577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183400,67894111,582,582,582,582,3538
|
|
20240416,183300,67894111,582,582,582,582,0
|
|
20240416,183200,67894111,582,582,582,582,0
|
|
20240416,183100,67894111,582,582,582,582,0
|
|
20240416,183000,67894111,582,582,582,582,0
|
|
20240416,182900,67894111,582,582,582,582,0
|
|
20240416,182800,67894111,582,582,582,582,0
|
|
20240416,182700,67894111,582,582,582,582,0
|
|
20240416,182600,67894111,582,582,582,582,0
|
|
20240416,182500,67894111,582,582,582,582,0
|
|
20240416,182400,67894111,582,582,582,582,0
|
|
20240416,182300,67894111,582,582,582,582,0
|
|
20240416,182200,67894111,582,582,582,582,0
|
|
20240416,182100,67894111,582,582,582,582,0
|
|
20240416,182000,67894111,582,582,582,582,0
|
|
20240416,181900,67894111,582,582,582,582,0
|
|
20240416,181800,67894111,582,582,582,582,0
|
|
20240416,181700,67894111,582,582,582,582,0
|
|
20240416,181600,67894111,582,582,582,582,0
|
|
20240416,181500,67894111,582,582,582,582,0
|
|
20240416,181400,67894111,582,582,582,582,0
|
|
20240416,181300,67894111,582,582,582,582,0
|
|
20240416,181200,67894111,582,582,582,582,0
|
|
20240416,181100,67894111,582,582,582,582,0
|
|
20240416,181000,67894111,582,582,582,582,0
|
|
20240416,180900,67894111,582,582,582,582,0
|
|
20240416,180800,67894111,582,582,582,582,0
|
|
20240416,180700,67894111,582,582,582,582,0
|
|
20240416,180600,67894111,582,582,582,582,0
|
|
20240416,180500,67894111,582,582,582,582,0
|
|
20240416,180400,67894111,582,582,582,582,3538
|
|
20240416,180300,67894111,582,582,582,582,0
|
|
20240416,180200,67894111,582,582,582,582,0
|
|
20240416,180100,67894111,582,582,582,582,0
|
|
20240416,180000,67894111,582,582,582,582,0
|
|
20240416,175900,67894111,582,582,582,582,0
|
|
20240416,175800,67894111,582,582,582,582,0
|
|
20240416,175700,67894111,582,582,582,582,0
|
|
20240416,175600,67894111,582,582,582,582,0
|
|
20240416,175500,67894111,582,582,582,582,0
|
|
20240416,175400,67894111,582,582,582,582,0
|
|
20240416,175300,67894111,582,582,582,582,0
|
|
20240416,175200,67894111,582,582,582,582,0
|
|
20240416,175100,67894111,582,582,582,582,0
|
|
20240416,175000,67894111,582,582,582,582,0
|
|
20240416,174900,67894111,582,582,582,582,0
|
|
20240416,174800,67894111,582,582,582,582,0
|
|
20240416,174700,67894111,582,582,582,582,0
|
|
20240416,174600,67894111,582,582,582,582,0
|
|
20240416,174500,67894111,582,582,582,582,0
|
|
20240416,174400,67894111,582,582,582,582,0
|
|
20240416,174300,67894111,582,582,582,582,0
|
|
20240416,174200,67894111,582,582,582,582,0
|
|
20240416,174100,67894111,582,582,582,582,0
|
|
20240416,174000,67894111,582,582,582,582,0
|
|
20240416,173900,67894111,582,582,582,582,0
|
|
20240416,173800,67894111,582,582,582,582,0
|
|
20240416,173700,67894111,582,582,582,582,0
|
|
20240416,173600,67894111,582,582,582,582,0
|
|
20240416,173500,67894111,582,582,582,582,0
|
|
20240416,173400,67894111,582,582,582,582,3538
|
|
20240416,173300,67894111,582,582,582,582,0
|
|
20240416,173200,67894111,582,582,582,582,0
|
|
20240416,173100,67894111,582,582,582,582,0
|
|
20240416,173000,67894111,582,582,582,582,0
|
|
20240416,172900,67894111,582,582,582,582,0
|
|
20240416,172800,67894111,582,582,582,582,0
|
|
20240416,172700,67894111,582,582,582,582,0
|
|
20240416,172600,67894111,582,582,582,582,0
|
|
20240416,172500,67894111,582,582,582,582,0
|
|
20240416,172400,67894111,582,582,582,582,0
|
|
20240416,172300,67894111,582,582,582,582,0
