20240416,133700,78845373,441,441,441,441,0
|
|
20240416,133600,78845373,441,441,441,441,0
|
|
20240416,133500,78845373,441,441,441,441,0
|
|
20240416,133400,78845373,441,441,441,441,0
|
|
20240416,133300,78845373,441,441,441,441,0
|
|
20240416,133200,78845373,441,441,441,441,0
|
|
20240416,133100,78845373,441,441,441,441,0
|
|
20240416,133000,78845373,441,441,441,441,0
|
|
20240416,132900,78845373,441,441,441,441,4
|
|
20240416,132800,78843609,441,441,441,441,3100
|
|
20240416,132700,77476509,444,444,444,444,0
|
|
20240416,132600,77476509,444,444,444,444,0
|
|
20240416,132500,77476509,444,444,444,444,0
|
|
20240416,132400,77476509,444,444,444,444,0
|
|
20240416,132300,77476509,444,444,444,444,0
|
|
20240416,132200,77476509,444,444,444,444,0
|
|
20240416,132100,77476509,444,444,444,444,0
|
|
20240416,132000,77476509,444,444,444,444,0
|
|
20240416,131900,77476509,444,444,444,444,100
|
|
20240416,131800,77432109,440,440,440,440,0
|
|
20240416,131700,77432109,440,440,440,440,0
|
|
20240416,131600,77432109,440,440,440,440,0
|
|
20240416,131500,77432109,440,440,440,440,0
|
|
20240416,131400,77432109,440,440,440,440,0
|
|
20240416,131300,77432109,440,440,440,440,0
|
|
20240416,131200,77432109,440,440,440,440,0
|
|
20240416,131100,77432109,440,440,440,440,0
|
|
20240416,131000,77432109,440,440,440,440,149
|
|
20240416,130900,77366549,444,444,444,444,0
|
|
20240416,130800,77366549,444,444,444,444,1
|
|
20240416,130700,77366105,440,440,440,440,0
|
|
20240416,130600,77366105,440,440,440,440,0
|
|
20240416,130500,77366105,440,440,440,440,0
|
|
20240416,130400,77366105,440,440,440,440,0
|
|
20240416,130300,77366105,440,439,440,439,85
|
|
20240416,130200,77328785,439,445,445,439,8200
|
|
20240416,130100,73721354,445,445,445,445,0
|
|
20240416,130000,73721354,445,445,445,445,0
|
|
20240416,125900,73721354,445,445,445,445,0
|
|
20240416,125800,73721354,445,445,445,445,0
|
|
20240416,125700,73721354,445,445,445,445,200
|
|
20240416,125600,73632354,445,444,445,444,1002
|
|
20240416,125500,73187464,443,443,443,443,0
|
|
20240416,125400,73187464,443,443,443,443,0
|
|
20240416,125300,73187464,443,443,443,443,0
|
|
20240416,125200,73187464,443,443,443,443,0
|
|
20240416,125100,73187464,443,443,443,443,0
|
|
20240416,125000,73187464,443,443,443,443,1030
|
|
20240416,124900,72731174,443,443,443,443,1
|
|
20240416,124800,72730731,441,441,441,441,0
|
|
20240416,124700,72730731,441,442,442,440,3659
|
|
20240416,124600,71117757,443,443,443,443,0
|
|
20240416,124500,71117757,443,443,443,443,0
|
|
20240416,124400,71117757,443,443,443,443,0
|
|
20240416,124300,71117757,443,443,443,443,0
|
|
20240416,124200,71117757,443,443,443,443,2
|
|
20240416,124100,71116871,444,444,444,444,0
|
|
20240416,124000,71116871,444,444,444,444,0
|
|
20240416,123900,71116871,444,444,444,444,1
|
|
20240416,123800,71116427,440,442,442,439,11773
|
|
20240416,123700,65935271,444,444,444,444,0
|
|
20240416,123600,65935271,444,442,444,442,171
|
|
20240416,123500,65859395,441,441,441,441,0
|
|
20240416,123400,65859395,441,441,441,441,0
|
|
20240416,123300,65859395,441,441,441,441,0
|
|
20240416,123200,65859395,441,441,441,441,0
|
|
20240416,123100,65859395,441,441,441,441,0
|
|
20240416,123000,65859395,441,441,441,441,0
|
|
20240416,122900,65859395,441,441,441,441,0
|
|
20240416,122800,65859395,441,441,441,441,0
