595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185200,30256724,496,496,496,496,523
|
|
20240416,185100,30256724,496,496,496,496,0
|
|
20240416,185000,30256724,496,496,496,496,0
|
|
20240416,184900,30256724,496,496,496,496,0
|
|
20240416,184800,30256724,496,496,496,496,0
|
|
20240416,184700,30256724,496,496,496,496,0
|
|
20240416,184600,30256724,496,496,496,496,0
|
|
20240416,184500,30256724,496,496,496,496,0
|
|
20240416,184400,30256724,496,496,496,496,0
|
|
20240416,184300,30256724,496,496,496,496,0
|
|
20240416,184200,30256724,496,496,496,496,0
|
|
20240416,184100,30256724,496,496,496,496,0
|
|
20240416,184000,30256724,496,496,496,496,0
|
|
20240416,183900,30256724,496,496,496,496,0
|
|
20240416,183800,30256724,496,496,496,496,0
|
|
20240416,183700,30256724,496,496,496,496,0
|
|
20240416,183600,30256724,496,496,496,496,0
|
|
20240416,183500,30256724,496,496,496,496,0
|
|
20240416,183400,30256724,496,496,496,496,0
|
|
20240416,183300,30256724,496,496,496,496,0
|
|
20240416,183200,30256724,496,496,496,496,0
|
|
20240416,183100,30256724,496,496,496,496,0
|
|
20240416,183000,30256724,496,496,496,496,0
|
|
20240416,182900,30256724,496,496,496,496,0
|
|
20240416,182800,30256724,496,496,496,496,0
|
|
20240416,182700,30256724,496,496,496,496,0
|
|
20240416,182600,30256724,496,496,496,496,0
|
|
20240416,182500,30256724,496,496,496,496,0
|
|
20240416,182400,30256724,496,496,496,496,0
|
|
20240416,182300,30256724,496,496,496,496,0
|
|
20240416,182200,30256724,496,496,496,496,523
|
|
20240416,182100,30256724,496,496,496,496,0
|
|
20240416,182000,30256724,496,496,496,496,0
|
|
20240416,181900,30256724,496,496,496,496,0
|
|
20240416,181800,30256724,496,496,496,496,0
|
|
20240416,181700,30256724,496,496,496,496,0
|
|
20240416,181600,30256724,496,496,496,496,0
|
|
20240416,181500,30256724,496,496,496,496,0
|
|
20240416,181400,30256724,496,496,496,496,0
|
|
20240416,181300,30256724,496,496,496,496,0
|
|
20240416,181200,30256724,496,496,496,496,0
|
|
20240416,181100,30256724,496,496,496,496,0
|
|
20240416,181000,30256724,496,496,496,496,0
|
|
20240416,180900,30256724,496,496,496,496,0
|
|
20240416,180800,30256724,496,496,496,496,0
|
|
20240416,180700,30256724,496,496,496,496,0
|
|
20240416,180600,30256724,496,496,496,496,0
|
|
20240416,180500,30256724,496,496,496,496,0
|
|
20240416,180400,30256724,496,496,496,496,0
|
|
20240416,180300,30256724,496,496,496,496,0
|
|
20240416,180200,30256724,496,496,496,496,0
|
|
20240416,180100,30256724,496,496,496,496,0
|
|
20240416,180000,30256724,496,496,496,496,0
|
|
20240416,175900,30256724,496,496,496,496,0
|
|
20240416,175800,30256724,496,496,496,496,0
|
|
20240416,175700,30256724,496,496,496,496,0
|
|
20240416,175600,30256724,496,496,496,496,0
|
|
20240416,175500,30256724,496,496,496,496,0
|
|
20240416,175400,30256724,496,496,496,496,0
|
|
20240416,175300,30256724,496,496,496,496,0
|
|
20240416,175200,30256724,496,496,496,496,523
|
|
20240416,175100,30256724,496,496,496,496,0
|
|
20240416,175000,30256724,496,496,496,496,0
|
|
20240416,174900,30256724,496,496,496,496,0
|
|
20240416,174800,30256724,496,496,496,496,0
|
|
20240416,174700,30256724,496,496,496,496,0
|
|
20240416,174600,30256724,496,496,496,496,0
|
|
20240416,174500,30256724,496,496,496,496,0
|
|
20240416,174400,30256724,496,496,496,496,0
|
|
20240416,174300,30256724,496,496,496,496,0
|
|
20240416,174200,30256724,496,496,496,496,0
|
|
20240416,174100,30256724,496,496,496,496,0
|
|
20240416,174000,30256724,496,496,496,496,0
|
|
