685 lines
29 KiB
CSV
685 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202200,23621458,816,816,816,816,1066
|
|
20240416,202100,23621458,816,816,816,816,0
|
|
20240416,202000,23621458,816,816,816,816,0
|
|
20240416,201900,23621458,816,816,816,816,0
|
|
20240416,201800,23621458,816,816,816,816,0
|
|
20240416,201700,23621458,816,816,816,816,0
|
|
20240416,201600,23621458,816,816,816,816,0
|
|
20240416,201500,23621458,816,816,816,816,0
|
|
20240416,201400,23621458,816,816,816,816,0
|
|
20240416,201300,23621458,816,816,816,816,0
|
|
20240416,201200,23621458,816,816,816,816,0
|
|
20240416,201100,23621458,816,816,816,816,0
|
|
20240416,201000,23621458,816,816,816,816,0
|
|
20240416,200900,23621458,816,816,816,816,0
|
|
20240416,200800,23621458,816,816,816,816,0
|
|
20240416,200700,23621458,816,816,816,816,0
|
|
20240416,200600,23621458,816,816,816,816,0
|
|
20240416,200500,23621458,816,816,816,816,0
|
|
20240416,200400,23621458,816,816,816,816,0
|
|
20240416,200300,23621458,816,816,816,816,0
|
|
20240416,200200,23621458,816,816,816,816,0
|
|
20240416,200100,23621458,816,816,816,816,0
|
|
20240416,200000,23621458,816,816,816,816,0
|
|
20240416,195900,23621458,816,816,816,816,0
|
|
20240416,195800,23621458,816,816,816,816,0
|
|
20240416,195700,23621458,816,816,816,816,0
|
|
20240416,195600,23621458,816,816,816,816,0
|
|
20240416,195500,23621458,816,816,816,816,0
|
|
20240416,195400,23621458,816,816,816,816,0
|
|
20240416,195300,23621458,816,816,816,816,0
|
|
20240416,195200,23621458,816,816,816,816,1066
|
|
20240416,195100,23621458,816,816,816,816,0
|
|
20240416,195000,23621458,816,816,816,816,0
|
|
20240416,194900,23621458,816,816,816,816,0
|
|
20240416,194800,23621458,816,816,816,816,0
|
|
20240416,194700,23621458,816,816,816,816,0
|
|
20240416,194600,23621458,816,816,816,816,0
|
|
20240416,194500,23621458,816,816,816,816,0
|
|
20240416,194400,23621458,816,816,816,816,0
|
|
20240416,194300,23621458,816,816,816,816,0
|
|
20240416,194200,23621458,816,816,816,816,0
|
|
20240416,194100,23621458,816,816,816,816,0
|
|
20240416,194000,23621458,816,816,816,816,0
|
|
20240416,193900,23621458,816,816,816,816,0
|
|
20240416,193800,23621458,816,816,816,816,0
|
|
20240416,193700,23621458,816,816,816,816,0
|
|
20240416,193600,23621458,816,816,816,816,0
|
|
20240416,193500,23621458,816,816,816,816,0
|
|
20240416,193400,23621458,816,816,816,816,0
|
|
20240416,193300,23621458,816,816,816,816,0
|
|
20240416,193200,23621458,816,816,816,816,0
|
|
20240416,193100,23621458,816,816,816,816,0
|
|
20240416,193000,23621458,816,816,816,816,0
|
|
20240416,192900,23621458,816,816,816,816,0
|
|
20240416,192800,23621458,816,816,816,816,0
|
|
20240416,192700,23621458,816,816,816,816,0
|
|
20240416,192600,23621458,816,816,816,816,0
|
|
20240416,192500,23621458,816,816,816,816,0
|
|
20240416,192400,23621458,816,816,816,816,0
|
|
20240416,192300,23621458,816,816,816,816,0
|
|
20240416,192200,23621458,816,816,816,816,1066
|
|
20240416,192100,23621458,816,816,816,816,0
|
|
20240416,192000,23621458,816,816,816,816,0
|
|
20240416,191900,23621458,816,816,816,816,0
|
|
20240416,191800,23621458,816,816,816,816,0
|
|
20240416,191700,23621458,816,816,816,816,0
|
|
20240416,191600,23621458,816,816,816,816,0
|
|
20240416,191500,23621458,816,816,816,816,0
|
|
20240416,191400,23621458,816,816,816,816,0
|
|
20240416,191300,23621458,816,816,816,816,0
|
|
20240416,191200,23621458,816,816,816,816,0
|
|
20240416,191100,23621458,816,816,816,816,0
|
|
20240416,191000,23621458,816,816,816,816,0
|
|
20240416,190900,23621458,816,816,816,816,0
|
|
20240416,190800,23621458,816,816,816,816,0
|
|
20240416,190700,23621458,816,816,816,816,0
|
|
20240416,190600,23621458,816,816,816,816,0
|
|
20240416,190500,23621458,816,816,816,816,0
|
|
20240416,190400,23621458,816,816,816,816,0
|
|
20240416,190300,23621458,816,816,816,816,0
|
|
20240416,190200,23621458,816,816,816,816,0
|
|
20240416,190100,23621458,816,816,816,816,0
|
|
20240416,190000,23621458,816,816,816,816,0
|
|
20240416,185900,23621458,816,816,816,816,0