|
|
20240416,122700,65859395,441,441,441,441,0
|
|
20240416,122600,65859395,441,441,441,441,0
|
|
20240416,122500,65859395,441,441,441,441,0
|
|
20240416,122400,65859395,441,441,441,441,627
|
|
20240416,122300,65582888,441,441,441,441,0
|
|
20240416,122200,65582888,441,441,441,441,100
|
|
20240416,122100,65538788,446,446,446,446,0
|
|
20240416,122000,65538788,446,445,446,445,3000
|
|
20240416,121900,64202984,445,445,445,445,6
|
|
20240416,121800,64200314,446,446,446,446,0
|
|
20240416,121700,64200314,446,446,446,446,50
|
|
20240416,121600,64178014,446,446,446,446,55
|
|
20240416,121500,64153484,446,446,446,446,0
|
|
20240416,121400,64153484,446,446,446,446,0
|
|
20240416,121300,64153484,446,446,446,446,0
|
|
20240416,121200,64153484,446,446,446,446,0
|
|
20240416,121100,64153484,446,446,446,446,8
|
|
20240416,121000,64149916,447,447,447,447,0
|
|
20240416,120900,64149916,447,447,447,447,0
|
|
20240416,120800,64149916,447,447,447,447,0
|
|
20240416,120700,64149916,447,447,447,447,0
|
|
20240416,120600,64149916,447,447,447,447,0
|
|
20240416,120500,64149916,447,447,447,447,0
|
|
20240416,120400,64149916,447,447,447,447,0
|
|
20240416,120300,64149916,447,446,447,446,1000
|
|
20240416,120200,63703048,446,445,446,445,1090
|
|
20240416,120100,63216998,445,444,445,444,1032
|
|
20240416,120000,62757868,445,445,445,445,0
|
|
20240416,115900,62757868,445,445,445,445,0
|
|
20240416,115800,62757868,445,445,445,445,0
|
|
20240416,115700,62757868,445,444,445,444,91
|
|
20240416,115600,62717418,439,439,439,439,0
|
|
20240416,115500,62717418,439,439,439,439,0
|
|
20240416,115400,62717418,439,439,439,439,0
|
|
20240416,115300,62717418,439,439,439,439,0
|
|
20240416,115200,62717418,439,439,439,439,44
|
|
20240416,115100,62698102,445,440,445,440,500
|
|
20240416,115000,62477995,440,439,440,439,1003
|
|
20240416,114900,62037175,439,440,440,439,6023
|
|
20240416,114800,59389050,443,443,443,443,5
|
|
20240416,114700,59386835,440,440,440,440,1706
|
|
20240416,114600,58636195,440,441,441,440,676
|
|
20240416,114500,58338344,443,443,443,443,0
|
|
20240416,114400,58338344,443,443,443,443,0
|
|
20240416,114300,58338344,443,443,443,443,0
|
|
20240416,114200,58338344,443,443,443,443,0
|
|
20240416,114100,58338344,443,443,443,443,5
|
|
20240416,114000,58336129,443,443,443,443,0
|
|
20240416,113900,58336129,443,443,443,443,10
|
|
20240416,113800,58331699,440,440,440,440,1
|
|
20240416,113700,58331259,443,443,443,443,1500
|
|
20240416,113600,57666759,444,444,444,444,6
|
|
20240416,113500,57664095,445,440,445,440,3813
|
|
20240416,113400,55986217,445,445,445,445,0
|
|
20240416,113300,55986217,445,445,445,445,0
|
|
20240416,113200,55986217,445,445,445,445,1000
|
|
20240416,113100,55541217,446,445,446,445,4900
|
|
20240416,113000,53356771,443,443,443,443,100
|
|
20240416,112900,53312471,439,439,439,439,0
|
|
20240416,112800,53312471,439,439,439,439,0
|
|
20240416,112700,53312471,439,439,439,439,0
|
|
20240416,112600,53312471,439,443,443,439,14350
|
|
20240416,112500,46996686,443,443,443,443,0
|
|
20240416,112400,46996686,443,443,443,443,0
|
|
20240416,112300,46996686,443,443,443,443,0
|
|
20240416,112200,46996686,443,443,443,443,0
|
|
20240416,112100,46996686,443,443,443,443,0
|
|
20240416,112000,46996686,443,443,443,443,0
|
|
20240416,111900,46996686,443,443,443,443,129
