659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195600,85887046,742,742,742,742,9253
|
|
20240415,195500,85887046,742,742,742,742,0
|
|
20240415,195400,85887046,742,742,742,742,0
|
|
20240415,195300,85887046,742,742,742,742,0
|
|
20240415,195200,85887046,742,742,742,742,0
|
|
20240415,195100,85887046,742,742,742,742,0
|
|
20240415,195000,85887046,742,742,742,742,0
|
|
20240415,194900,85887046,742,742,742,742,0
|
|
20240415,194800,85887046,742,742,742,742,0
|
|
20240415,194700,85887046,742,742,742,742,0
|
|
20240415,194600,85887046,742,742,742,742,0
|
|
20240415,194500,85887046,742,742,742,742,0
|
|
20240415,194400,85887046,742,742,742,742,0
|
|
20240415,194300,85887046,742,742,742,742,0
|
|
20240415,194200,85887046,742,742,742,742,0
|
|
20240415,194100,85887046,742,742,742,742,0
|
|
20240415,194000,85887046,742,742,742,742,0
|
|
20240415,193900,85887046,742,742,742,742,0
|
|
20240415,193800,85887046,742,742,742,742,0
|
|
20240415,193700,85887046,742,742,742,742,0
|
|
20240415,193600,85887046,742,742,742,742,0
|
|
20240415,193500,85887046,742,742,742,742,0
|
|
20240415,193400,85887046,742,742,742,742,0
|
|
20240415,193300,85887046,742,742,742,742,0
|
|
20240415,193200,85887046,742,742,742,742,0
|
|
20240415,193100,85887046,742,742,742,742,0
|
|
20240415,193000,85887046,742,742,742,742,0
|
|
20240415,192900,85887046,742,742,742,742,0
|
|
20240415,192800,85887046,742,742,742,742,0
|
|
20240415,192700,85887046,742,742,742,742,0
|
|
20240415,192600,85887046,742,742,742,742,9253
|
|
20240415,192500,85887046,742,742,742,742,0
|
|
20240415,192400,85887046,742,742,742,742,0
|
|
20240415,192300,85887046,742,742,742,742,0
|
|
20240415,192200,85887046,742,742,742,742,0
|
|
20240415,192100,85887046,742,742,742,742,0
|
|
20240415,192000,85887046,742,742,742,742,0
|
|
20240415,191900,85887046,742,742,742,742,0
|
|
20240415,191800,85887046,742,742,742,742,0
|
|
20240415,191700,85887046,742,742,742,742,0
|
|
20240415,191600,85887046,742,742,742,742,0
|
|
20240415,191500,85887046,742,742,742,742,0
|
|
20240415,191400,85887046,742,742,742,742,0
|
|
20240415,191300,85887046,742,742,742,742,0
|
|
20240415,191200,85887046,742,742,742,742,0
|
|
20240415,191100,85887046,742,742,742,742,0
|
|
20240415,191000,85887046,742,742,742,742,0
|
|
20240415,190900,85887046,742,742,742,742,0
|
|
20240415,190800,85887046,742,742,742,742,0
|
|
20240415,190700,85887046,742,742,742,742,0
|
|
20240415,190600,85887046,742,742,742,742,0
|
|
20240415,190500,85887046,742,742,742,742,0
|
|
20240415,190400,85887046,742,742,742,742,0
|
|
20240415,190300,85887046,742,742,742,742,0
|
|
20240415,190200,85887046,742,742,742,742,0
|
|
20240415,190100,85887046,742,742,742,742,0
|
|
20240415,190000,85887046,742,742,742,742,0
|
|
20240415,185900,85887046,742,742,742,742,0
|
|
20240415,185800,85887046,742,742,742,742,0
|
|
20240415,185700,85887046,742,742,742,742,0
|
|
20240415,185600,85887046,742,742,742,742,9253
|
|
20240415,185500,85887046,742,742,742,742,0
|
|
20240415,185400,85887046,742,742,742,742,0
|
|
20240415,185300,85887046,742,742,742,742,0
|
|
20240415,185200,85887046,742,742,742,742,0
|
|
20240415,185100,85887046,742,742,742,742,0
|
|
20240415,185000,85887046,742,742,742,742,0
|
|
20240415,184900,85887046,742,742,742,742,0
|
|
20240415,184800,85887046,742,742,742,742,0
|
|
20240415,184700,85887046,742,742,742,742,0
|
|
20240415,184600,85887046,742,742,742,742,0
|
|
20240415,184500,85887046,742,742,742,742,0
|
|
20240415,184400,85887046,742,742,742,742,0
|
|
20240415,184300,85887046,742,742,742,742,0
|
|
20240415,184200,85887046,742,742,742,742,0
|
|
20240415,184100,85887046,742,742,742,742,0
|
|
20240415,184000,85887046,742,742,742,742,0
|
|
20240415,183900,85887046,742,742,742,742,0
|
|
20240415,183800,85887046,742,742,742,742,0
|
|
20240415,183700,85887046,742,742,742,742,0
|
|
20240415,183600,85887046,742,742,742,742,0
|
|
20240415,183500,85887046,742,742,742,742,0