|
|
20240416,185800,23621458,816,816,816,816,0
|
|
20240416,185700,23621458,816,816,816,816,0
|
|
20240416,185600,23621458,816,816,816,816,0
|
|
20240416,185500,23621458,816,816,816,816,0
|
|
20240416,185400,23621458,816,816,816,816,0
|
|
20240416,185300,23621458,816,816,816,816,0
|
|
20240416,185200,23621458,816,816,816,816,1066
|
|
20240416,185100,23621458,816,816,816,816,0
|
|
20240416,185000,23621458,816,816,816,816,0
|
|
20240416,184900,23621458,816,816,816,816,0
|
|
20240416,184800,23621458,816,816,816,816,0
|
|
20240416,184700,23621458,816,816,816,816,0
|
|
20240416,184600,23621458,816,816,816,816,0
|
|
20240416,184500,23621458,816,816,816,816,0
|
|
20240416,184400,23621458,816,816,816,816,0
|
|
20240416,184300,23621458,816,816,816,816,0
|
|
20240416,184200,23621458,816,816,816,816,0
|
|
20240416,184100,23621458,816,816,816,816,0
|
|
20240416,184000,23621458,816,816,816,816,0
|
|
20240416,183900,23621458,816,816,816,816,0
|
|
20240416,183800,23621458,816,816,816,816,0
|
|
20240416,183700,23621458,816,816,816,816,0
|
|
20240416,183600,23621458,816,816,816,816,0
|
|
20240416,183500,23621458,816,816,816,816,0
|
|
20240416,183400,23621458,816,816,816,816,0
|
|
20240416,183300,23621458,816,816,816,816,0
|
|
20240416,183200,23621458,816,816,816,816,0
|
|
20240416,183100,23621458,816,816,816,816,0
|
|
20240416,183000,23621458,816,816,816,816,0
|
|
20240416,182900,23621458,816,816,816,816,0
|
|
20240416,182800,23621458,816,816,816,816,0
|
|
20240416,182700,23621458,816,816,816,816,0
|
|
20240416,182600,23621458,816,816,816,816,0
|
|
20240416,182500,23621458,816,816,816,816,0
|
|
20240416,182400,23621458,816,816,816,816,0
|
|
20240416,182300,23621458,816,816,816,816,0
|
|
20240416,182200,23621458,816,816,816,816,1066
|
|
20240416,182100,23621458,816,816,816,816,0
|
|
20240416,182000,23621458,816,816,816,816,0
|
|
20240416,181900,23621458,816,816,816,816,0
|
|
20240416,181800,23621458,816,816,816,816,0
|
|
20240416,181700,23621458,816,816,816,816,0
|
|
20240416,181600,23621458,816,816,816,816,0
|
|
20240416,181500,23621458,816,816,816,816,0
|
|
20240416,181400,23621458,816,816,816,816,0
|
|
20240416,181300,23621458,816,816,816,816,0
|
|
20240416,181200,23621458,816,816,816,816,0
|
|
20240416,181100,23621458,816,816,816,816,0
|
|
20240416,181000,23621458,816,816,816,816,0
|
|
20240416,180900,23621458,816,816,816,816,0
|
|
20240416,180800,23621458,816,816,816,816,0
|
|
20240416,180700,23621458,816,816,816,816,0
|
|
20240416,180600,23621458,816,816,816,816,0
|
|
20240416,180500,23621458,816,816,816,816,0
|
|
20240416,180400,23621458,816,816,816,816,0
|
|
20240416,180300,23621458,816,816,816,816,0
|
|
20240416,180200,23621458,816,816,816,816,0
|
|
20240416,180100,23621458,816,816,816,816,0
|
|
20240416,180000,23621458,816,816,816,816,0
|
|
20240416,175900,23621458,816,816,816,816,0
|
|
20240416,175800,23621458,816,816,816,816,0
|
|
20240416,175700,23621458,816,816,816,816,0
|
|
20240416,175600,23621458,816,816,816,816,0
|
|
20240416,175500,23621458,816,816,816,816,0
|
|
20240416,175400,23621458,816,816,816,816,0
|
|
20240416,175300,23621458,816,816,816,816,0
|
|
20240416,175200,23621458,816,816,816,816,1066
|
|
20240416,175100,23621458,816,816,816,816,0
|
|
20240416,175000,23621458,816,816,816,816,0
|
|
20240416,174900,23621458,816,816,816,816,0
|
|
20240416,174800,23621458,816,816,816,816,0
|
|
20240416,174700,23621458,816,816,816,816,0
|
|
20240416,174600,23621458,816,816,816,816,0
|
|
20240416,174500,23621458,816,816,816,816,0
|
|
20240416,174400,23621458,816,816,816,816,0
|
|
20240416,174300,23621458,816,816,816,816,0
|
|
20240416,174200,23621458,816,816,816,816,0
|
|
20240416,174100,23621458,816,816,816,816,0
|
|
20240416,174000,23621458,816,816,816,816,0
|
|
20240416,173900,23621458,816,816,816,816,0
|
|
20240416,173800,23621458,816,816,816,816,0
|
|
20240416,173700,23621458,816,816,816,816,0
|
|
20240416,173600,23621458,816,816,816,816,0
|
|
20240416,173500,23621458,816,816,816,816,0
|
|
20240416,173400,23621458,816,816,816,816,0
|
|