|
|
20240416,172200,67894111,582,582,582,582,0
|
|
20240416,172100,67894111,582,582,582,582,0
|
|
20240416,172000,67894111,582,582,582,582,0
|
|
20240416,171900,67894111,582,582,582,582,0
|
|
20240416,171800,67894111,582,582,582,582,0
|
|
20240416,171700,67894111,582,582,582,582,0
|
|
20240416,171600,67894111,582,582,582,582,0
|
|
20240416,171500,67894111,582,582,582,582,0
|
|
20240416,171400,67894111,582,582,582,582,0
|
|
20240416,171300,67894111,582,582,582,582,0
|
|
20240416,171200,67894111,582,582,582,582,0
|
|
20240416,171100,67894111,582,582,582,582,0
|
|
20240416,171000,67894111,582,582,582,582,0
|
|
20240416,170900,67894111,582,582,582,582,0
|
|
20240416,170800,67894111,582,582,582,582,0
|
|
20240416,170700,67894111,582,582,582,582,0
|
|
20240416,170600,67894111,582,582,582,582,0
|
|
20240416,170500,67894111,582,582,582,582,0
|
|
20240416,170400,67894111,582,582,582,582,3538
|
|
20240416,170300,67894111,582,582,582,582,0
|
|
20240416,170200,67894111,582,582,582,582,0
|
|
20240416,170100,67894111,582,582,582,582,0
|
|
20240416,170000,67894111,582,582,582,582,0
|
|
20240416,165900,67894111,582,582,582,582,0
|
|
20240416,165800,67894111,582,582,582,582,0
|
|
20240416,165700,67894111,582,582,582,582,0
|
|
20240416,165600,67894111,582,582,582,582,0
|
|
20240416,165500,67894111,582,582,582,582,0
|
|
20240416,165400,67894111,582,582,582,582,0
|
|
20240416,165300,67894111,582,582,582,582,0
|
|
20240416,165200,67894111,582,582,582,582,0
|
|
20240416,165100,67894111,582,582,582,582,0
|
|
20240416,165000,67894111,582,582,582,582,0
|
|
20240416,164900,67894111,582,582,582,582,0
|
|
20240416,164800,67894111,582,582,582,582,0
|
|
20240416,164700,67894111,582,582,582,582,0
|
|
20240416,164600,67894111,582,582,582,582,0
|
|
20240416,164500,67894111,582,582,582,582,0
|
|
20240416,164400,67894111,582,582,582,582,0
|
|
20240416,164300,67894111,582,582,582,582,0
|
|
20240416,164200,67894111,582,582,582,582,0
|
|
20240416,164100,67894111,582,582,582,582,0
|
|
20240416,164000,67894111,582,582,582,582,0
|
|
20240416,163900,67894111,582,582,582,582,0
|
|
20240416,163800,67894111,582,582,582,582,0
|
|
20240416,163700,67894111,582,582,582,582,0
|
|
20240416,163600,67894111,582,582,582,582,0
|
|
20240416,163500,67894111,582,582,582,582,0
|
|
20240416,163400,67894111,582,582,582,582,3538
|
|
20240416,163300,67894111,582,582,582,582,0
|
|
20240416,163200,67894111,582,582,582,582,0
|
|
20240416,163100,67894111,582,582,582,582,0
|
|
20240416,163000,67894111,582,582,582,582,0
|
|
20240416,162900,67894111,582,582,582,582,0
|
|
20240416,162800,67894111,582,582,582,582,0
|
|
20240416,162700,67894111,582,582,582,582,0
|
|
20240416,162600,67894111,582,582,582,582,0
|
|
20240416,162500,67894111,582,582,582,582,0
|
|
20240416,162400,67894111,582,582,582,582,0
|
|
20240416,162300,67894111,582,582,582,582,0
|
|
20240416,162200,67894111,582,582,582,582,0
|
|
20240416,162100,67894111,582,582,582,582,0
|
|
20240416,162000,67894111,582,582,582,582,0
|
|
20240416,161900,67894111,582,582,582,582,0
|
|
20240416,161800,67894111,582,582,582,582,0
|
|
20240416,161700,67894111,582,582,582,582,0
|
|
20240416,161600,67894111,582,582,582,582,0
|
|
20240416,161500,67894111,582,582,582,582,0
|
|
20240416,161400,67894111,582,582,582,582,0
|
|
20240416,161300,67894111,582,582,582,582,0
|
|
20240416,161200,67894111,582,582,582,582,0
|
|
20240416,161100,67894111,582,582,582,582,0
|
|
20240416,161000,67894111,582,582,582,582,0