|
|
20240415,183400,85887046,742,742,742,742,0
|
|
20240415,183300,85887046,742,742,742,742,0
|
|
20240415,183200,85887046,742,742,742,742,0
|
|
20240415,183100,85887046,742,742,742,742,0
|
|
20240415,183000,85887046,742,742,742,742,0
|
|
20240415,182900,85887046,742,742,742,742,0
|
|
20240415,182800,85887046,742,742,742,742,0
|
|
20240415,182700,85887046,742,742,742,742,0
|
|
20240415,182600,85887046,742,742,742,742,9253
|
|
20240415,182500,85887046,742,742,742,742,0
|
|
20240415,182400,85887046,742,742,742,742,0
|
|
20240415,182300,85887046,742,742,742,742,0
|
|
20240415,182200,85887046,742,742,742,742,0
|
|
20240415,182100,85887046,742,742,742,742,0
|
|
20240415,182000,85887046,742,742,742,742,0
|
|
20240415,181900,85887046,742,742,742,742,0
|
|
20240415,181800,85887046,742,742,742,742,0
|
|
20240415,181700,85887046,742,742,742,742,0
|
|
20240415,181600,85887046,742,742,742,742,0
|
|
20240415,181500,85887046,742,742,742,742,0
|
|
20240415,181400,85887046,742,742,742,742,0
|
|
20240415,181300,85887046,742,742,742,742,0
|
|
20240415,181200,85887046,742,742,742,742,0
|
|
20240415,181100,85887046,742,742,742,742,0
|
|
20240415,181000,85887046,742,742,742,742,0
|
|
20240415,180900,85887046,742,742,742,742,0
|
|
20240415,180800,85887046,742,742,742,742,0
|
|
20240415,180700,85887046,742,742,742,742,0
|
|
20240415,180600,85887046,742,742,742,742,0
|
|
20240415,180500,85887046,742,742,742,742,0
|
|
20240415,180400,85887046,742,742,742,742,0
|
|
20240415,180300,85887046,742,742,742,742,0
|
|
20240415,180200,85887046,742,742,742,742,0
|
|
20240415,180100,85887046,742,742,742,742,0
|
|
20240415,180000,85887046,742,742,742,742,0
|
|
20240415,175900,85887046,742,742,742,742,0
|
|
20240415,175800,85887046,742,742,742,742,0
|
|
20240415,175700,85887046,742,742,742,742,0
|
|
20240415,175600,85887046,742,742,742,742,9253
|
|
20240415,175500,85887046,742,742,742,742,0
|
|
20240415,175400,85887046,742,742,742,742,0
|
|
20240415,175300,85887046,742,742,742,742,0
|
|
20240415,175200,85887046,742,742,742,742,0
|
|
20240415,175100,85887046,742,742,742,742,0
|
|
20240415,175000,85887046,742,742,742,742,0
|
|
20240415,174900,85887046,742,742,742,742,0
|
|
20240415,174800,85887046,742,742,742,742,0
|
|
20240415,174700,85887046,742,742,742,742,0
|
|
20240415,174600,85887046,742,742,742,742,0
|
|
20240415,174500,85887046,742,742,742,742,0
|
|
20240415,174400,85887046,742,742,742,742,0
|
|
20240415,174300,85887046,742,742,742,742,0
|
|
20240415,174200,85887046,742,742,742,742,0
|
|
20240415,174100,85887046,742,742,742,742,0
|
|
20240415,174000,85887046,742,742,742,742,0
|
|
20240415,173900,85887046,742,742,742,742,0
|
|
20240415,173800,85887046,742,742,742,742,0
|
|
20240415,173700,85887046,742,742,742,742,0
|
|
20240415,173600,85887046,742,742,742,742,0
|
|
20240415,173500,85887046,742,742,742,742,0
|
|
20240415,173400,85887046,742,742,742,742,0
|
|
20240415,173300,85887046,742,742,742,742,0
|
|
20240415,173200,85887046,742,742,742,742,0
|
|
20240415,173100,85887046,742,742,742,742,0
|
|
20240415,173000,85887046,742,742,742,742,0
|
|
20240415,172900,85887046,742,742,742,742,0
|
|
20240415,172800,85887046,742,742,742,742,0
|
|
20240415,172700,85887046,742,742,742,742,0
|
|
20240415,172600,85887046,742,742,742,742,9253
|
|
20240415,172500,85887046,742,742,742,742,0
|
|
20240415,172400,85887046,742,742,742,742,0
|
|
20240415,172300,85887046,742,742,742,742,0
|
|
20240415,172200,85887046,742,742,742,742,0
|
|
20240415,172100,85887046,742,742,742,742,0
|
|
20240415,172000,85887046,742,742,742,742,0
|
|
20240415,171900,85887046,742,742,742,742,0
|
|
20240415,171800,85887046,742,742,742,742,0
|
|
20240415,171700,85887046,742,742,742,742,0
|
|
20240415,171600,85887046,742,742,742,742,0
|
|
20240415,171500,85887046,742,742,742,742,0
|
|
20240415,171400,85887046,742,742,742,742,0
|
|
20240415,171300,85887046,742,742,742,742,0
|
|