20240416,173300,23621458,816,816,816,816,0
|
|
20240416,173200,23621458,816,816,816,816,0
|
|
20240416,173100,23621458,816,816,816,816,0
|
|
20240416,173000,23621458,816,816,816,816,0
|
|
20240416,172900,23621458,816,816,816,816,0
|
|
20240416,172800,23621458,816,816,816,816,0
|
|
20240416,172700,23621458,816,816,816,816,0
|
|
20240416,172600,23621458,816,816,816,816,0
|
|
20240416,172500,23621458,816,816,816,816,0
|
|
20240416,172400,23621458,816,816,816,816,0
|
|
20240416,172300,23621458,816,816,816,816,0
|
|
20240416,172200,23621458,816,816,816,816,1066
|
|
20240416,172100,23621458,816,816,816,816,0
|
|
20240416,172000,23621458,816,816,816,816,0
|
|
20240416,171900,23621458,816,816,816,816,0
|
|
20240416,171800,23621458,816,816,816,816,0
|
|
20240416,171700,23621458,816,816,816,816,0
|
|
20240416,171600,23621458,816,816,816,816,0
|
|
20240416,171500,23621458,816,816,816,816,0
|
|
20240416,171400,23621458,816,816,816,816,0
|
|
20240416,171300,23621458,816,816,816,816,0
|
|
20240416,171200,23621458,816,816,816,816,0
|
|
20240416,171100,23621458,816,816,816,816,0
|
|
20240416,171000,23621458,816,816,816,816,0
|
|
20240416,170900,23621458,816,816,816,816,0
|
|
20240416,170800,23621458,816,816,816,816,0
|
|
20240416,170700,23621458,816,816,816,816,0
|
|
20240416,170600,23621458,816,816,816,816,0
|
|
20240416,170500,23621458,816,816,816,816,0
|
|
20240416,170400,23621458,816,816,816,816,0
|
|
20240416,170300,23621458,816,816,816,816,0
|
|
20240416,170200,23621458,816,816,816,816,0
|
|
20240416,170100,23621458,816,816,816,816,0
|
|
20240416,170000,23621458,816,816,816,816,0
|
|
20240416,165900,23621458,816,816,816,816,0
|
|
20240416,165800,23621458,816,816,816,816,0
|
|
20240416,165700,23621458,816,816,816,816,0
|
|
20240416,165600,23621458,816,816,816,816,0
|
|
20240416,165500,23621458,816,816,816,816,0
|
|
20240416,165400,23621458,816,816,816,816,0
|
|
20240416,165300,23621458,816,816,816,816,0
|
|
20240416,165200,23621458,816,816,816,816,1066
|
|
20240416,165100,23621458,816,816,816,816,0
|
|
20240416,165000,23621458,816,816,816,816,0
|
|
20240416,164900,23621458,816,816,816,816,0
|
|
20240416,164800,23621458,816,816,816,816,0
|
|
20240416,164700,23621458,816,816,816,816,0
|
|
20240416,164600,23621458,816,816,816,816,0
|
|
20240416,164500,23621458,816,816,816,816,0
|
|
20240416,164400,23621458,816,816,816,816,0
|
|
20240416,164300,23621458,816,816,816,816,0
|
|
20240416,164200,23621458,816,816,816,816,0
|
|
20240416,164100,23621458,816,816,816,816,0
|
|
20240416,164000,23621458,816,816,816,816,0
|
|
20240416,163900,23621458,816,816,816,816,0
|
|
20240416,163800,23621458,816,816,816,816,0
|
|
20240416,163700,23621458,816,816,816,816,0
|
|
20240416,163600,23621458,816,816,816,816,0
|
|
20240416,163500,23621458,816,816,816,816,0
|
|
20240416,163400,23621458,816,816,816,816,0
|
|
20240416,163300,23621458,816,816,816,816,0
|
|
20240416,163200,23621458,816,816,816,816,0
|
|
20240416,163100,23621458,816,816,816,816,0
|
|
20240416,163000,23621458,816,816,816,816,0
|
|
20240416,162900,23621458,816,816,816,816,0
|
|
20240416,162800,23621458,816,816,816,816,0
|
|
20240416,162700,23621458,816,816,816,816,0
|
|
20240416,162600,23621458,816,816,816,816,0
|
|
20240416,162500,23621458,816,816,816,816,0
|
|
20240416,162400,23621458,816,816,816,816,0
|
|
20240416,162300,23621458,816,816,816,816,0
|
|
20240416,162200,23621458,816,816,816,816,1066
|
|
20240416,162100,23621458,816,816,816,816,0
|
|
20240416,162000,23621458,816,816,816,816,0
|
|
20240416,161900,23621458,816,816,816,816,0
|
|
20240416,161800,23621458,816,816,816,816,0
|
|
20240416,161700,23621458,816,816,816,816,0
|
|
20240416,161600,23621458,816,816,816,816,0
|
|
20240416,161500,23621458,816,816,816,816,0
|
|
20240416,161400,23621458,816,816,816,816,0
|
|
20240416,161300,23621458,816,816,816,816,0
|
|
20240416,161200,23621458,816,816,816,816,0
|
|
20240416,161100,23621458,816,816,816,816,0
|
|
20240416,161000,23621458,816,816,816,816,0
|
|
20240416,160900,23621458,816,816,816,816,0
|
|