|
|
20240416,160900,67894111,582,582,582,582,0
|
|
20240416,160800,67894111,582,582,582,582,0
|
|
20240416,160700,67894111,582,582,582,582,0
|
|
20240416,160600,67894111,582,582,582,582,0
|
|
20240416,160500,67894111,582,582,582,582,0
|
|
20240416,160400,67894111,582,582,582,582,3538
|
|
20240416,160300,67894111,582,582,582,582,0
|
|
20240416,160200,67894111,582,582,582,582,0
|
|
20240416,160100,67894111,582,582,582,582,0
|
|
20240416,160000,67894111,582,582,582,582,0
|
|
20240416,155900,67894111,582,582,582,582,0
|
|
20240416,155800,67894111,582,582,582,582,0
|
|
20240416,155700,67894111,582,582,582,582,0
|
|
20240416,155600,67894111,582,582,582,582,0
|
|
20240416,155500,67894111,582,582,582,582,0
|
|
20240416,155400,67894111,582,582,582,582,0
|
|
20240416,155300,67894111,582,582,582,582,0
|
|
20240416,155200,67894111,582,582,582,582,0
|
|
20240416,155100,67894111,582,582,582,582,0
|
|
20240416,155000,67894111,582,582,582,582,0
|
|
20240416,154900,67894111,582,582,582,582,0
|
|
20240416,154800,67894111,582,582,582,582,0
|
|
20240416,154700,67894111,582,582,582,582,0
|
|
20240416,154600,67894111,582,582,582,582,0
|
|
20240416,154500,67894111,582,582,582,582,0
|
|
20240416,154400,67894111,582,582,582,582,0
|
|
20240416,154300,67894111,582,582,582,582,0
|
|
20240416,154200,67894111,582,582,582,582,0
|
|
20240416,154100,67894111,582,582,582,582,0
|
|
20240416,154000,67894111,582,582,582,582,0
|
|
20240416,153900,67894111,582,582,582,582,0
|
|
20240416,153800,67894111,582,582,582,582,0
|
|
20240416,153700,67894111,582,582,582,582,0
|
|
20240416,153600,67894111,582,582,582,582,0
|
|
20240416,153500,67894111,582,582,582,582,0
|
|
20240416,153400,67894111,582,582,582,582,3538
|
|
20240416,153300,67894111,582,582,582,582,0
|
|
20240416,153200,67894111,582,582,582,582,0
|
|
20240416,153100,67894111,582,582,582,582,0
|
|
20240416,153000,67894111,582,582,582,582,3538
|
|
20240416,152900,65834995,583,583,583,583,0
|
|
20240416,152800,65834995,583,583,583,583,0
|
|
20240416,152700,65834995,583,583,583,583,0
|
|
20240416,152600,65834995,583,583,583,583,0
|
|
20240416,152500,65834995,583,583,583,583,0
|
|
20240416,152400,65834995,583,583,583,583,0
|
|
20240416,152300,65834995,583,583,583,583,0
|
|
20240416,152200,65834995,583,583,583,583,0
|
|
20240416,152100,65834995,583,583,583,583,0
|
|
20240416,152000,65834995,583,583,583,583,0
|
|
20240416,151900,65834995,583,583,583,583,0
|
|
20240416,151800,65834995,583,583,583,583,10
|
|
20240416,151700,65829165,586,586,586,586,0
|
|
20240416,151600,65829165,586,586,586,586,0
|
|
20240416,151500,65829165,586,586,586,586,0
|
|
20240416,151400,65829165,586,586,586,586,0
|
|
20240416,151300,65829165,586,586,586,586,0
|
|
20240416,151200,65829165,586,586,586,586,0
|
|
20240416,151100,65829165,586,586,586,586,0
|
|
20240416,151000,65829165,586,582,586,582,50
|
|
20240416,150900,65800061,582,585,585,582,5000
|
|
20240416,150800,62885983,586,586,586,586,0
|
|
20240416,150700,62885983,586,586,586,586,255
|
|
20240416,150600,62736553,586,586,586,586,0
|
|
20240416,150500,62736553,586,586,586,586,0
|
|
20240416,150400,62736553,586,586,586,586,0
|
|
20240416,150300,62736553,586,586,586,586,0
|
|
20240416,150200,62736553,586,586,586,586,0
|
|
20240416,150100,62736553,586,586,586,586,9950
|
|
20240416,150000,56905853,585,585,585,585,0
|
|
20240416,145900,56905853,585,585,585,585,0
|
|
20240416,145800,56905853,585,585,585,585,1247
|
|