20240416,173900,30256724,496,496,496,496,0
|
|
20240416,173800,30256724,496,496,496,496,0
|
|
20240416,173700,30256724,496,496,496,496,0
|
|
20240416,173600,30256724,496,496,496,496,0
|
|
20240416,173500,30256724,496,496,496,496,0
|
|
20240416,173400,30256724,496,496,496,496,0
|
|
20240416,173300,30256724,496,496,496,496,0
|
|
20240416,173200,30256724,496,496,496,496,0
|
|
20240416,173100,30256724,496,496,496,496,0
|
|
20240416,173000,30256724,496,496,496,496,0
|
|
20240416,172900,30256724,496,496,496,496,0
|
|
20240416,172800,30256724,496,496,496,496,0
|
|
20240416,172700,30256724,496,496,496,496,0
|
|
20240416,172600,30256724,496,496,496,496,0
|
|
20240416,172500,30256724,496,496,496,496,0
|
|
20240416,172400,30256724,496,496,496,496,0
|
|
20240416,172300,30256724,496,496,496,496,0
|
|
20240416,172200,30256724,496,496,496,496,523
|
|
20240416,172100,30256724,496,496,496,496,0
|
|
20240416,172000,30256724,496,496,496,496,0
|
|
20240416,171900,30256724,496,496,496,496,0
|
|
20240416,171800,30256724,496,496,496,496,0
|
|
20240416,171700,30256724,496,496,496,496,0
|
|
20240416,171600,30256724,496,496,496,496,0
|
|
20240416,171500,30256724,496,496,496,496,0
|
|
20240416,171400,30256724,496,496,496,496,0
|
|
20240416,171300,30256724,496,496,496,496,0
|
|
20240416,171200,30256724,496,496,496,496,0
|
|
20240416,171100,30256724,496,496,496,496,0
|
|
20240416,171000,30256724,496,496,496,496,0
|
|
20240416,170900,30256724,496,496,496,496,0
|
|
20240416,170800,30256724,496,496,496,496,0
|
|
20240416,170700,30256724,496,496,496,496,0
|
|
20240416,170600,30256724,496,496,496,496,0
|
|
20240416,170500,30256724,496,496,496,496,0
|
|
20240416,170400,30256724,496,496,496,496,0
|
|
20240416,170300,30256724,496,496,496,496,0
|
|
20240416,170200,30256724,496,496,496,496,0
|
|
20240416,170100,30256724,496,496,496,496,0
|
|
20240416,170000,30256724,496,496,496,496,0
|
|
20240416,165900,30256724,496,496,496,496,0
|
|
20240416,165800,30256724,496,496,496,496,0
|
|
20240416,165700,30256724,496,496,496,496,0
|
|
20240416,165600,30256724,496,496,496,496,0
|
|
20240416,165500,30256724,496,496,496,496,0
|
|
20240416,165400,30256724,496,496,496,496,0
|
|
20240416,165300,30256724,496,496,496,496,0
|
|
20240416,165200,30256724,496,496,496,496,523
|
|
20240416,165100,30256724,496,496,496,496,0
|
|
20240416,165000,30256724,496,496,496,496,0
|
|
20240416,164900,30256724,496,496,496,496,0
|
|
20240416,164800,30256724,496,496,496,496,0
|
|
20240416,164700,30256724,496,496,496,496,0
|
|
20240416,164600,30256724,496,496,496,496,0
|
|
20240416,164500,30256724,496,496,496,496,0
|
|
20240416,164400,30256724,496,496,496,496,0
|
|
20240416,164300,30256724,496,496,496,496,0
|
|
20240416,164200,30256724,496,496,496,496,0
|
|
20240416,164100,30256724,496,496,496,496,0
|
|
20240416,164000,30256724,496,496,496,496,0
|
|
20240416,163900,30256724,496,496,496,496,0
|
|
20240416,163800,30256724,496,496,496,496,0
|
|
20240416,163700,30256724,496,496,496,496,0
|
|
20240416,163600,30256724,496,496,496,496,0
|
|
20240416,163500,30256724,496,496,496,496,0
|
|
20240416,163400,30256724,496,496,496,496,0
|
|
20240416,163300,30256724,496,496,496,496,0
|
|
20240416,163200,30256724,496,496,496,496,0
|
|
20240416,163100,30256724,496,496,496,496,0
|
|
20240416,163000,30256724,496,496,496,496,0
|
|
20240416,162900,30256724,496,496,496,496,0
|
|
20240416,162800,30256724,496,496,496,496,0
|
|
20240416,162700,30256724,496,496,496,496,0
|
|
20240416,162600,30256724,496,496,496,496,0
|
|