20240416,160800,23621458,816,816,816,816,0
|
|
20240416,160700,23621458,816,816,816,816,0
|
|
20240416,160600,23621458,816,816,816,816,0
|
|
20240416,160500,23621458,816,816,816,816,0
|
|
20240416,160400,23621458,816,816,816,816,0
|
|
20240416,160300,23621458,816,816,816,816,0
|
|
20240416,160200,23621458,816,816,816,816,0
|
|
20240416,160100,23621458,816,816,816,816,0
|
|
20240416,160000,23621458,816,816,816,816,0
|
|
20240416,155900,23621458,816,816,816,816,0
|
|
20240416,155800,23621458,816,816,816,816,0
|
|
20240416,155700,23621458,816,816,816,816,0
|
|
20240416,155600,23621458,816,816,816,816,0
|
|
20240416,155500,23621458,816,816,816,816,0
|
|
20240416,155400,23621458,816,816,816,816,0
|
|
20240416,155300,23621458,816,816,816,816,0
|
|
20240416,155200,23621458,816,816,816,816,1066
|
|
20240416,155100,23621458,816,816,816,816,0
|
|
20240416,155000,23621458,816,816,816,816,0
|
|
20240416,154900,23621458,816,816,816,816,0
|
|
20240416,154800,23621458,816,816,816,816,0
|
|
20240416,154700,23621458,816,816,816,816,0
|
|
20240416,154600,23621458,816,816,816,816,0
|
|
20240416,154500,23621458,816,816,816,816,0
|
|
20240416,154400,23621458,816,816,816,816,0
|
|
20240416,154300,23621458,816,816,816,816,0
|
|
20240416,154200,23621458,816,816,816,816,0
|
|
20240416,154100,23621458,816,816,816,816,0
|
|
20240416,154000,23621458,816,816,816,816,0
|
|
20240416,153900,23621458,816,816,816,816,0
|
|
20240416,153800,23621458,816,816,816,816,0
|
|
20240416,153700,23621458,816,816,816,816,0
|
|
20240416,153600,23621458,816,816,816,816,0
|
|
20240416,153500,23621458,816,816,816,816,0
|
|
20240416,153400,23621458,816,816,816,816,0
|
|
20240416,153300,23621458,816,816,816,816,0
|
|
20240416,153200,23621458,816,816,816,816,0
|
|
20240416,153100,23621458,816,816,816,816,0
|
|
20240416,153000,23621458,816,816,816,816,1066
|
|
20240416,152900,22751602,822,822,822,822,0
|
|
20240416,152800,22751602,822,822,822,822,0
|
|
20240416,152700,22751602,822,822,822,822,0
|
|
20240416,152600,22751602,822,822,822,822,0
|
|
20240416,152500,22751602,822,822,822,822,0
|
|
20240416,152400,22751602,822,822,822,822,0
|
|
20240416,152300,22751602,822,822,822,822,0
|
|
20240416,152200,22751602,822,822,822,822,0
|
|
20240416,152100,22751602,822,822,822,822,0
|
|
20240416,152000,22751602,822,822,822,822,0
|
|
20240416,151900,22751602,822,821,822,821,921
|
|
20240416,151800,21995460,815,815,815,815,0
|
|
20240416,151700,21995460,815,815,815,815,0
|
|
20240416,151600,21995460,815,815,815,815,300
|
|
20240416,151500,21750960,821,821,821,821,0
|
|
20240416,151400,21750960,821,821,821,821,80
|
|
20240416,151300,21685280,821,821,821,821,0
|
|
20240416,151200,21685280,821,821,821,821,0
|
|
20240416,151100,21685280,821,821,821,821,0
|
|
20240416,151000,21685280,821,821,821,821,964
|
|
20240416,150900,20893836,821,821,821,821,36
|
|
20240416,150800,20864280,822,822,822,822,0
|
|
20240416,150700,20864280,822,822,822,822,0
|
|
20240416,150600,20864280,822,822,822,822,0
|
|
20240416,150500,20864280,822,822,822,822,0
|
|
20240416,150400,20864280,822,822,822,822,0
|
|
20240416,150300,20864280,822,822,822,822,0
|
|
20240416,150200,20864280,822,822,822,822,0
|
|
20240416,150100,20864280,822,822,822,822,0
|
|
20240416,150000,20864280,822,822,822,822,0
|
|
20240416,145900,20864280,822,822,822,822,0
|
|
20240416,145800,20864280,822,822,822,822,0
|
|
20240416,145700,20864280,822,822,822,822,0
|
|
20240416,145600,20864280,822,821,822,821,22
|
|
20240416,145500,20846216,821,821,821,821,50
|
|
20240416,145400,20805166,821,821,821,821,0
|
|
20240416,145300,20805166,821,821,821,821,0
|
|
20240416,145200,20805166,821,821,821,821,10
|
|
20240416,145100,20796956,821,820,821,820,2
|
|
20240416,145000,20795315,820,820,820,820,40
|
|
20240416,144900,20762515,820,820,820,820,10
|
|
20240416,144800,20754315,814,814,814,814,0
|
|
20240416,144700,20754315,814,814,814,814,0
|
|
20240416,144600,20754315,814,814,814,814,0
|
|
20240416,144500,20754315,814,814,814,814,41
|
|
20240416,144400,20720941,814,814,814,814,0
|
|