20240416,145700,56176358,585,585,585,585,0
|
|
20240416,145600,56176358,585,585,585,585,0
|
|
20240416,145500,56176358,585,585,585,585,0
|
|
20240416,145400,56176358,585,584,585,584,42
|
|
20240416,145300,56151790,583,583,583,583,0
|
|
20240416,145200,56151790,583,583,583,583,0
|
|
20240416,145100,56151790,583,583,583,583,0
|
|
20240416,145000,56151790,583,583,583,583,0
|
|
20240416,144900,56151790,583,583,583,583,0
|
|
20240416,144800,56151790,583,583,583,583,0
|
|
20240416,144700,56151790,583,583,583,583,0
|
|
20240416,144600,56151790,583,583,583,583,1
|
|
20240416,144500,56151207,583,583,583,583,44
|
|
20240416,144400,56125555,584,584,584,584,0
|
|
20240416,144300,56125555,584,584,584,584,0
|
|
20240416,144200,56125555,584,584,584,584,29
|
|
20240416,144100,56108619,584,584,584,584,29
|
|
20240416,144000,56091683,584,584,584,584,29
|
|
20240416,143900,56074747,585,584,585,584,2504
|
|
20240416,143800,54612383,584,583,584,583,1811
|
|
20240416,143700,53554788,583,583,583,583,28
|
|
20240416,143600,53538464,583,583,583,583,569
|
|
20240416,143500,53206737,584,584,584,584,28
|
|
20240416,143400,53190385,584,584,584,584,31
|
|
20240416,143300,53172281,584,584,584,584,28
|
|
20240416,143200,53155929,584,584,584,584,28
|
|
20240416,143100,53139577,584,584,584,584,28
|
|
20240416,143000,53123225,584,584,584,584,0
|
|
20240416,142900,53123225,584,584,584,584,28
|
|
20240416,142800,53106873,584,584,584,584,28
|
|
20240416,142700,53090521,584,584,584,584,28
|
|
20240416,142600,53074169,584,584,584,584,28
|
|
20240416,142500,53057817,584,584,584,584,28
|
|
20240416,142400,53041465,584,584,584,584,0
|
|
20240416,142300,53041465,584,584,584,584,27
|
|
20240416,142200,53025697,584,584,584,584,27
|
|
20240416,142100,53009929,584,584,584,584,42
|
|
20240416,142000,52985401,584,584,584,584,27
|
|
20240416,141900,52969633,584,584,584,584,27
|
|
20240416,141800,52953865,584,584,584,584,27
|
|
20240416,141700,52938097,584,584,584,584,0
|
|
20240416,141600,52938097,584,584,584,584,27
|
|
20240416,141500,52922329,584,584,584,584,27
|
|
20240416,141400,52906561,584,584,584,584,27
|
|
20240416,141300,52890793,583,583,583,583,524
|
|
20240416,141200,52585301,582,583,583,582,1027
|
|
20240416,141100,51987560,583,583,583,583,0
|
|
20240416,141000,51987560,583,582,583,582,1026
|
|
20240416,140900,51390402,583,583,583,583,26
|
|
20240416,140800,51375244,583,583,583,583,26
|
|
20240416,140700,51360086,583,583,583,583,26
|
|
20240416,140600,51344928,583,583,583,583,26
|
|
20240416,140500,51329770,583,583,583,583,26
|
|
20240416,140400,51314612,583,583,583,583,0
|
|
20240416,140300,51314612,583,583,583,583,26
|
|
20240416,140200,51299454,583,583,583,583,26
|
|
20240416,140100,51284296,583,583,583,583,26
|
|
20240416,140000,51269138,583,582,583,582,46
|
|
20240416,135900,51242340,582,582,584,582,27
|
|
20240416,135800,51226576,584,582,584,582,2287
|
|
20240416,135700,49890970,584,582,584,582,25
|
|
20240416,135600,49876373,584,582,584,582,26
|
|
20240416,135500,49861191,583,582,584,582,40
|
|
20240416,135400,49837849,584,582,584,582,25
|
|
20240416,135300,49823251,584,582,584,582,26
|
|
20240416,135200,49808072,582,582,582,582,25
|
|
20240416,135100,49793522,582,582,582,582,0
|
|
20240416,135000,49793522,582,582,582,582,25
|
|
20240416,134900,49778972,582,582,582,582,25
|
|
20240416,134800,49764422,582,582,582,582,25
|
|
20240416,134700,49749872,582,582,582,582,25
|
|
20240416,134600,49735322,582,582,582,582,25