20240416,162500,30256724,496,496,496,496,0
|
|
20240416,162400,30256724,496,496,496,496,0
|
|
20240416,162300,30256724,496,496,496,496,0
|
|
20240416,162200,30256724,496,496,496,496,523
|
|
20240416,162100,30256724,496,496,496,496,0
|
|
20240416,162000,30256724,496,496,496,496,0
|
|
20240416,161900,30256724,496,496,496,496,0
|
|
20240416,161800,30256724,496,496,496,496,0
|
|
20240416,161700,30256724,496,496,496,496,0
|
|
20240416,161600,30256724,496,496,496,496,0
|
|
20240416,161500,30256724,496,496,496,496,0
|
|
20240416,161400,30256724,496,496,496,496,0
|
|
20240416,161300,30256724,496,496,496,496,0
|
|
20240416,161200,30256724,496,496,496,496,0
|
|
20240416,161100,30256724,496,496,496,496,0
|
|
20240416,161000,30256724,496,496,496,496,0
|
|
20240416,160900,30256724,496,496,496,496,0
|
|
20240416,160800,30256724,496,496,496,496,0
|
|
20240416,160700,30256724,496,496,496,496,0
|
|
20240416,160600,30256724,496,496,496,496,0
|
|
20240416,160500,30256724,496,496,496,496,0
|
|
20240416,160400,30256724,496,496,496,496,0
|
|
20240416,160300,30256724,496,496,496,496,0
|
|
20240416,160200,30256724,496,496,496,496,0
|
|
20240416,160100,30256724,496,496,496,496,0
|
|
20240416,160000,30256724,496,496,496,496,0
|
|
20240416,155900,30256724,496,496,496,496,0
|
|
20240416,155800,30256724,496,496,496,496,0
|
|
20240416,155700,30256724,496,496,496,496,0
|
|
20240416,155600,30256724,496,496,496,496,0
|
|
20240416,155500,30256724,496,496,496,496,0
|
|
20240416,155400,30256724,496,496,496,496,0
|
|
20240416,155300,30256724,496,496,496,496,0
|
|
20240416,155200,30256724,496,496,496,496,523
|
|
20240416,155100,30256724,496,496,496,496,0
|
|
20240416,155000,30256724,496,496,496,496,0
|
|
20240416,154900,30256724,496,496,496,496,0
|
|
20240416,154800,30256724,496,496,496,496,0
|
|
20240416,154700,30256724,496,496,496,496,0
|
|
20240416,154600,30256724,496,496,496,496,0
|
|
20240416,154500,30256724,496,496,496,496,0
|
|
20240416,154400,30256724,496,496,496,496,0
|
|
20240416,154300,30256724,496,496,496,496,0
|
|
20240416,154200,30256724,496,496,496,496,0
|
|
20240416,154100,30256724,496,496,496,496,0
|
|
20240416,154000,30256724,496,496,496,496,0
|
|
20240416,153900,30256724,496,496,496,496,0
|
|
20240416,153800,30256724,496,496,496,496,0
|
|
20240416,153700,30256724,496,496,496,496,0
|
|
20240416,153600,30256724,496,496,496,496,0
|
|
20240416,153500,30256724,496,496,496,496,0
|
|
20240416,153400,30256724,496,496,496,496,0
|
|
20240416,153300,30256724,496,496,496,496,0
|
|
20240416,153200,30256724,496,496,496,496,0
|
|
20240416,153100,30256724,496,496,496,496,0
|
|
20240416,153000,30256724,496,496,496,496,523
|
|
20240416,152900,29997316,496,496,496,496,0
|
|
20240416,152800,29997316,496,496,496,496,0
|
|
20240416,152700,29997316,496,496,496,496,0
|
|
20240416,152600,29997316,496,496,496,496,0
|
|
20240416,152500,29997316,496,496,496,496,0
|
|
20240416,152400,29997316,496,496,496,496,0
|
|
20240416,152300,29997316,496,496,496,496,0
|
|
20240416,152200,29997316,496,496,496,496,0
|
|
20240416,152100,29997316,496,496,496,496,0
|
|
20240416,152000,29997316,496,496,496,496,0
|
|
20240416,151900,29997316,496,493,496,493,1791
|
|
20240416,151800,29114347,495,493,495,493,2
|
|
20240416,151700,29113359,495,493,495,493,4
|
|
20240416,151600,29111383,493,493,495,493,5
|
|
20240416,151500,29108916,495,493,495,493,8
|
|
20240416,151400,29104965,495,493,495,493,4
|
|
20240416,151300,29102991,493,494,495,493,244
|
|
20240416,151200,28982359,495,494,495,494,5
|
|
20240416,151100,28979887,494,494,494,494,2