20240415,171200,85887046,742,742,742,742,0
|
|
20240415,171100,85887046,742,742,742,742,0
|
|
20240415,171000,85887046,742,742,742,742,0
|
|
20240415,170900,85887046,742,742,742,742,0
|
|
20240415,170800,85887046,742,742,742,742,0
|
|
20240415,170700,85887046,742,742,742,742,0
|
|
20240415,170600,85887046,742,742,742,742,0
|
|
20240415,170500,85887046,742,742,742,742,0
|
|
20240415,170400,85887046,742,742,742,742,0
|
|
20240415,170300,85887046,742,742,742,742,0
|
|
20240415,170200,85887046,742,742,742,742,0
|
|
20240415,170100,85887046,742,742,742,742,0
|
|
20240415,170000,85887046,742,742,742,742,0
|
|
20240415,165900,85887046,742,742,742,742,0
|
|
20240415,165800,85887046,742,742,742,742,0
|
|
20240415,165700,85887046,742,742,742,742,0
|
|
20240415,165600,85887046,742,742,742,742,9253
|
|
20240415,165500,85887046,742,742,742,742,0
|
|
20240415,165400,85887046,742,742,742,742,0
|
|
20240415,165300,85887046,742,742,742,742,0
|
|
20240415,165200,85887046,742,742,742,742,0
|
|
20240415,165100,85887046,742,742,742,742,0
|
|
20240415,165000,85887046,742,742,742,742,0
|
|
20240415,164900,85887046,742,742,742,742,0
|
|
20240415,164800,85887046,742,742,742,742,0
|
|
20240415,164700,85887046,742,742,742,742,0
|
|
20240415,164600,85887046,742,742,742,742,0
|
|
20240415,164500,85887046,742,742,742,742,0
|
|
20240415,164400,85887046,742,742,742,742,0
|
|
20240415,164300,85887046,742,742,742,742,0
|
|
20240415,164200,85887046,742,742,742,742,0
|
|
20240415,164100,85887046,742,742,742,742,0
|
|
20240415,164000,85887046,742,742,742,742,0
|
|
20240415,163900,85887046,742,742,742,742,0
|
|
20240415,163800,85887046,742,742,742,742,0
|
|
20240415,163700,85887046,742,742,742,742,0
|
|
20240415,163600,85887046,742,742,742,742,0
|
|
20240415,163500,85887046,742,742,742,742,0
|
|
20240415,163400,85887046,742,742,742,742,0
|
|
20240415,163300,85887046,742,742,742,742,0
|
|
20240415,163200,85887046,742,742,742,742,0
|
|
20240415,163100,85887046,742,742,742,742,0
|
|
20240415,163000,85887046,742,742,742,742,0
|
|
20240415,162900,85887046,742,742,742,742,0
|
|
20240415,162800,85887046,742,742,742,742,0
|
|
20240415,162700,85887046,742,742,742,742,0
|
|
20240415,162600,85887046,742,742,742,742,9253
|
|
20240415,162500,85887046,742,742,742,742,0
|
|
20240415,162400,85887046,742,742,742,742,0
|
|
20240415,162300,85887046,742,742,742,742,0
|
|
20240415,162200,85887046,742,742,742,742,0
|
|
20240415,162100,85887046,742,742,742,742,0
|
|
20240415,162000,85887046,742,742,742,742,0
|
|
20240415,161900,85887046,742,742,742,742,0
|
|
20240415,161800,85887046,742,742,742,742,0
|
|
20240415,161700,85887046,742,742,742,742,0
|
|
20240415,161600,85887046,742,742,742,742,0
|
|
20240415,161500,85887046,742,742,742,742,0
|
|
20240415,161400,85887046,742,742,742,742,0
|
|
20240415,161300,85887046,742,742,742,742,0
|
|
20240415,161200,85887046,742,742,742,742,0
|
|
20240415,161100,85887046,742,742,742,742,0
|
|
20240415,161000,85887046,742,742,742,742,0
|
|
20240415,160900,85887046,742,742,742,742,0
|
|
20240415,160800,85887046,742,742,742,742,0
|
|
20240415,160700,85887046,742,742,742,742,0
|
|
20240415,160600,85887046,742,742,742,742,0
|
|
20240415,160500,85887046,742,742,742,742,0
|
|
20240415,160400,85887046,742,742,742,742,0
|
|
20240415,160300,85887046,742,742,742,742,0
|
|
20240415,160200,85887046,742,742,742,742,0
|
|
20240415,160100,85887046,742,742,742,742,0
|
|
20240415,160000,85887046,742,742,742,742,0
|
|
20240415,155900,85887046,742,742,742,742,0
|
|
20240415,155800,85887046,742,742,742,742,0
|
|
20240415,155700,85887046,742,742,742,742,0
|
|
20240415,155600,85887046,742,742,742,742,9253
|
|
20240415,155500,85887046,742,742,742,742,0
|
|
20240415,155400,85887046,742,742,742,742,0
|
|
20240415,155300,85887046,742,742,742,742,0
|
|
20240415,155200,85887046,742,742,742,742,0
|
|
20240415,155100,85887046,742,742,742,742,0
|
|
20240415,155000,85887046,742,742,742,742,0