|
|
20240416,134500,49720772,582,582,582,582,0
|
|
20240416,134400,49720772,582,582,582,582,25
|
|
20240416,134300,49706222,582,582,584,582,28
|
|
20240416,134200,49689923,584,582,584,582,25
|
|
20240416,134100,49675326,584,582,584,582,25
|
|
20240416,134000,49660732,582,582,582,582,25
|
|
20240416,133900,49646182,584,582,584,582,25
|
|
20240416,133800,49631584,584,582,584,582,3648
|
|
20240416,133700,47501781,582,582,582,582,25
|
|
20240416,133600,47487231,582,582,582,582,124
|
|
20240416,133500,47415063,582,582,582,582,58
|
|
20240416,133400,47381307,582,582,582,582,25
|
|
20240416,133300,47366757,582,582,582,582,25
|
|
20240416,133200,47352207,582,582,582,582,0
|
|
20240416,133100,47352207,582,582,582,582,24
|
|
20240416,133000,47338239,582,582,582,582,25
|
|
20240416,132900,47323689,582,582,582,582,24
|
|
20240416,132800,47309721,582,582,582,582,24
|
|
20240416,132700,47295753,582,582,582,582,24
|
|
20240416,132600,47281785,582,582,582,582,24
|
|
20240416,132500,47267817,582,582,582,582,0
|
|
20240416,132400,47267817,582,582,582,582,24
|
|
20240416,132300,47253849,582,582,582,582,24
|
|
20240416,132200,47239881,582,582,582,582,31
|
|
20240416,132100,47221839,582,582,582,582,24
|
|
20240416,132000,47207871,582,582,582,582,24
|
|
20240416,131900,47193903,582,582,582,582,0
|
|
20240416,131800,47193903,582,582,582,582,24
|
|
20240416,131700,47179935,582,582,582,582,24
|
|
20240416,131600,47165967,582,582,582,582,24
|
|
20240416,131500,47151999,582,582,582,582,24
|
|
20240416,131400,47138031,582,582,582,582,24
|
|
20240416,131300,47124063,582,582,582,582,0
|
|
20240416,131200,47124063,582,581,582,581,28
|
|
20240416,131100,47107771,582,581,582,581,24
|
|
20240416,131000,47093819,581,581,581,581,24
|
|
20240416,130900,47079875,581,580,581,580,25
|
|
20240416,130800,47065351,581,580,581,580,54
|
|
20240416,130700,47033979,578,581,581,578,4644
|
|
20240416,130600,44349557,581,581,581,581,0
|
|
20240416,130500,44349557,581,581,581,581,24
|
|
20240416,130400,44335613,581,581,581,581,24
|
|
20240416,130300,44321669,581,581,581,581,24
|
|
20240416,130200,44307725,581,581,581,581,24
|
|
20240416,130100,44293781,582,582,582,582,23
|
|
20240416,130000,44280395,582,582,582,582,0
|
|
20240416,125900,44280395,582,581,582,581,23
|
|
20240416,125800,44267010,580,581,582,579,15719
|
|
20240416,125700,35159176,584,583,584,583,23
|
|
20240416,125600,35145745,584,583,584,583,23
|
|
20240416,125500,35132314,584,583,584,583,23
|
|
20240416,125400,35118883,584,584,584,584,23
|
|
20240416,125300,35105451,584,584,584,584,0
|
|
20240416,125200,35105451,584,584,584,584,23
|
|
20240416,125100,35092019,584,583,584,583,23
|
|
20240416,125000,35078588,584,583,584,583,23
|
|
20240416,124900,35065157,584,583,584,583,23
|
|
20240416,124800,35051726,584,583,584,583,97
|
|
20240416,124700,34995166,583,583,583,583,0
|
|
20240416,124600,34995166,583,583,583,583,23
|
|
20240416,124500,34981757,583,583,583,583,23
|
|
20240416,124400,34968348,583,583,583,583,23
|
|
20240416,124300,34954939,583,583,583,583,38
|
|
20240416,124200,34932785,584,583,584,583,25
|
|
20240416,124100,34918187,584,583,584,583,23
|
|
20240416,124000,34904756,584,584,584,584,0
|
|
20240416,123900,34904756,584,583,584,583,23
|
|
20240416,123800,34891325,584,583,584,583,123
|
|
20240416,123700,34819499,583,583,583,583,23
|
|
20240416,123600,34806090,583,583,583,583,23
|
|
20240416,123500,34792681,583,583,583,583,23
|
|