|
|
20240416,151000,28978899,494,495,495,494,1475
|
|
20240416,150900,28249697,495,495,495,495,14
|
|
20240416,150800,28242767,495,495,495,495,4
|
|
20240416,150700,28240787,495,495,495,495,7
|
|
20240416,150600,28237322,497,496,497,496,201
|
|
20240416,150500,28137625,497,497,497,497,0
|
|
20240416,150400,28137625,497,497,497,497,0
|
|
20240416,150300,28137625,497,497,497,497,1
|
|
20240416,150200,28137128,496,496,496,496,0
|
|
20240416,150100,28137128,496,496,496,496,2
|
|
20240416,150000,28136136,497,497,497,497,0
|
|
20240416,145900,28136136,497,497,497,497,0
|
|
20240416,145800,28136136,497,497,497,497,0
|
|
20240416,145700,28136136,497,497,497,497,0
|
|
20240416,145600,28136136,497,497,497,497,0
|
|
20240416,145500,28136136,497,497,497,497,0
|
|
20240416,145400,28136136,497,497,497,497,0
|
|
20240416,145300,28136136,497,497,497,497,0
|
|
20240416,145200,28136136,497,497,497,497,0
|
|
20240416,145100,28136136,497,497,497,497,500
|
|
20240416,145000,27887636,497,497,497,497,0
|
|
20240416,144900,27887636,497,498,498,497,548
|
|
20240416,144800,27615277,499,499,499,499,0
|
|
20240416,144700,27615277,499,499,499,499,0
|
|
20240416,144600,27615277,499,499,499,499,0
|
|
20240416,144500,27615277,499,499,499,499,16
|
|
20240416,144400,27607293,499,499,499,499,0
|
|
20240416,144300,27607293,499,499,499,499,0
|
|
20240416,144200,27607293,499,499,499,499,0
|
|
20240416,144100,27607293,499,499,499,499,0
|
|
20240416,144000,27607293,499,499,499,499,1
|
|
20240416,143900,27606794,498,498,498,498,400
|
|
20240416,143800,27407594,499,499,499,499,0
|
|
20240416,143700,27407594,499,499,499,499,0
|
|
20240416,143600,27407594,499,499,499,499,0
|
|
20240416,143500,27407594,499,499,499,499,0
|
|
20240416,143400,27407594,499,499,499,499,0
|
|
20240416,143300,27407594,499,499,499,499,0
|
|
20240416,143200,27407594,499,499,499,499,0
|
|
20240416,143100,27407594,499,499,499,499,0
|
|
20240416,143000,27407594,499,499,499,499,0
|
|
20240416,142900,27407594,499,499,499,499,0
|
|
20240416,142800,27407594,499,499,499,499,0
|
|
20240416,142700,27407594,499,499,499,499,0
|
|
20240416,142600,27407594,499,499,499,499,0
|
|
20240416,142500,27407594,499,499,499,499,0
|
|
20240416,142400,27407594,499,499,499,499,0
|
|
20240416,142300,27407594,499,499,499,499,0
|
|
20240416,142200,27407594,499,499,499,499,0
|
|
20240416,142100,27407594,499,499,499,499,0
|
|
20240416,142000,27407594,499,499,499,499,48
|
|
20240416,141900,27383642,499,499,499,499,0
|
|
20240416,141800,27383642,499,499,499,499,0
|
|
20240416,141700,27383642,499,499,499,499,0
|
|
20240416,141600,27383642,499,499,499,499,0
|
|
20240416,141500,27383642,499,499,499,499,0
|
|
20240416,141400,27383642,499,499,499,499,0
|
|
20240416,141300,27383642,499,499,499,499,0
|
|
20240416,141200,27383642,499,499,499,499,0
|
|
20240416,141100,27383642,499,499,499,499,0
|
|
20240416,141000,27383642,499,499,499,499,0
|
|
20240416,140900,27383642,499,499,499,499,0
|
|
20240416,140800,27383642,499,499,499,499,0
|
|
20240416,140700,27383642,499,499,499,499,0
|
|
20240416,140600,27383642,499,499,499,499,9
|
|
20240416,140500,27379151,498,498,498,498,0
|
|
20240416,140400,27379151,498,498,498,498,2
|
|
20240416,140300,27378155,499,499,499,499,4
|
|
20240416,140200,27376159,499,499,499,499,0
|
|
20240416,140100,27376159,499,499,499,499,0
|
|
20240416,140000,27376159,499,499,499,499,0
|
|
20240416,135900,27376159,499,499,499,499,0
|
|
20240416,135800,27376159,499,499,499,499,0
|
|
20240416,135700,27376159,499,499,499,499,0