|
|
20240416,111800,46939539,443,443,443,443,371
|
|
20240416,111700,46775186,443,443,443,443,0
|
|
20240416,111600,46775186,443,442,443,442,1879
|
|
20240416,111500,45942933,442,446,446,442,44074
|
|
20240416,111400,26377685,446,446,446,446,0
|
|
20240416,111300,26377685,446,446,446,446,0
|
|
20240416,111200,26377685,446,446,446,446,0
|
|
20240416,111100,26377685,446,446,446,446,7390
|
|
20240416,111000,23081745,446,446,446,446,0
|
|
20240416,110900,23081745,446,446,446,446,250
|
|
20240416,110800,22970245,447,447,447,447,0
|
|
20240416,110700,22970245,447,447,447,447,0
|
|
20240416,110600,22970245,447,447,447,447,1000
|
|
20240416,110500,22523245,447,447,447,447,0
|
|
20240416,110400,22523245,447,447,447,447,0
|
|
20240416,110300,22523245,447,447,447,447,0
|
|
20240416,110200,22523245,447,447,447,447,10
|
|
20240416,110100,22518775,446,446,446,446,0
|
|
20240416,110000,22518775,446,446,446,446,0
|
|
20240416,105900,22518775,446,448,448,446,6819
|
|
20240416,105800,19475228,447,447,447,447,0
|
|
20240416,105700,19475228,447,447,447,447,0
|
|
20240416,105600,19475228,447,447,447,447,0
|
|
20240416,105500,19475228,447,447,447,447,0
|
|
20240416,105400,19475228,447,447,447,447,0
|
|
20240416,105300,19475228,447,447,447,447,0
|
|
20240416,105200,19475228,447,447,447,447,10
|
|
20240416,105100,19470758,449,449,449,449,0
|
|
20240416,105000,19470758,449,449,449,449,0
|
|
20240416,104900,19470758,449,449,449,449,0
|
|
20240416,104800,19470758,449,449,449,449,0
|
|
20240416,104700,19470758,449,449,449,449,0
|
|
20240416,104600,19470758,449,449,449,449,0
|
|
20240416,104500,19470758,449,449,449,449,0
|
|
20240416,104400,19470758,449,449,449,449,0
|
|
20240416,104300,19470758,449,449,449,449,22
|
|
20240416,104200,19460880,449,449,449,449,0
|
|
20240416,104100,19460880,449,449,449,449,0
|
|
20240416,104000,19460880,449,449,449,449,0
|
|
20240416,103900,19460880,449,449,449,449,13
|
|
20240416,103800,19455043,449,449,449,449,0
|
|
20240416,103700,19455043,449,449,449,449,0
|
|
20240416,103600,19455043,449,449,449,449,0
|
|
20240416,103500,19455043,449,449,449,449,1444
|
|
20240416,103400,18806687,449,449,449,449,13
|
|
20240416,103300,18800850,447,447,447,447,1817
|
|
20240416,103200,17988651,447,447,447,447,0
|
|
20240416,103100,17988651,447,447,447,447,49
|
|
20240416,103000,17966748,447,447,447,447,9
|
|
20240416,102900,17962725,447,447,447,447,13
|
|
20240416,102800,17956914,450,450,450,450,0
|
|
20240416,102700,17956914,450,449,450,447,1133
|
|
20240416,102600,17450450,450,449,450,449,10
|
|
20240416,102500,17445959,450,449,450,449,61
|
|
20240416,102400,17418569,449,449,449,449,10
|
|
20240416,102300,17414079,449,449,449,449,0
|
|
20240416,102200,17414079,449,449,449,449,0
|
|
20240416,102100,17414079,449,449,449,449,1114
|
|
20240416,102000,16913893,449,449,449,449,0
|
|
20240416,101900,16913893,449,448,449,448,14
|
|
20240416,101800,16907620,446,446,446,446,0
|
|
20240416,101700,16907620,446,446,446,446,9
|
|
20240416,101600,16903606,446,446,446,446,0
|
|
20240416,101500,16903606,446,446,446,446,0
|
|
20240416,101400,16903606,446,446,446,446,0
|
|
20240416,101300,16903606,446,446,446,446,0
|
|
20240416,101200,16903606,446,446,446,446,0
|
|
20240416,101100,16903606,446,446,446,446,95
|
|
20240416,101000,16861236,446,447,447,446,728
|
|