20240416,123400,34779272,583,583,583,583,0
|
|
20240416,123300,34779272,583,583,583,583,23
|
|
20240416,123200,34765863,583,583,583,583,71
|
|
20240416,123100,34724470,582,582,582,582,23
|
|
20240416,123000,34711084,581,582,582,581,1292
|
|
20240416,122900,33960409,582,582,582,582,23
|
|
20240416,122800,33947023,582,582,582,582,23
|
|
20240416,122700,33933637,582,582,582,582,38
|
|
20240416,122600,33911521,582,582,582,582,23
|
|
20240416,122500,33898135,582,582,582,582,22
|
|
20240416,122400,33885331,582,582,582,582,23
|
|
20240416,122300,33871945,582,582,582,582,22
|
|
20240416,122200,33859141,582,582,582,582,23
|
|
20240416,122100,33845755,580,580,580,580,1
|
|
20240416,122000,33845175,582,582,582,582,22
|
|
20240416,121900,33832371,582,582,582,582,22
|
|
20240416,121800,33819567,582,582,582,582,22
|
|
20240416,121700,33806763,584,582,584,582,22
|
|
20240416,121600,33793917,584,582,584,582,22
|
|
20240416,121500,33781075,584,582,584,582,22
|
|
20240416,121400,33768230,584,584,584,584,0
|
|
20240416,121300,33768230,584,580,584,580,23
|
|
20240416,121200,33754804,584,582,584,580,2022
|
|
20240416,121100,32580222,584,584,584,584,22
|
|
20240416,121000,32567374,584,583,584,583,22
|
|
20240416,120900,32554539,583,583,583,583,23
|
|
20240416,120800,32541130,583,583,583,583,0
|
|
20240416,120700,32541130,583,583,583,583,80
|
|
20240416,120600,32494490,583,583,583,583,22
|
|
20240416,120500,32481664,583,583,583,583,22
|
|
20240416,120400,32468838,583,583,583,583,22
|
|
20240416,120300,32456012,584,583,584,583,22
|
|
20240416,120200,32443165,584,583,584,583,22
|
|
20240416,120100,32430318,583,583,583,583,15
|
|
20240416,120000,32421573,584,583,584,583,256
|
|
20240416,115900,32272071,584,583,584,583,22
|
|
20240416,115800,32259224,584,583,584,583,22
|
|
20240416,115700,32246380,583,583,583,583,22
|
|
20240416,115600,32233554,583,583,583,583,41
|
|
20240416,115500,32209651,583,583,583,583,0
|
|
20240416,115400,32209651,583,583,583,583,62
|
|
20240416,115300,32173505,583,583,583,583,22
|
|
20240416,115200,32160679,584,583,584,583,22
|
|
20240416,115100,32147846,583,583,583,583,22
|
|
20240416,115000,32135020,583,583,583,583,22
|
|
20240416,114900,32122194,584,583,584,583,22
|
|
20240416,114800,32109347,583,583,583,583,1
|
|
20240416,114700,32108764,584,583,584,583,22
|
|
20240416,114600,32095917,584,583,584,583,22
|
|
20240416,114500,32083072,584,583,584,583,22
|
|
20240416,114400,32070225,580,584,584,580,5022
|
|
20240416,114300,29154194,584,584,584,584,22
|
|
20240416,114200,29141346,584,584,584,584,22
|
|
20240416,114100,29128498,584,584,584,584,0
|
|
20240416,114000,29128498,584,584,584,584,22
|
|
20240416,113900,29115650,584,584,584,584,22
|
|
20240416,113800,29102802,584,584,584,584,22
|
|
20240416,113700,29089954,584,584,584,584,22
|
|
20240416,113600,29077106,584,584,584,584,22
|
|
20240416,113500,29064258,584,584,584,584,4
|
|
20240416,113400,29061922,584,584,584,584,21
|
|
20240416,113300,29049658,584,584,584,584,21
|
|
20240416,113200,29037394,584,584,584,584,21
|
|
20240416,113100,29025130,584,583,584,583,21
|
|
20240416,113000,29012870,584,584,584,584,21
|
|
20240416,112900,29000606,582,584,584,582,4755
|
|
20240416,112800,26228427,584,584,584,584,0
|
|
20240416,112700,26228427,584,584,584,584,21
|
|
20240416,112600,26216163,584,584,584,584,21
|
|
20240416,112500,26203899,584,584,584,584,21
|
|
20240416,112400,26191635,584,584,584,584,21
|
|
20240416,112300,26179371,584,584,584,584,21