|
|
20240416,135600,27376159,499,499,499,499,2
|
|
20240416,135500,27375161,498,498,498,498,0
|
|
20240416,135400,27375161,498,498,498,498,0
|
|
20240416,135300,27375161,498,498,498,498,0
|
|
20240416,135200,27375161,498,498,498,498,0
|
|
20240416,135100,27375161,498,498,498,498,50
|
|
20240416,135000,27350261,499,499,499,499,0
|
|
20240416,134900,27350261,499,499,499,499,0
|
|
20240416,134800,27350261,499,499,499,499,0
|
|
20240416,134700,27350261,499,499,499,499,0
|
|
20240416,134600,27350261,499,499,499,499,0
|
|
20240416,134500,27350261,499,499,499,499,0
|
|
20240416,134400,27350261,499,499,499,499,0
|
|
20240416,134300,27350261,499,499,499,499,0
|
|
20240416,134200,27350261,499,499,499,499,3
|
|
20240416,134100,27348764,499,499,499,499,0
|
|
20240416,134000,27348764,499,499,499,499,0
|
|
20240416,133900,27348764,499,499,499,499,0
|
|
20240416,133800,27348764,499,499,499,499,0
|
|
20240416,133700,27348764,499,499,499,499,0
|
|
20240416,133600,27348764,499,499,499,499,0
|
|
20240416,133500,27348764,499,499,499,499,0
|
|
20240416,133400,27348764,499,499,499,499,0
|
|
20240416,133300,27348764,499,499,499,499,0
|
|
20240416,133200,27348764,499,499,499,499,0
|
|
20240416,133100,27348764,499,499,499,499,0
|
|
20240416,133000,27348764,499,499,499,499,0
|
|
20240416,132900,27348764,499,499,499,499,0
|
|
20240416,132800,27348764,499,499,499,499,0
|
|
20240416,132700,27348764,499,499,499,499,0
|
|
20240416,132600,27348764,499,499,499,499,0
|
|
20240416,132500,27348764,499,499,499,499,0
|
|
20240416,132400,27348764,499,499,499,499,0
|
|
20240416,132300,27348764,499,499,499,499,0
|
|
20240416,132200,27348764,499,499,499,499,0
|
|
20240416,132100,27348764,499,499,499,499,0
|
|
20240416,132000,27348764,499,499,499,499,0
|
|
20240416,131900,27348764,499,499,499,499,0
|
|
20240416,131800,27348764,499,499,499,499,0
|
|
20240416,131700,27348764,499,499,499,499,0
|
|
20240416,131600,27348764,499,499,499,499,0
|
|
20240416,131500,27348764,499,499,499,499,0
|
|
20240416,131400,27348764,499,499,499,499,0
|
|
20240416,131300,27348764,499,499,499,499,0
|
|
20240416,131200,27348764,499,499,499,499,0
|
|
20240416,131100,27348764,499,499,499,499,0
|
|
20240416,131000,27348764,499,499,499,499,0
|
|
20240416,130900,27348764,499,499,499,499,0
|
|
20240416,130800,27348764,499,499,499,499,0
|
|
20240416,130700,27348764,499,499,499,499,0
|
|
20240416,130600,27348764,499,499,499,499,0
|
|
20240416,130500,27348764,499,499,499,499,0
|
|
20240416,130400,27348764,499,499,499,499,0
|
|
20240416,130300,27348764,499,499,499,499,0
|
|
20240416,130200,27348764,499,499,499,499,0
|
|
20240416,130100,27348764,499,499,499,499,0
|
|
20240416,130000,27348764,499,499,499,499,0
|
|
20240416,125900,27348764,499,499,499,499,0
|
|
20240416,125800,27348764,499,499,499,499,0
|
|
20240416,125700,27348764,499,499,499,499,0
|
|
20240416,125600,27348764,499,499,499,499,5
|
|
20240416,125500,27346269,499,499,499,499,200
|
|
20240416,125400,27246469,499,499,499,499,160
|
|
20240416,125300,27166629,499,499,499,499,0
|
|
20240416,125200,27166629,499,499,499,499,6
|
|
20240416,125100,27163635,499,499,499,499,1
|
|
20240416,125000,27163136,499,499,499,499,0
|
|
20240416,124900,27163136,499,499,499,499,1
|
|
20240416,124800,27162637,497,497,497,497,0
|
|
20240416,124700,27162637,497,497,497,497,0
|
|
20240416,124600,27162637,497,497,497,497,0
|
|
20240416,124500,27162637,497,497,497,497,0
|
|
20240416,124400,27162637,497,497,497,497,5
|
|
20240416,124300,27160152,499,499,499,499,0