|
|
20240415,154900,85887046,742,742,742,742,0
|
|
20240415,154800,85887046,742,742,742,742,0
|
|
20240415,154700,85887046,742,742,742,742,0
|
|
20240415,154600,85887046,742,742,742,742,0
|
|
20240415,154500,85887046,742,742,742,742,0
|
|
20240415,154400,85887046,742,742,742,742,0
|
|
20240415,154300,85887046,742,742,742,742,0
|
|
20240415,154200,85887046,742,742,742,742,0
|
|
20240415,154100,85887046,742,742,742,742,0
|
|
20240415,154000,85887046,742,742,742,742,0
|
|
20240415,153900,85887046,742,742,742,742,0
|
|
20240415,153800,85887046,742,742,742,742,0
|
|
20240415,153700,85887046,742,742,742,742,0
|
|
20240415,153600,85887046,742,742,742,742,0
|
|
20240415,153500,85887046,742,742,742,742,0
|
|
20240415,153400,85887046,742,742,742,742,0
|
|
20240415,153300,85887046,742,742,742,742,0
|
|
20240415,153200,85887046,742,742,742,742,0
|
|
20240415,153100,85887046,742,742,742,742,0
|
|
20240415,153000,85887046,742,742,742,742,9253
|
|
20240415,152900,79021320,726,726,726,726,0
|
|
20240415,152800,79021320,726,726,726,726,0
|
|
20240415,152700,79021320,726,726,726,726,0
|
|
20240415,152600,79021320,726,726,726,726,0
|
|
20240415,152500,79021320,726,726,726,726,0
|
|
20240415,152400,79021320,726,726,726,726,0
|
|
20240415,152300,79021320,726,726,726,726,0
|
|
20240415,152200,79021320,726,726,726,726,0
|
|
20240415,152100,79021320,726,726,726,726,0
|
|
20240415,152000,79021320,726,726,726,726,0
|
|
20240415,151900,79021320,726,727,727,726,1960
|
|
20240415,151800,77598340,732,732,732,732,0
|
|
20240415,151700,77598340,732,732,732,732,0
|
|
20240415,151600,77598340,732,732,732,732,65
|
|
20240415,151500,77550760,732,732,732,732,86
|
|
20240415,151400,77487808,732,732,732,732,50
|
|
20240415,151300,77451208,732,732,732,732,6
|
|
20240415,151200,77446816,726,726,726,725,5594
|
|
20240415,151100,73385638,726,728,728,726,1541
|
|
20240415,151000,72266093,733,729,733,729,147
|
|
20240415,150900,72158914,729,729,729,729,0
|
|
20240415,150800,72158914,729,729,729,729,0
|
|
20240415,150700,72158914,729,729,729,729,0
|
|
20240415,150600,72158914,729,729,729,729,6
|
|
20240415,150500,72154540,727,730,730,727,1113
|
|
20240415,150400,71344752,729,729,729,729,0
|
|
20240415,150300,71344752,729,729,729,729,0
|
|
20240415,150200,71344752,729,729,729,728,791
|
|
20240415,150100,70768764,729,729,729,729,0
|
|
20240415,150000,70768764,729,729,729,729,4
|
|
20240415,145900,70765848,729,729,729,729,0
|
|
20240415,145800,70765848,729,729,729,729,0
|
|
20240415,145700,70765848,729,729,729,729,137
|
|
20240415,145600,70665975,733,733,733,733,0
|
|
20240415,145500,70665975,733,733,733,733,71
|
|
20240415,145400,70613932,728,728,728,728,0
|
|
20240415,145300,70613932,728,728,728,728,0
|
|
20240415,145200,70613932,728,728,728,728,500
|
|
20240415,145100,70249932,733,733,733,733,0
|
|
20240415,145000,70249932,733,733,733,733,0
|
|
20240415,144900,70249932,733,728,733,728,23
|
|
20240415,144800,70233168,728,728,728,728,0
|
|
20240415,144700,70233168,728,728,728,728,411
|
|
20240415,144600,69933960,729,729,729,729,200
|
|
20240415,144500,69788160,730,730,730,730,0
|
|
20240415,144400,69788160,730,730,730,730,0
|
|
20240415,144300,69788160,730,730,730,730,0
|
|
20240415,144200,69788160,730,730,730,730,0
|
|
20240415,144100,69788160,730,730,730,730,0
|
|
20240415,144000,69788160,730,730,730,730,1
|
|
20240415,143900,69787430,730,730,730,730,0
|
|
20240415,143800,69787430,730,730,730,730,0
|
|
20240415,143700,69787430,730,730,730,730,0
|
|
20240415,143600,69787430,730,730,730,730,0
|
|
20240415,143500,69787430,730,730,730,730,0
|
|
20240415,143400,69787430,730,730,730,730,0
|
|
20240415,143300,69787430,730,730,730,730,0
|
|
20240415,143200,69787430,730,730,730,730,1
|
|
20240415,143100,69786700,730,730,730,730,0
|
|
20240415,143000,69786700,730,730,730,730,0
|
|
20240415,142900,69786700,730,730,730,730,0
|
|
20240415,142800,69786700,730,730,730,730,0
|