20240416,100900,16536528,448,448,448,448,0
|
|
20240416,100800,16536528,448,448,448,448,0
|
|
20240416,100700,16536528,448,448,448,448,5
|
|
20240416,100600,16534288,448,448,448,448,10
|
|
20240416,100500,16529808,448,448,448,448,22
|
|
20240416,100400,16519952,448,448,448,448,0
|
|
20240416,100300,16519952,448,448,448,448,990
|
|
20240416,100200,16076432,446,446,446,446,0
|
|
20240416,100100,16076432,446,446,446,446,0
|
|
20240416,100000,16076432,446,446,446,446,1367
|
|
20240416,095900,15466750,446,447,447,446,470
|
|
20240416,095800,15257007,448,448,448,448,0
|
|
20240416,095700,15257007,448,448,448,448,10
|
|
20240416,095600,15252527,446,446,446,446,401
|
|
20240416,095500,15073681,447,447,447,447,894
|
|
20240416,095400,14674063,447,447,447,447,0
|
|
20240416,095300,14674063,447,446,447,446,501
|
|
20240416,095200,14450615,446,446,446,446,4
|
|
20240416,095100,14448831,445,445,445,445,5000
|
|
20240416,095000,12223831,445,445,445,445,0
|
|
20240416,094900,12223831,445,445,445,445,0
|
|
20240416,094800,12223831,445,445,445,445,0
|
|
20240416,094700,12223831,445,445,445,445,0
|
|
20240416,094600,12223831,445,445,445,445,0
|
|
20240416,094500,12223831,445,445,445,445,3000
|
|
20240416,094400,10888831,446,446,446,446,0
|
|
20240416,094300,10888831,446,446,446,446,3
|
|
20240416,094200,10887493,446,446,446,446,0
|
|
20240416,094100,10887493,446,446,446,446,0
|
|
20240416,094000,10887493,446,446,446,446,1006
|
|
20240416,093900,10438817,446,446,446,446,1987
|
|
20240416,093800,9552615,446,446,446,446,0
|
|
20240416,093700,9552615,446,446,446,446,0
|
|
20240416,093600,9552615,446,446,446,446,3397
|
|
20240416,093500,8037553,446,446,446,446,0
|
|
20240416,093400,8037553,446,446,446,446,0
|
|
20240416,093300,8037553,446,446,446,446,0
|
|
20240416,093200,8037553,446,446,446,446,67
|
|
20240416,093100,8007671,446,446,446,446,45
|
|
20240416,093000,7987601,446,446,446,446,0
|
|
20240416,092900,7987601,446,446,446,446,0
|
|
20240416,092800,7987601,446,446,446,446,0
|
|
20240416,092700,7987601,446,446,446,446,500
|
|
20240416,092600,7764601,445,445,445,445,1000
|
|
20240416,092500,7319601,445,445,445,445,1000
|
|
20240416,092400,6874601,445,445,445,445,0
|
|
20240416,092300,6874601,445,445,445,445,118
|
|
20240416,092200,6822091,446,446,446,446,0
|
|
20240416,092100,6822091,446,446,446,446,253
|
|
20240416,092000,6709253,446,446,446,446,0
|
|
20240416,091900,6709253,446,446,446,446,593
|
|
20240416,091800,6444775,445,445,445,445,410
|
|
20240416,091700,6262325,446,447,447,446,4135
|
|
20240416,091600,4418011,449,449,449,449,0
|
|
20240416,091500,4418011,449,449,449,449,0
|
|
20240416,091400,4418011,449,449,449,449,3
|
|
20240416,091300,4416664,448,448,448,448,2
|
|
20240416,091200,4415768,448,448,448,448,0
|
|
20240416,091100,4415768,448,448,448,448,0
|
|
20240416,091000,4415768,448,448,448,448,0
|
|
20240416,090900,4415768,448,448,448,448,1276
|
|
20240416,090800,3844120,445,445,445,445,142
|
|
20240416,090700,3780930,445,445,445,445,300
|
|
20240416,090600,3647430,445,446,446,445,2718
|
|
20240416,090500,2436659,447,447,447,447,10
|
|
20240416,090400,2432189,446,446,446,446,131
|
|
20240416,090300,2373763,448,448,448,448,8
|
|
20240416,090200,2370179,446,447,447,446,2300
|
|
20240416,090100,1343692,447,447,447,447,0
|
|
20240416,090000,1343692,447,447,447,447,3001
|