|
|
20240416,124200,27160152,499,499,499,499,0
|
|
20240416,124100,27160152,499,499,499,499,0
|
|
20240416,124000,27160152,499,499,499,499,0
|
|
20240416,123900,27160152,499,499,499,499,0
|
|
20240416,123800,27160152,499,499,499,499,0
|
|
20240416,123700,27160152,499,499,499,499,0
|
|
20240416,123600,27160152,499,499,499,499,0
|
|
20240416,123500,27160152,499,499,499,499,0
|
|
20240416,123400,27160152,499,499,499,499,0
|
|
20240416,123300,27160152,499,499,499,499,10
|
|
20240416,123200,27155162,497,497,497,497,1700
|
|
20240416,123100,26310262,499,499,499,499,0
|
|
20240416,123000,26310262,499,499,499,499,0
|
|
20240416,122900,26310262,499,499,499,499,0
|
|
20240416,122800,26310262,499,499,499,499,0
|
|
20240416,122700,26310262,499,499,499,499,0
|
|
20240416,122600,26310262,499,499,499,499,0
|
|
20240416,122500,26310262,499,499,499,499,0
|
|
20240416,122400,26310262,499,499,499,499,0
|
|
20240416,122300,26310262,499,499,499,499,0
|
|
20240416,122200,26310262,499,499,499,499,0
|
|
20240416,122100,26310262,499,499,499,499,0
|
|
20240416,122000,26310262,499,499,499,499,0
|
|
20240416,121900,26310262,499,499,499,499,1
|
|
20240416,121800,26309763,498,498,498,498,10
|
|
20240416,121700,26304783,498,498,498,498,0
|
|
20240416,121600,26304783,498,498,498,498,356
|
|
20240416,121500,26127495,498,498,498,498,1
|
|
20240416,121400,26126997,497,497,497,497,0
|
|
20240416,121300,26126997,497,497,497,497,454
|
|
20240416,121200,25901359,497,497,497,497,174
|
|
20240416,121100,25814881,497,497,497,497,0
|
|
20240416,121000,25814881,497,497,497,497,0
|
|
20240416,120900,25814881,497,497,497,497,0
|
|
20240416,120800,25814881,497,497,497,497,0
|
|
20240416,120700,25814881,497,497,497,497,0
|
|
20240416,120600,25814881,497,497,497,497,0
|
|
20240416,120500,25814881,497,497,497,497,300
|
|
20240416,120400,25665781,498,498,498,498,0
|
|
20240416,120300,25665781,498,498,498,498,0
|
|
20240416,120200,25665781,498,498,498,498,1
|
|
20240416,120100,25665283,498,498,498,498,0
|
|
20240416,120000,25665283,498,498,498,498,6
|
|
20240416,115900,25662295,498,498,498,498,0
|
|
20240416,115800,25662295,498,498,498,498,0
|
|
20240416,115700,25662295,498,498,498,498,0
|
|
20240416,115600,25662295,498,498,498,498,0
|
|
20240416,115500,25662295,498,498,498,498,120
|
|
20240416,115400,25602535,499,499,499,499,0
|
|
20240416,115300,25602535,499,499,499,499,0
|
|
20240416,115200,25602535,499,499,499,499,0
|
|
20240416,115100,25602535,499,499,499,499,0
|
|
20240416,115000,25602535,499,499,499,499,0
|
|
20240416,114900,25602535,499,499,499,499,0
|
|
20240416,114800,25602535,499,499,499,499,0
|
|
20240416,114700,25602535,499,499,499,499,0
|
|
20240416,114600,25602535,499,499,499,499,0
|
|
20240416,114500,25602535,499,499,499,499,0
|
|
20240416,114400,25602535,499,499,499,499,0
|
|
20240416,114300,25602535,499,499,499,499,0
|
|
20240416,114200,25602535,499,499,499,499,0
|
|
20240416,114100,25602535,499,499,499,499,0
|
|
20240416,114000,25602535,499,499,499,499,0
|
|
20240416,113900,25602535,499,499,499,499,0
|
|
20240416,113800,25602535,499,499,499,499,0
|
|
20240416,113700,25602535,499,499,499,499,0
|
|
20240416,113600,25602535,499,499,499,499,0
|
|
20240416,113500,25602535,499,499,499,499,60
|
|
20240416,113400,25572595,499,499,499,499,0
|
|
20240416,113300,25572595,499,499,499,499,0
|
|
20240416,113200,25572595,499,499,499,499,0
|
|
20240416,113100,25572595,499,499,499,499,0
|
|
20240416,113000,25572595,499,499,499,499,1
|
|
20240416,112900,25572096,498,498,498,498,256