|
20240415,142700,69786700,730,730,730,730,10
|
|
20240415,142600,69779400,729,729,729,729,0
|
|
20240415,142500,69779400,729,729,729,729,0
|
|
20240415,142400,69779400,729,729,729,729,0
|
|
20240415,142300,69779400,729,729,729,729,1173
|
|
20240415,142200,68924283,729,731,731,729,1644
|
|
20240415,142100,67725628,732,733,733,732,7
|
|
20240415,142000,67720500,735,735,735,735,77
|
|
20240415,141900,67663905,735,735,735,735,657
|
|
20240415,141800,67181010,735,735,735,735,0
|
|
20240415,141700,67181010,735,735,735,735,0
|
|
20240415,141600,67181010,735,735,735,735,0
|
|
20240415,141500,67181010,735,735,735,735,0
|
|
20240415,141400,67181010,735,735,735,735,0
|
|
20240415,141300,67181010,735,735,735,735,0
|
|
20240415,141200,67181010,735,735,735,735,0
|
|
20240415,141100,67181010,735,735,735,735,0
|
|
20240415,141000,67181010,735,735,735,735,0
|
|
20240415,140900,67181010,735,735,735,735,0
|
|
20240415,140800,67181010,735,735,735,735,0
|
|
20240415,140700,67181010,735,735,735,735,0
|
|
20240415,140600,67181010,735,735,735,735,0
|
|
20240415,140500,67181010,735,735,735,735,0
|
|
20240415,140400,67181010,735,735,735,735,0
|
|
20240415,140300,67181010,735,735,735,735,1242
|
|
20240415,140200,66268140,734,734,734,734,3
|
|
20240415,140100,66265938,735,735,735,735,0
|
|
20240415,140000,66265938,735,735,735,735,6
|
|
20240415,135900,66261528,736,736,736,736,0
|
|
20240415,135800,66261528,736,736,736,736,2
|
|
20240415,135700,66260056,737,737,737,737,0
|
|
20240415,135600,66260056,737,737,737,737,0
|
|
20240415,135500,66260056,737,737,737,737,1
|
|
20240415,135400,66259319,737,737,737,737,0
|
|
20240415,135300,66259319,737,737,737,737,0
|
|
20240415,135200,66259319,737,737,737,737,0
|
|
20240415,135100,66259319,737,737,737,737,0
|
|
20240415,135000,66259319,737,737,737,737,0
|
|
20240415,134900,66259319,737,737,737,737,0
|
|
20240415,134800,66259319,737,737,737,737,0
|
|
20240415,134700,66259319,737,737,737,737,0
|
|
20240415,134600,66259319,737,737,737,737,0
|
|
20240415,134500,66259319,737,737,737,737,0
|
|
20240415,134400,66259319,737,737,737,737,2
|
|
20240415,134300,66257845,736,736,736,736,0
|
|
20240415,134200,66257845,736,737,737,736,3
|
|
20240415,134100,66255636,738,738,738,738,0
|
|
20240415,134000,66255636,738,738,738,738,0
|
|
20240415,133900,66255636,738,738,738,738,0
|
|
20240415,133800,66255636,738,738,738,738,0
|
|
20240415,133700,66255636,738,738,738,738,0
|
|
20240415,133600,66255636,738,738,738,738,0
|
|
20240415,133500,66255636,738,736,738,736,80
|
|
20240415,133400,66196703,735,733,735,733,1160
|
|
20240415,133300,65346257,728,728,728,728,0
|
|
20240415,133200,65346257,728,728,728,728,0
|
|
20240415,133100,65346257,728,728,728,728,0
|
|
20240415,133000,65346257,728,728,728,728,0
|
|
20240415,132900,65346257,728,728,728,728,0
|
|
20240415,132800,65346257,728,728,728,728,0
|
|
20240415,132700,65346257,728,728,728,728,0
|
|
20240415,132600,65346257,728,728,728,728,2
|
|
20240415,132500,65344801,733,733,733,733,0
|
|
20240415,132400,65344801,733,733,733,733,0
|
|
20240415,132300,65344801,733,733,733,733,0
|
|
20240415,132200,65344801,733,733,733,733,1
|
|
20240415,132100,65344068,734,734,734,734,2
|
|
20240415,132000,65342600,735,735,735,735,0
|
|
20240415,131900,65342600,735,729,735,729,2
|
|
20240415,131800,65341136,729,729,729,729,0
|
|
20240415,131700,65341136,729,729,729,729,0
|
|
20240415,131600,65341136,729,729,729,729,84
|
|
20240415,131500,65279900,735,735,735,735,0
|
|
20240415,131400,65279900,735,735,735,735,1
|
|
20240415,131300,65279165,735,730,735,730,516
|
|
20240415,131200,64902455,735,735,735,735,0
|
|
20240415,131100,64902455,735,735,735,735,0
|
|
20240415,131000,64902455,735,735,735,735,0
|
|
20240415,130900,64902455,735,735,735,735,0
|
|
20240415,130800,64902455,735,735,735,735,0
|
|
20240415,130700,64902455,735,735,735,735,0
|
|
20240415,130600,64902455,735,735,735,735,2242
|
|