20240416,144300,20720941,814,814,814,814,0
|
|
20240416,144200,20720941,814,814,814,814,0
|
|
20240416,144100,20720941,814,814,814,814,0
|
|
20240416,144000,20720941,814,814,814,814,0
|
|
20240416,143900,20720941,814,814,814,814,284
|
|
20240416,143800,20489765,821,821,821,821,0
|
|
20240416,143700,20489765,821,821,821,821,0
|
|
20240416,143600,20489765,821,821,821,821,0
|
|
20240416,143500,20489765,821,821,821,821,0
|
|
20240416,143400,20489765,821,821,821,821,0
|
|
20240416,143300,20489765,821,821,821,821,0
|
|
20240416,143200,20489765,821,821,821,821,1716
|
|
20240416,143100,19080929,821,816,821,816,2070
|
|
20240416,143000,17389943,813,813,813,813,0
|
|
20240416,142900,17389943,813,813,813,813,0
|
|
20240416,142800,17389943,813,813,813,813,0
|
|
20240416,142700,17389943,813,813,813,813,0
|
|
20240416,142600,17389943,813,813,813,813,0
|
|
20240416,142500,17389943,813,813,813,813,0
|
|
20240416,142400,17389943,813,815,815,813,140
|
|
20240416,142300,17275850,815,815,815,815,0
|
|
20240416,142200,17275850,815,815,815,815,0
|
|
20240416,142100,17275850,815,815,815,815,0
|
|
20240416,142000,17275850,815,815,815,815,0
|
|
20240416,141900,17275850,815,815,815,815,41
|
|
20240416,141800,17242435,816,816,816,816,409
|
|
20240416,141700,16908691,817,817,817,817,0
|
|
20240416,141600,16908691,817,817,817,817,1
|
|
20240416,141500,16907874,816,816,816,816,0
|
|
20240416,141400,16907874,816,816,816,816,0
|
|
20240416,141300,16907874,816,816,816,816,0
|
|
20240416,141200,16907874,816,816,816,816,0
|
|
20240416,141100,16907874,816,816,816,816,0
|
|
20240416,141000,16907874,816,816,816,816,0
|
|
20240416,140900,16907874,816,816,816,816,0
|
|
20240416,140800,16907874,816,816,816,816,61
|
|
20240416,140700,16858098,817,817,817,817,0
|
|
20240416,140600,16858098,817,817,817,817,10
|
|
20240416,140500,16849928,817,817,817,817,0
|
|
20240416,140400,16849928,817,817,817,817,0
|
|
20240416,140300,16849928,817,817,817,817,0
|
|
20240416,140200,16849928,817,817,817,817,0
|
|
20240416,140100,16849928,817,817,817,817,0
|
|
20240416,140000,16849928,817,817,817,817,0
|
|
20240416,135900,16849928,817,817,817,817,0
|
|
20240416,135800,16849928,817,817,817,817,0
|
|
20240416,135700,16849928,817,817,817,817,0
|
|
20240416,135600,16849928,817,817,817,817,0
|
|
20240416,135500,16849928,817,817,817,817,180
|
|
20240416,135400,16702868,817,817,817,817,0
|
|
20240416,135300,16702868,817,817,817,817,0
|
|
20240416,135200,16702868,817,817,817,817,0
|
|
20240416,135100,16702868,817,817,817,817,10
|
|
20240416,135000,16694698,817,817,817,817,239
|
|
20240416,134900,16499435,818,818,818,818,0
|
|
20240416,134800,16499435,818,819,819,818,167
|
|
20240416,134700,16362779,821,821,821,821,0
|
|
20240416,134600,16362779,821,821,821,821,0
|
|
20240416,134500,16362779,821,821,821,821,0
|
|
20240416,134400,16362779,821,821,821,821,0
|
|
20240416,134300,16362779,821,821,821,821,0
|
|
20240416,134200,16362779,821,821,821,821,0
|
|
20240416,134100,16362779,821,821,821,821,0
|
|
20240416,134000,16362779,821,821,821,821,0
|
|
20240416,133900,16362779,821,821,821,821,0
|
|
20240416,133800,16362779,821,821,821,821,0
|
|
20240416,133700,16362779,821,821,821,821,0
|
|
20240416,133600,16362779,821,821,821,821,0
|
|
20240416,133500,16362779,821,821,821,821,0
|
|
20240416,133400,16362779,821,821,821,821,0
|
|
20240416,133300,16362779,821,821,821,821,0
|
|
20240416,133200,16362779,821,821,821,821,0
|
|
20240416,133100,16362779,821,821,821,821,0
|
|
20240416,133000,16362779,821,821,821,821,10
|
|
20240416,132900,16354569,821,821,821,821,0
|
|
20240416,132800,16354569,821,821,821,821,0
|
|
20240416,132700,16354569,821,821,821,821,0
|
|
20240416,132600,16354569,821,821,821,821,0
|
|
20240416,132500,16354569,821,821,821,821,10
|
|
20240416,132400,16346359,818,819,819,818,350
|
|
20240416,132300,16059944,819,819,819,819,0
|
|
20240416,132200,16059944,819,819,819,819,1
|
|
20240416,132100,16059125,822,822,822,822,20
|
|
20240416,132000,16042685,822,822,822,822,0
|
|
20240416,131900,16042685,822,822,822,822,0
|
|