|
|
20240416,112800,25444608,498,498,498,498,0
|
|
20240416,112700,25444608,498,498,498,498,102
|
|
20240416,112600,25393812,498,498,498,498,0
|
|
20240416,112500,25393812,498,498,498,498,0
|
|
20240416,112400,25393812,498,498,498,498,1
|
|
20240416,112300,25393314,497,497,497,497,0
|
|
20240416,112200,25393314,497,497,497,497,0
|
|
20240416,112100,25393314,497,497,497,497,60
|
|
20240416,112000,25363494,498,498,498,498,0
|
|
20240416,111900,25363494,498,498,498,498,0
|
|
20240416,111800,25363494,498,498,498,498,1
|
|
20240416,111700,25362996,497,497,497,497,0
|
|
20240416,111600,25362996,497,497,497,497,0
|
|
20240416,111500,25362996,497,497,497,497,0
|
|
20240416,111400,25362996,497,497,497,497,700
|
|
20240416,111300,25015096,498,498,498,498,100
|
|
20240416,111200,24965296,498,498,498,498,0
|
|
20240416,111100,24965296,498,498,498,498,0
|
|
20240416,111000,24965296,498,498,498,498,67
|
|
20240416,110900,24931930,498,498,498,498,0
|
|
20240416,110800,24931930,498,498,498,498,10
|
|
20240416,110700,24926950,498,498,498,498,1
|
|
20240416,110600,24926452,497,497,497,497,0
|
|
20240416,110500,24926452,497,497,497,497,0
|
|
20240416,110400,24926452,497,497,497,497,0
|
|
20240416,110300,24926452,497,497,497,497,0
|
|
20240416,110200,24926452,497,497,497,497,0
|
|
20240416,110100,24926452,497,497,497,497,0
|
|
20240416,110000,24926452,497,497,497,497,0
|
|
20240416,105900,24926452,497,497,497,497,0
|
|
20240416,105800,24926452,497,497,497,497,0
|
|
20240416,105700,24926452,497,497,497,497,0
|
|
20240416,105600,24926452,497,497,497,497,240
|
|
20240416,105500,24807172,497,497,497,497,6000
|
|
20240416,105400,21825172,497,497,497,497,0
|
|
20240416,105300,21825172,497,497,497,497,0
|
|
20240416,105200,21825172,497,497,497,497,0
|
|
20240416,105100,21825172,497,497,497,497,0
|
|
20240416,105000,21825172,497,497,497,497,0
|
|
20240416,104900,21825172,497,497,497,497,0
|
|
20240416,104800,21825172,497,497,497,497,0
|
|
20240416,104700,21825172,497,497,497,497,0
|
|
20240416,104600,21825172,497,497,497,497,0
|
|
20240416,104500,21825172,497,497,497,497,30
|
|
20240416,104400,21810262,498,498,498,498,0
|
|
20240416,104300,21810262,498,498,498,498,0
|
|
20240416,104200,21810262,498,498,498,498,1
|
|
20240416,104100,21809764,498,498,498,498,1
|
|
20240416,104000,21809266,497,497,497,497,0
|
|
20240416,103900,21809266,497,497,497,497,272
|
|
20240416,103800,21674082,497,497,497,497,1
|
|
20240416,103700,21673585,497,495,497,494,240
|
|
20240416,103600,21554664,496,496,496,496,0
|
|
20240416,103500,21554664,496,496,496,496,0
|
|
20240416,103400,21554664,496,496,496,496,0
|
|
20240416,103300,21554664,496,496,496,496,0
|
|
20240416,103200,21554664,496,496,496,496,5
|
|
20240416,103100,21552184,496,496,496,496,0
|
|
20240416,103000,21552184,496,496,496,496,0
|
|
20240416,102900,21552184,496,496,496,496,0
|
|
20240416,102800,21552184,496,496,496,496,0
|
|
20240416,102700,21552184,496,496,496,496,50
|
|
20240416,102600,21527384,496,496,496,496,0
|
|
20240416,102500,21527384,496,496,496,496,2
|
|
20240416,102400,21526392,496,496,496,496,0
|
|
20240416,102300,21526392,496,496,496,496,0
|
|
20240416,102200,21526392,496,496,496,496,0
|
|
20240416,102100,21526392,496,496,496,496,0
|
|
20240416,102000,21526392,496,496,496,496,1
|
|
20240416,101900,21525896,491,491,491,491,0
|
|
20240416,101800,21525896,491,491,491,491,0
|
|
20240416,101700,21525896,491,491,491,491,1
|
|
20240416,101600,21525405,496,496,496,496,1
|
|
20240416,101500,21524909,490,490,490,490,0