20240415,130500,63254585,735,735,735,735,0
|
|
20240415,130400,63254585,735,735,735,735,0
|
|
20240415,130300,63254585,735,735,735,735,0
|
|
20240415,130200,63254585,735,735,735,735,0
|
|
20240415,130100,63254585,735,733,735,733,11
|
|
20240415,130000,63246516,728,728,728,728,0
|
|
20240415,125900,63246516,728,728,728,728,0
|
|
20240415,125800,63246516,728,728,728,728,41
|
|
20240415,125700,63216668,735,735,735,735,0
|
|
20240415,125600,63216668,735,728,735,728,5000
|
|
20240415,125500,59548682,728,727,728,727,4
|
|
20240415,125400,59545772,725,728,728,725,20
|
|
20240415,125300,59531260,723,723,723,723,0
|
|
20240415,125200,59531260,723,727,728,723,6004
|
|
20240415,125100,55183005,728,728,728,728,13
|
|
20240415,125000,55173541,730,730,730,730,0
|
|
20240415,124900,55173541,730,730,730,730,0
|
|
20240415,124800,55173541,730,730,730,730,15
|
|
20240415,124700,55162591,730,730,730,730,0
|
|
20240415,124600,55162591,730,730,730,730,0
|
|
20240415,124500,55162591,730,730,730,730,0
|
|
20240415,124400,55162591,730,730,730,730,0
|
|
20240415,124300,55162591,730,728,730,728,2
|
|
20240415,124200,55161133,728,728,728,728,0
|
|
20240415,124100,55161133,728,728,728,728,0
|
|
20240415,124000,55161133,728,728,728,728,0
|
|
20240415,123900,55161133,728,728,728,728,0
|
|
20240415,123800,55161133,728,728,728,728,0
|
|
20240415,123700,55161133,728,728,728,728,0
|
|
20240415,123600,55161133,728,728,728,728,0
|
|
20240415,123500,55161133,728,728,728,728,0
|
|
20240415,123400,55161133,728,728,728,728,0
|
|
20240415,123300,55161133,728,728,728,728,0
|
|
20240415,123200,55161133,728,730,730,728,237
|
|
20240415,123100,54988426,732,732,732,732,2
|
|
20240415,123000,54986962,734,734,734,734,0
|
|
20240415,122900,54986962,734,734,734,734,0
|
|
20240415,122800,54986962,734,734,734,734,0
|
|
20240415,122700,54986962,734,734,734,734,0
|
|
20240415,122600,54986962,734,734,734,734,0
|
|
20240415,122500,54986962,734,734,734,734,0
|
|
20240415,122400,54986962,734,734,734,734,0
|
|
20240415,122300,54986962,734,734,734,734,0
|
|
20240415,122200,54986962,734,734,734,734,0
|
|
20240415,122100,54986962,734,734,734,734,0
|
|
20240415,122000,54986962,734,734,734,734,0
|
|
20240415,121900,54986962,734,734,734,734,0
|
|
20240415,121800,54986962,734,732,734,732,36
|
|
20240415,121700,54960608,734,734,734,734,0
|
|
20240415,121600,54960608,734,732,734,732,35
|
|
20240415,121500,54934970,732,732,732,732,3
|
|
20240415,121400,54932774,732,732,732,732,6
|
|
20240415,121300,54928382,734,734,734,734,0
|
|
20240415,121200,54928382,734,734,734,734,0
|
|
20240415,121100,54928382,734,734,734,734,0
|
|
20240415,121000,54928382,734,734,734,734,0
|
|
20240415,120900,54928382,734,734,734,734,143
|
|
20240415,120800,54823420,731,732,735,731,34
|
|
20240415,120700,54798530,732,732,732,732,0
|
|
20240415,120600,54798530,732,732,732,732,0
|
|
20240415,120500,54798530,732,732,732,732,0
|
|
20240415,120400,54798530,732,732,732,732,0
|
|
20240415,120300,54798530,732,732,732,732,0
|
|
20240415,120200,54798530,732,732,732,732,0
|
|
20240415,120100,54798530,732,732,732,732,0
|
|
20240415,120000,54798530,732,732,732,732,38
|
|
20240415,115900,54770714,735,735,735,735,0
|
|
20240415,115800,54770714,735,735,735,735,0
|
|
20240415,115700,54770714,735,735,735,735,0
|
|
20240415,115600,54770714,735,735,735,735,0
|
|
20240415,115500,54770714,735,735,735,735,0
|
|
20240415,115400,54770714,735,735,735,735,0
|
|
20240415,115300,54770714,735,735,735,735,0
|
|
20240415,115200,54770714,735,735,735,735,100
|
|
20240415,115100,54697214,735,735,735,735,2
|
|
20240415,115000,54695744,736,736,736,736,0
|
|
20240415,114900,54695744,736,736,736,736,0
|
|
20240415,114800,54695744,736,736,736,736,0
|
|
20240415,114700,54695744,736,736,736,736,0
|
|
20240415,114600,54695744,736,736,736,736,0
|
|
20240415,114500,54695744,736,736,736,736,0
|
|
20240415,114400,54695744,736,736,736,736,1
|
|
20240415,114300,54695008,738,738,738,738,0