|
|
20240416,112200,26167107,584,584,584,584,0
|
|
20240416,112100,26167107,584,584,584,584,21
|
|
20240416,112000,26154843,584,584,584,584,21
|
|
20240416,111900,26142579,584,584,584,584,21
|
|
20240416,111800,26130315,584,583,584,583,41
|
|
20240416,111700,26106391,583,584,584,583,1821
|
|
20240416,111600,25044727,584,584,584,584,121
|
|
20240416,111500,24974063,584,584,584,584,0
|
|
20240416,111400,24974063,584,584,584,584,330
|
|
20240416,111300,24781343,584,583,584,583,494
|
|
20240416,111200,24493320,583,583,583,583,21
|
|
20240416,111100,24481077,583,583,583,583,21
|
|
20240416,111000,24468834,583,583,583,583,21
|
|
20240416,110900,24456591,583,583,583,583,0
|
|
20240416,110800,24456591,583,583,583,583,21
|
|
20240416,110700,24444348,583,583,583,583,21
|
|
20240416,110600,24432105,583,583,583,583,21
|
|
20240416,110500,24419862,583,583,583,583,21
|
|
20240416,110400,24407619,584,582,584,582,21
|
|
20240416,110300,24395358,584,582,584,582,21
|
|
20240416,110200,24383096,580,581,581,580,4803
|
|
20240416,110100,21596995,584,583,584,583,21
|
|
20240416,110000,21584733,581,584,584,581,5948
|
|
20240416,105900,18119791,586,587,587,586,80
|
|
20240416,105800,18072890,588,586,588,586,21
|
|
20240416,105700,18060544,588,586,588,586,21
|
|
20240416,105600,18048198,588,588,588,588,0
|
|
20240416,105500,18048198,588,586,588,586,21
|
|
20240416,105400,18035852,588,586,588,586,21
|
|
20240416,105300,18023506,588,586,588,586,21
|
|
20240416,105200,18011160,586,586,588,586,22
|
|
20240416,105100,17998228,588,586,588,586,21
|
|
20240416,105000,17985882,588,586,588,586,21
|
|
20240416,104900,17973536,588,588,588,588,0
|
|
20240416,104800,17973536,588,586,588,586,21
|
|
20240416,104700,17961190,588,586,588,586,22
|
|
20240416,104600,17948258,589,586,589,586,5105
|
|
20240416,104500,14941907,588,586,588,586,151
|
|
20240416,104400,14853123,588,585,588,584,409
|
|
20240416,104300,14614028,586,586,586,586,0
|
|
20240416,104200,14614028,586,586,586,586,21
|
|
20240416,104100,14601722,586,586,586,586,21
|
|
20240416,104000,14589416,586,586,586,586,66
|
|
20240416,103900,14550740,586,586,586,586,151
|
|
20240416,103800,14462254,586,586,586,586,21
|
|
20240416,103700,14449948,586,586,586,586,22
|
|
20240416,103600,14437056,586,586,586,586,0
|
|
20240416,103500,14437056,586,586,586,586,20
|
|
20240416,103400,14425336,586,586,586,586,20
|
|
20240416,103300,14413616,586,586,586,586,20
|
|
20240416,103200,14401896,586,586,586,586,20
|
|
20240416,103100,14390176,586,586,586,586,20
|
|
20240416,103000,14378456,586,586,586,586,1
|
|
20240416,102900,14377870,586,586,586,586,20
|
|
20240416,102800,14366150,586,586,586,586,22
|
|
20240416,102700,14353258,586,586,586,586,20
|
|
20240416,102600,14341538,586,586,586,586,20
|
|
20240416,102500,14329818,586,586,586,586,20
|
|
20240416,102400,14318098,588,586,588,586,20
|
|
20240416,102300,14306364,586,586,586,586,0
|
|
20240416,102200,14306364,586,586,586,586,21
|
|
20240416,102100,14294058,586,586,586,586,20
|
|
20240416,102000,14282338,586,586,586,586,21
|
|
20240416,101900,14270032,587,586,587,586,20
|
|
20240416,101800,14258310,586,586,586,586,24
|
|
20240416,101700,14244246,586,585,587,585,11
|
|
20240416,101600,14237797,588,585,588,585,20
|
|
20240416,101500,14226040,588,585,588,585,20
|
|
20240416,101400,14214301,585,585,585,585,20
|
|
20240416,101300,14202601,585,585,585,585,20
|
|
20240416,101200,14190901,585,585,585,585,20
|
|