20240416,131800,16042685,822,822,822,822,0
|
|
20240416,131700,16042685,822,822,822,822,0
|
|
20240416,131600,16042685,822,822,822,822,0
|
|
20240416,131500,16042685,822,822,822,822,0
|
|
20240416,131400,16042685,822,822,822,822,0
|
|
20240416,131300,16042685,822,822,822,822,0
|
|
20240416,131200,16042685,822,822,822,822,0
|
|
20240416,131100,16042685,822,822,822,822,0
|
|
20240416,131000,16042685,822,822,822,822,0
|
|
20240416,130900,16042685,822,822,822,822,0
|
|
20240416,130800,16042685,822,822,822,822,0
|
|
20240416,130700,16042685,822,822,822,822,0
|
|
20240416,130600,16042685,822,822,822,822,0
|
|
20240416,130500,16042685,822,822,822,822,0
|
|
20240416,130400,16042685,822,822,822,822,0
|
|
20240416,130300,16042685,822,822,822,822,0
|
|
20240416,130200,16042685,822,822,822,822,0
|
|
20240416,130100,16042685,822,822,822,822,0
|
|
20240416,130000,16042685,822,822,822,822,0
|
|
20240416,125900,16042685,822,822,822,822,0
|
|
20240416,125800,16042685,822,822,822,822,0
|
|
20240416,125700,16042685,822,822,822,822,0
|
|
20240416,125600,16042685,822,822,822,822,0
|
|
20240416,125500,16042685,822,820,822,820,11
|
|
20240416,125400,16033663,820,820,820,820,1
|
|
20240416,125300,16032843,819,819,819,819,0
|
|
20240416,125200,16032843,819,819,819,819,1040
|
|
20240416,125100,15181083,820,820,820,820,39
|
|
20240416,125000,15149103,820,820,820,820,11
|
|
20240416,124900,15140083,820,820,820,820,0
|
|
20240416,124800,15140083,820,820,820,820,0
|
|
20240416,124700,15140083,820,820,820,820,0
|
|
20240416,124600,15140083,820,820,820,820,0
|
|
20240416,124500,15140083,820,820,820,820,0
|
|
20240416,124400,15140083,820,820,820,820,2
|
|
20240416,124300,15138443,819,819,819,819,0
|
|
20240416,124200,15138443,819,819,819,819,2000
|
|
20240416,124100,13500443,819,819,819,819,2000
|
|
20240416,124000,11862443,820,821,821,820,1989
|
|
20240416,123900,10231369,821,821,821,821,0
|
|
20240416,123800,10231369,821,821,821,821,0
|
|
20240416,123700,10231369,821,821,821,821,0
|
|
20240416,123600,10231369,821,821,821,821,0
|
|
20240416,123500,10231369,821,821,821,821,0
|
|
20240416,123400,10231369,821,821,821,821,0
|
|
20240416,123300,10231369,821,821,821,821,0
|
|
20240416,123200,10231369,821,821,821,821,0
|
|
20240416,123100,10231369,821,821,821,821,0
|
|
20240416,123000,10231369,821,821,821,821,0
|
|
20240416,122900,10231369,821,821,821,821,0
|
|
20240416,122800,10231369,821,821,821,821,0
|
|
20240416,122700,10231369,821,821,821,821,200
|
|
20240416,122600,10067169,824,824,824,824,0
|
|
20240416,122500,10067169,824,824,824,824,0
|
|
20240416,122400,10067169,824,824,824,824,0
|
|
20240416,122300,10067169,824,824,824,824,0
|
|
20240416,122200,10067169,824,824,824,824,0
|
|
20240416,122100,10067169,824,824,824,824,0
|
|
20240416,122000,10067169,824,824,824,824,0
|
|
20240416,121900,10067169,824,824,824,824,0
|
|
20240416,121800,10067169,824,824,824,824,0
|
|
20240416,121700,10067169,824,824,824,824,0
|
|
20240416,121600,10067169,824,824,824,824,0
|
|
20240416,121500,10067169,824,821,824,821,261
|
|
20240416,121400,9852885,821,821,821,821,0
|
|
20240416,121300,9852885,821,821,821,821,0
|
|
20240416,121200,9852885,821,821,821,821,0
|
|
20240416,121100,9852885,821,821,821,821,0
|
|
20240416,121000,9852885,821,821,821,821,0
|
|
20240416,120900,9852885,821,821,821,821,0
|
|
20240416,120800,9852885,821,821,821,821,0
|
|
20240416,120700,9852885,821,821,821,821,0
|
|
20240416,120600,9852885,821,821,821,821,0
|
|
20240416,120500,9852885,821,821,821,821,0
|
|
20240416,120400,9852885,821,821,821,821,0
|
|
20240416,120300,9852885,821,821,821,821,0
|
|
20240416,120200,9852885,821,821,821,821,0
|
|
20240416,120100,9852885,821,821,821,821,0
|
|
20240416,120000,9852885,821,821,821,821,0
|
|
20240416,115900,9852885,821,821,821,821,0
|
|
20240416,115800,9852885,821,821,821,821,0
|
|
20240416,115700,9852885,821,821,821,821,0
|
|
20240416,115600,9852885,821,821,821,821,0
|
|
20240416,115500,9852885,821,821,821,821,0
|
|
20240416,115400,9852885,821,821,821,821,2
|
|
20240416,115300,9851243,821,821,821,821,0