|
|
20240415,114200,54695008,738,738,738,738,0
|
|
20240415,114100,54695008,738,738,738,738,0
|
|
20240415,114000,54695008,738,738,738,738,0
|
|
20240415,113900,54695008,738,738,738,738,0
|
|
20240415,113800,54695008,738,738,738,738,0
|
|
20240415,113700,54695008,738,738,738,738,0
|
|
20240415,113600,54695008,738,738,738,738,0
|
|
20240415,113500,54695008,738,738,738,738,0
|
|
20240415,113400,54695008,738,738,738,738,0
|
|
20240415,113300,54695008,738,735,738,735,500
|
|
20240415,113200,54327248,735,735,735,735,25
|
|
20240415,113100,54308873,740,740,740,740,0
|
|
20240415,113000,54308873,740,740,740,740,0
|
|
20240415,112900,54308873,740,740,740,740,0
|
|
20240415,112800,54308873,740,740,740,740,0
|
|
20240415,112700,54308873,740,740,740,740,0
|
|
20240415,112600,54308873,740,740,740,740,0
|
|
20240415,112500,54308873,740,740,740,740,0
|
|
20240415,112400,54308873,740,740,740,740,0
|
|
20240415,112300,54308873,740,740,740,740,0
|
|
20240415,112200,54308873,740,740,740,740,0
|
|
20240415,112100,54308873,740,740,740,740,0
|
|
20240415,112000,54308873,740,740,740,740,0
|
|
20240415,111900,54308873,740,740,740,740,0
|
|
20240415,111800,54308873,740,740,740,740,0
|
|
20240415,111700,54308873,740,740,740,740,0
|
|
20240415,111600,54308873,740,740,740,740,0
|
|
20240415,111500,54308873,740,740,740,740,0
|
|
20240415,111400,54308873,740,740,740,740,0
|
|
20240415,111300,54308873,740,740,740,740,0
|
|
20240415,111200,54308873,740,740,740,740,0
|
|
20240415,111100,54308873,740,740,740,740,0
|
|
20240415,111000,54308873,740,740,740,740,0
|
|
20240415,110900,54308873,740,740,740,740,0
|
|
20240415,110800,54308873,740,734,740,734,4
|
|
20240415,110700,54305925,727,727,727,727,0
|
|
20240415,110600,54305925,727,741,742,727,16
|
|
20240415,110500,54294118,740,727,740,727,1204
|
|
20240415,110400,53415031,725,725,725,725,5387
|
|
20240415,110300,49509456,727,727,727,727,35
|
|
20240415,110200,49484011,727,727,727,727,0
|
|
20240415,110100,49484011,727,727,727,727,0
|
|
20240415,110000,49484011,727,727,727,727,0
|
|
20240415,105900,49484011,727,728,728,726,21
|
|
20240415,105800,49468744,728,728,728,728,0
|
|
20240415,105700,49468744,728,728,728,728,3
|
|
20240415,105600,49466560,728,727,728,727,235
|
|
20240415,105500,49295515,727,728,728,727,2770
|
|
20240415,105400,47278964,728,728,728,728,10
|
|
20240415,105300,47271684,729,729,729,729,0
|
|
20240415,105200,47271684,729,729,729,729,810
|
|
20240415,105100,46681194,729,729,729,729,0
|
|
20240415,105000,46681194,729,729,729,729,0
|
|
20240415,104900,46681194,729,730,730,729,476
|
|
20240415,104800,46333955,730,731,731,730,52
|
|
20240415,104700,46295991,732,732,732,732,13
|
|
20240415,104600,46286475,732,731,732,730,454
|
|
20240415,104500,45954917,732,732,732,732,0
|
|
20240415,104400,45954917,732,732,732,732,5
|
|
20240415,104300,45951257,732,732,732,732,4
|
|
20240415,104200,45948329,737,737,737,737,0
|
|
20240415,104100,45948329,737,737,737,737,0
|
|
20240415,104000,45948329,737,737,737,737,0
|
|
20240415,103900,45948329,737,737,737,737,0
|
|
20240415,103800,45948329,737,737,737,737,0
|
|
20240415,103700,45948329,737,737,737,737,0
|
|
20240415,103600,45948329,737,737,737,737,0
|
|
20240415,103500,45948329,737,737,737,737,0
|
|
20240415,103400,45948329,737,737,737,737,0
|
|
20240415,103300,45948329,737,737,737,737,0
|
|
20240415,103200,45948329,737,737,737,737,0
|
|
20240415,103100,45948329,737,737,737,737,0
|
|
20240415,103000,45948329,737,737,737,737,0
|
|
20240415,102900,45948329,737,737,737,737,0
|
|
20240415,102800,45948329,737,737,737,737,0
|
|
20240415,102700,45948329,737,737,737,737,0
|
|
20240415,102600,45948329,737,737,737,737,0
|
|
20240415,102500,45948329,737,737,737,737,0
|
|
20240415,102400,45948329,737,737,737,737,0
|
|
20240415,102300,45948329,737,737,737,737,0
|
|
20240415,102200,45948329,737,737,737,737,0
|
|
20240415,102100,45948329,737,737,737,737,0