20240416,101100,14179201,585,585,585,585,0
|
|
20240416,101000,14179201,585,585,585,585,20
|
|
20240416,100900,14167501,585,585,585,585,20
|
|
20240416,100800,14155801,585,585,585,584,78
|
|
20240416,100700,14110227,588,587,588,587,20
|
|
20240416,100600,14098468,588,586,588,586,20
|
|
20240416,100500,14086711,588,586,588,586,20
|
|
20240416,100400,14074953,585,587,587,585,500
|
|
20240416,100300,13782099,588,588,588,588,38
|
|
20240416,100200,13759755,588,588,588,588,20
|
|
20240416,100100,13747995,589,589,589,589,21
|
|
20240416,100000,13735626,589,589,589,589,20
|
|
20240416,095900,13723846,589,589,589,589,20
|
|
20240416,095800,13712066,589,589,589,589,20
|
|
20240416,095700,13700286,589,589,589,589,3
|
|
20240416,095600,13698519,589,589,589,589,20
|
|
20240416,095500,13686739,589,589,589,589,20
|
|
20240416,095400,13674959,589,589,589,589,20
|
|
20240416,095300,13663179,589,589,589,589,20
|
|
20240416,095200,13651399,589,589,589,589,20
|
|
20240416,095100,13639619,589,589,589,589,1
|
|
20240416,095000,13639030,589,589,589,589,20
|
|
20240416,094900,13627250,589,589,589,589,20
|
|
20240416,094800,13615470,589,589,589,589,20
|
|
20240416,094700,13603690,589,589,589,589,20
|
|
20240416,094600,13591910,589,589,589,589,20
|
|
20240416,094500,13580130,589,589,589,589,20
|
|
20240416,094400,13568350,589,589,589,589,0
|
|
20240416,094300,13568350,589,589,589,589,20
|
|
20240416,094200,13556570,589,589,589,589,20
|
|
20240416,094100,13544790,589,589,589,589,20
|
|
20240416,094000,13533010,589,589,589,589,20
|
|
20240416,093900,13521230,589,589,589,589,20
|
|
20240416,093800,13509450,589,589,589,589,1
|
|
20240416,093700,13508861,589,589,589,589,20
|
|
20240416,093600,13497081,589,589,589,589,3194
|
|
20240416,093500,11615815,589,589,589,589,120
|
|
20240416,093400,11545135,589,588,589,588,20
|
|
20240416,093300,11533357,589,589,589,589,3
|
|
20240416,093200,11531590,589,589,589,589,28
|
|
20240416,093100,11515098,589,591,591,587,5066
|
|
20240416,093000,8536291,593,590,593,590,20
|
|
20240416,092900,8524447,593,593,593,593,20
|
|
20240416,092800,8512587,593,593,593,593,0
|
|
20240416,092700,8512587,593,590,593,590,20
|
|
20240416,092600,8500733,591,590,591,589,27
|
|
20240416,092500,8484790,592,592,592,592,19
|
|
20240416,092400,8473542,592,592,592,592,22
|
|
20240416,092300,8460518,592,592,592,592,5
|
|
20240416,092200,8457558,593,590,593,590,20
|
|
20240416,092100,8445732,592,588,592,588,19
|
|
20240416,092000,8434498,592,590,592,590,3419
|
|
20240416,091900,6414592,589,587,589,587,1251
|
|
20240416,091800,5678006,587,586,587,586,812
|
|
20240416,091700,5201363,587,587,587,587,0
|
|
20240416,091600,5201363,587,587,587,587,19
|
|
20240416,091500,5190210,587,587,587,587,19
|
|
20240416,091400,5179057,587,586,587,586,624
|
|
20240416,091300,4813374,587,586,587,586,2414
|
|
20240416,091200,3398751,586,581,586,581,20
|
|
20240416,091100,3387046,580,580,580,580,0
|
|
20240416,091000,3387046,580,580,580,580,0
|
|
20240416,090900,3387046,580,580,580,580,0
|
|
20240416,090800,3387046,580,580,580,580,174
|
|
20240416,090700,3286126,580,580,580,580,269
|
|
20240416,090600,3130106,580,580,580,580,153
|
|
20240416,090500,3041366,579,579,579,579,0
|
|
20240416,090400,3041366,579,580,580,579,1733
|
|
20240416,090300,2037192,581,584,584,577,2241
|
|
20240416,090200,742275,585,586,586,585,119
|
|
20240416,090100,672641,586,586,586,586,648
|
|
20240416,090000,292913,587,587,587,587,499
|