|
|
20240416,101400,21524909,490,490,490,490,0
|
|
20240416,101300,21524909,490,491,491,490,4320
|
|
20240416,101200,19406981,493,493,493,493,80
|
|
20240416,101100,19367541,498,498,498,498,0
|
|
20240416,101000,19367541,498,498,498,498,0
|
|
20240416,100900,19367541,498,493,498,493,10
|
|
20240416,100800,19362566,491,497,497,491,5000
|
|
20240416,100700,16888227,498,498,498,498,0
|
|
20240416,100600,16888227,498,498,498,498,0
|
|
20240416,100500,16888227,498,498,498,498,0
|
|
20240416,100400,16888227,498,494,498,494,4
|
|
20240416,100300,16886242,494,494,494,494,0
|
|
20240416,100200,16886242,494,494,494,494,5
|
|
20240416,100100,16883772,496,494,498,494,20
|
|
20240416,100000,16873854,494,493,494,493,12
|
|
20240416,095900,16867937,490,493,493,490,5341
|
|
20240416,095800,14242768,491,498,498,491,8224
|
|
20240416,095700,10187973,500,498,500,498,8
|
|
20240416,095600,10183975,500,498,500,498,2
|
|
20240416,095500,10182977,498,498,498,498,1
|
|
20240416,095400,10182479,500,500,500,500,0
|
|
20240416,095300,10182479,500,498,500,498,18
|
|
20240416,095200,10173483,500,500,500,500,0
|
|
20240416,095100,10173483,500,500,500,500,0
|
|
20240416,095000,10173483,500,497,500,497,2
|
|
20240416,094900,10172486,494,494,494,494,1
|
|
20240416,094800,10171992,501,494,501,494,7247
|
|
20240416,094700,6591967,492,492,492,492,0
|
|
20240416,094600,6591967,492,499,499,492,1792
|
|
20240416,094500,5703949,502,502,502,502,0
|
|
20240416,094400,5703949,502,502,502,502,30
|
|
20240416,094300,5688889,502,501,502,499,5001
|
|
20240416,094200,3193362,501,501,501,501,1017
|
|
20240416,094100,2683845,502,504,504,502,4406
|
|
20240416,094000,471993,505,505,505,505,0
|
|
20240416,093900,471993,505,505,505,505,0
|
|
20240416,093800,471993,505,505,505,505,10
|
|
20240416,093700,466943,505,505,505,505,0
|
|
20240416,093600,466943,505,505,505,505,0
|
|
20240416,093500,466943,505,505,505,505,0
|
|
20240416,093400,466943,505,505,505,505,0
|
|
20240416,093300,466943,505,505,505,505,0
|
|
20240416,093200,466943,505,505,505,505,0
|
|
20240416,093100,466943,505,505,505,505,0
|
|
20240416,093000,466943,505,505,505,505,0
|
|
20240416,092900,466943,505,505,505,505,0
|
|
20240416,092800,466943,505,505,505,505,4
|
|
20240416,092700,464923,505,505,505,505,0
|
|
20240416,092600,464923,505,505,505,505,0
|
|
20240416,092500,464923,505,505,505,505,0
|
|
20240416,092400,464923,505,505,505,505,0
|
|
20240416,092300,464923,505,505,505,505,0
|
|
20240416,092200,464923,505,505,505,505,0
|
|
20240416,092100,464923,505,505,505,505,0
|
|
20240416,092000,464923,505,505,505,505,0
|
|
20240416,091900,464923,505,505,505,505,0
|
|
20240416,091800,464923,505,505,505,505,0
|
|
20240416,091700,464923,505,505,505,505,0
|
|
20240416,091600,464923,505,505,505,505,0
|
|
20240416,091500,464923,505,505,505,505,3
|
|
20240416,091400,463408,505,505,505,505,0
|
|
20240416,091300,463408,505,505,505,505,0
|
|
20240416,091200,463408,505,505,505,505,0
|
|
20240416,091100,463408,505,505,505,505,0
|
|
20240416,091000,463408,505,505,505,505,1
|
|
20240416,090900,462903,506,506,506,506,0
|
|
20240416,090800,462903,506,506,506,506,0
|
|
20240416,090700,462903,506,506,506,506,6
|
|
20240416,090600,459867,501,501,501,501,1
|
|
20240416,090500,459366,509,509,509,509,0
|
|
20240416,090400,459366,509,509,509,509,0
|
|
20240416,090300,459366,509,501,509,501,36
|
|
20240416,090200,441254,502,502,502,502,0
|
|
20240416,090100,441254,502,503,503,502,816
|
|
20240416,090000,31620,510,510,510,510,62
|