|
|
20240416,115200,9851243,821,821,821,821,0
|
|
20240416,115100,9851243,821,821,821,821,0
|
|
20240416,115000,9851243,821,821,821,821,0
|
|
20240416,114900,9851243,821,821,821,821,0
|
|
20240416,114800,9851243,821,821,821,821,0
|
|
20240416,114700,9851243,821,821,821,821,0
|
|
20240416,114600,9851243,821,821,821,821,0
|
|
20240416,114500,9851243,821,821,821,821,0
|
|
20240416,114400,9851243,821,821,821,821,0
|
|
20240416,114300,9851243,821,821,821,821,200
|
|
20240416,114200,9687043,821,821,821,821,0
|
|
20240416,114100,9687043,821,821,821,821,0
|
|
20240416,114000,9687043,821,821,821,821,0
|
|
20240416,113900,9687043,821,823,823,821,350
|
|
20240416,113800,9399238,824,824,824,824,0
|
|
20240416,113700,9399238,824,824,824,824,0
|
|
20240416,113600,9399238,824,824,824,824,0
|
|
20240416,113500,9399238,824,824,824,824,0
|
|
20240416,113400,9399238,824,824,824,824,0
|
|
20240416,113300,9399238,824,824,824,824,0
|
|
20240416,113200,9399238,824,824,824,824,0
|
|
20240416,113100,9399238,824,824,824,824,100
|
|
20240416,113000,9316838,824,824,824,824,0
|
|
20240416,112900,9316838,824,824,824,824,2
|
|
20240416,112800,9315190,824,824,824,824,0
|
|
20240416,112700,9315190,824,824,824,824,0
|
|
20240416,112600,9315190,824,824,824,824,1
|
|
20240416,112500,9314366,824,824,824,824,0
|
|
20240416,112400,9314366,824,824,824,824,0
|
|
20240416,112300,9314366,824,824,824,824,0
|
|
20240416,112200,9314366,824,824,824,824,51
|
|
20240416,112100,9272342,824,824,824,824,0
|
|
20240416,112000,9272342,824,824,824,824,0
|
|
20240416,111900,9272342,824,824,824,824,0
|
|
20240416,111800,9272342,824,824,824,824,44
|
|
20240416,111700,9236086,825,825,825,825,0
|
|
20240416,111600,9236086,825,825,825,825,0
|
|
20240416,111500,9236086,825,825,825,825,0
|
|
20240416,111400,9236086,825,825,825,825,0
|
|
20240416,111300,9236086,825,825,825,825,0
|
|
20240416,111200,9236086,825,825,825,825,0
|
|
20240416,111100,9236086,825,825,825,825,0
|
|
20240416,111000,9236086,825,825,825,825,0
|
|
20240416,110900,9236086,825,825,825,825,0
|
|
20240416,110800,9236086,825,825,825,825,70
|
|
20240416,110700,9178336,825,825,825,825,0
|
|
20240416,110600,9178336,825,825,825,825,0
|
|
20240416,110500,9178336,825,825,825,825,0
|
|
20240416,110400,9178336,825,825,825,825,0
|
|
20240416,110300,9178336,825,825,825,825,0
|
|
20240416,110200,9178336,825,825,825,825,0
|
|
20240416,110100,9178336,825,825,825,825,0
|
|
20240416,110000,9178336,825,825,825,825,0
|
|
20240416,105900,9178336,825,825,825,825,0
|
|
20240416,105800,9178336,825,825,825,825,0
|
|
20240416,105700,9178336,825,825,825,825,0
|
|
20240416,105600,9178336,825,825,825,825,0
|
|
20240416,105500,9178336,825,825,825,825,0
|
|
20240416,105400,9178336,825,825,825,825,0
|
|
20240416,105300,9178336,825,825,825,825,0
|
|
20240416,105200,9178336,825,825,825,825,0
|
|
20240416,105100,9178336,825,825,825,825,0
|
|
20240416,105000,9178336,825,825,825,825,0
|
|
20240416,104900,9178336,825,825,825,825,0
|
|
20240416,104800,9178336,825,825,825,825,10
|
|
20240416,104700,9170086,826,826,826,826,0
|
|
20240416,104600,9170086,826,826,826,826,0
|
|
20240416,104500,9170086,826,826,826,826,385
|
|
20240416,104400,8852076,826,826,826,826,0
|
|
20240416,104300,8852076,826,826,826,826,0
|
|
20240416,104200,8852076,826,826,826,826,0
|
|
20240416,104100,8852076,826,826,826,826,0
|
|
20240416,104000,8852076,826,826,826,826,20
|
|
20240416,103900,8835556,826,826,826,826,0
|
|
20240416,103800,8835556,826,826,826,826,0
|
|
20240416,103700,8835556,826,826,826,826,0
|
|
20240416,103600,8835556,826,826,826,826,0
|
|
20240416,103500,8835556,826,826,826,826,0
|
|
20240416,103400,8835556,826,826,826,826,0
|
|
20240416,103300,8835556,826,826,826,826,5
|
|
20240416,103200,8831426,823,823,823,823,0
|
|
20240416,103100,8831426,823,823,823,823,0
|
|
20240416,103000,8831426,823,826,826,823,454
|
|
20240416,102900,8457722,826,826,826,826,0
|
|
20240416,102800,8457722,826,826,826,826,0
|
|
20240416,102700,8457722,826,826,826,826,0
|
|
20240416,102600,8457722,826,826,826,826,20