|
|
20240415,102000,45948329,737,737,737,737,0
|
|
20240415,101900,45948329,737,737,737,737,0
|
|
20240415,101800,45948329,737,738,738,737,344
|
|
20240415,101700,45694468,738,735,738,735,1700
|
|
20240415,101600,44442026,733,735,736,733,466
|
|
20240415,101500,44099648,738,738,738,738,0
|
|
20240415,101400,44099648,738,738,738,738,0
|
|
20240415,101300,44099648,738,738,738,738,0
|
|
20240415,101200,44099648,738,738,738,738,0
|
|
20240415,101100,44099648,738,740,740,735,501
|
|
20240415,101000,43729213,742,730,742,730,7
|
|
20240415,100900,43724061,729,729,729,729,0
|
|
20240415,100800,43724061,729,729,729,729,0
|
|
20240415,100700,43724061,729,729,730,729,63
|
|
20240415,100600,43678133,721,737,737,721,1937
|
|
20240415,100500,42268245,743,743,743,743,9
|
|
20240415,100400,42261558,744,740,744,740,58
|
|
20240415,100300,42218500,737,740,740,737,1048
|
|
20240415,100200,41443084,740,736,740,736,315
|
|
20240415,100100,41210444,736,737,738,736,45
|
|
20240415,100000,41177284,733,733,733,733,9
|
|
20240415,095900,41170687,734,734,734,734,0
|
|
20240415,095800,41170687,734,736,736,734,32
|
|
20240415,095700,41147175,738,738,738,738,0
|
|
20240415,095600,41147175,738,739,743,735,1810
|
|
20240415,095500,39803324,740,739,740,739,201
|
|
20240415,095400,39654685,734,733,734,733,150
|
|
20240415,095300,39544635,734,734,734,734,100
|
|
20240415,095200,39471235,734,734,734,733,255
|
|
20240415,095100,39284068,739,739,739,739,0
|
|
20240415,095000,39284068,739,738,740,735,4008
|
|
20240415,094900,36319220,739,735,739,734,5092
|
|
20240415,094800,32565468,733,731,735,731,1400
|
|
20240415,094700,31538268,730,730,730,730,0
|
|
20240415,094600,31538268,730,730,730,730,8
|
|
20240415,094500,31532428,735,735,735,735,0
|
|
20240415,094400,31532428,735,735,735,735,0
|
|
20240415,094300,31532428,735,728,735,728,8
|
|
20240415,094200,31526564,727,726,727,726,72
|
|
20240415,094100,31474225,726,723,727,721,1498
|
|
20240415,094000,30390832,724,727,727,724,71
|
|
20240415,093900,30339240,727,729,729,727,8
|
|
20240415,093800,30333414,736,736,736,736,50
|
|
20240415,093700,30296614,736,729,736,729,426
|
|
20240415,093600,29986053,729,729,729,729,2
|
|
20240415,093500,29984595,730,736,737,730,32
|
|
20240415,093400,29961035,737,734,737,734,46
|
|
20240415,093300,29927233,737,737,737,737,0
|
|
20240415,093200,29927233,737,737,737,737,0
|
|
20240415,093100,29927233,737,734,737,734,1156
|
|
20240415,093000,29076471,737,737,737,737,0
|
|
20240415,092900,29076471,737,736,737,736,17
|
|
20240415,092800,29063958,737,730,737,729,25
|
|
20240415,092700,29045577,730,730,737,730,15
|
|
20240415,092600,29034554,730,731,732,730,7
|
|
20240415,092500,29029440,729,732,737,729,16
|
|
20240415,092400,29017717,725,725,725,725,1
|
|
20240415,092300,29016992,727,720,738,718,3835
|
|
20240415,092200,26230049,722,721,726,721,317
|
|
20240415,092100,26000814,724,722,724,721,9208
|
|
20240415,092000,19360771,729,729,729,729,0
|
|
20240415,091900,19360771,729,729,729,729,0
|
|
20240415,091800,19360771,729,729,729,720,11502
|
|
20240415,091700,11036880,729,729,729,729,0
|
|
20240415,091600,11036880,729,729,729,729,0
|
|
20240415,091500,11036880,729,731,731,729,111
|
|
20240415,091400,10955939,732,732,732,732,0
|
|
20240415,091300,10955939,732,732,732,732,30
|
|
20240415,091200,10933979,733,733,733,733,0
|
|
20240415,091100,10933979,733,734,734,733,268
|
|
20240415,091000,10737531,734,735,735,734,2
|
|
20240415,090900,10736062,735,735,735,735,0
|
|
20240415,090800,10736062,735,735,735,735,0
|
|
20240415,090700,10736062,735,735,735,735,0
|
|
20240415,090600,10736062,735,730,743,730,4164
|
|
20240415,090500,7663276,729,729,729,729,509
|
|
20240415,090400,7292215,729,729,729,729,3
|
|
20240415,090300,7290028,728,728,728,728,0
|
|
20240415,090200,7290028,728,728,728,728,59
|
|
20240415,090100,7247076,728,730,730,728,3430
|
|
20240415,090000,4746502,731,733,733,731,6485
|