|
|
20240416,102500,8441202,826,826,826,826,0
|
|
20240416,102400,8441202,826,826,826,826,10
|
|
20240416,102300,8432942,826,827,827,826,1112
|
|
20240416,102200,7514429,827,827,827,827,0
|
|
20240416,102100,7514429,827,827,827,827,0
|
|
20240416,102000,7514429,827,827,827,827,0
|
|
20240416,101900,7514429,827,827,827,827,0
|
|
20240416,101800,7514429,827,827,827,827,0
|
|
20240416,101700,7514429,827,827,827,827,0
|
|
20240416,101600,7514429,827,827,827,827,0
|
|
20240416,101500,7514429,827,827,827,827,0
|
|
20240416,101400,7514429,827,827,827,827,0
|
|
20240416,101300,7514429,827,827,827,827,0
|
|
20240416,101200,7514429,827,827,827,827,0
|
|
20240416,101100,7514429,827,827,827,827,20
|
|
20240416,101000,7497889,827,827,827,827,0
|
|
20240416,100900,7497889,827,827,827,827,0
|
|
20240416,100800,7497889,827,827,827,827,1
|
|
20240416,100700,7497062,827,827,827,827,120
|
|
20240416,100600,7397822,827,827,827,827,0
|
|
20240416,100500,7397822,827,827,827,827,1
|
|
20240416,100400,7396995,830,830,830,830,0
|
|
20240416,100300,7396995,830,830,830,830,0
|
|
20240416,100200,7396995,830,830,830,830,0
|
|
20240416,100100,7396995,830,830,830,830,0
|
|
20240416,100000,7396995,830,830,830,830,0
|
|
20240416,095900,7396995,830,830,830,830,0
|
|
20240416,095800,7396995,830,830,830,830,0
|
|
20240416,095700,7396995,830,830,830,830,0
|
|
20240416,095600,7396995,830,830,830,830,5
|
|
20240416,095500,7392845,830,830,830,830,0
|
|
20240416,095400,7392845,830,830,830,830,2
|
|
20240416,095300,7391185,830,830,830,830,0
|
|
20240416,095200,7391185,830,830,830,830,0
|
|
20240416,095100,7391185,830,830,830,830,0
|
|
20240416,095000,7391185,830,830,830,830,0
|
|
20240416,094900,7391185,830,830,830,830,0
|
|
20240416,094800,7391185,830,830,830,830,0
|
|
20240416,094700,7391185,830,830,830,830,0
|
|
20240416,094600,7391185,830,830,830,830,0
|
|
20240416,094500,7391185,830,830,830,830,13
|
|
20240416,094400,7380395,830,830,830,830,0
|
|
20240416,094300,7380395,830,830,830,830,0
|
|
20240416,094200,7380395,830,830,830,830,0
|
|
20240416,094100,7380395,830,830,830,830,0
|
|
20240416,094000,7380395,830,825,830,825,341
|
|
20240416,093900,7098166,824,824,824,821,395
|
|
20240416,093800,6773202,824,824,824,824,0
|
|
20240416,093700,6773202,824,829,829,822,917
|
|
20240416,093600,6016669,830,830,830,830,0
|
|
20240416,093500,6016669,830,830,830,830,389
|
|
20240416,093400,5693799,830,830,830,830,0
|
|
20240416,093300,5693799,830,830,830,830,0
|
|
20240416,093200,5693799,830,830,830,830,0
|
|
20240416,093100,5693799,830,830,830,830,0
|
|
20240416,093000,5693799,830,830,830,830,0
|
|
20240416,092900,5693799,830,830,830,830,0
|
|
20240416,092800,5693799,830,830,830,830,0
|
|
20240416,092700,5693799,830,830,830,830,0
|
|
20240416,092600,5693799,830,830,830,830,10
|
|
20240416,092500,5685499,830,830,830,830,0
|
|
20240416,092400,5685499,830,830,830,830,0
|
|
20240416,092300,5685499,830,830,830,830,0
|
|
20240416,092200,5685499,830,830,830,830,20
|
|
20240416,092100,5668899,830,830,830,830,0
|
|
20240416,092000,5668899,830,830,830,830,420
|
|
20240416,091900,5320299,831,830,831,830,211
|
|
20240416,091800,5145168,831,831,831,831,26
|
|
20240416,091700,5123562,831,831,831,831,0
|
|
20240416,091600,5123562,831,831,831,831,0
|
|
20240416,091500,5123562,831,835,835,831,3827
|
|
20240416,091400,1937881,835,835,835,835,276
|
|
20240416,091300,1707421,835,835,835,835,0
|
|
20240416,091200,1707421,835,835,835,835,230
|
|
20240416,091100,1515371,835,835,835,835,0
|
|
20240416,091000,1515371,835,835,835,835,0
|
|
20240416,090900,1515371,835,835,835,835,94
|
|
20240416,090800,1436881,836,836,836,836,30
|
|
20240416,090700,1411801,835,835,835,835,39
|
|
20240416,090600,1379236,837,837,837,837,0
|
|
20240416,090500,1379236,837,837,837,837,0
|
|
20240416,090400,1379236,837,835,837,835,204
|
|
20240416,090300,1208892,835,835,835,835,0
|
|
20240416,090200,1208892,835,835,835,835,473
|
|
20240416,090100,813937,835,837,837,835,43
|
|
20240416,090000,778028,835,832,835,832,935
|