661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195800,64417013,730,730,730,730,660
|
|
20240419,195700,64417013,730,730,730,730,0
|
|
20240419,195600,64417013,730,730,730,730,0
|
|
20240419,195500,64417013,730,730,730,730,0
|
|
20240419,195400,64417013,730,730,730,730,0
|
|
20240419,195300,64417013,730,730,730,730,0
|
|
20240419,195200,64417013,730,730,730,730,0
|
|
20240419,195100,64417013,730,730,730,730,0
|
|
20240419,195000,64417013,730,730,730,730,0
|
|
20240419,194900,64417013,730,730,730,730,0
|
|
20240419,194800,64417013,730,730,730,730,0
|
|
20240419,194700,64417013,730,730,730,730,0
|
|
20240419,194600,64417013,730,730,730,730,0
|
|
20240419,194500,64417013,730,730,730,730,0
|
|
20240419,194400,64417013,730,730,730,730,0
|
|
20240419,194300,64417013,730,730,730,730,0
|
|
20240419,194200,64417013,730,730,730,730,0
|
|
20240419,194100,64417013,730,730,730,730,0
|
|
20240419,194000,64417013,730,730,730,730,0
|
|
20240419,193900,64417013,730,730,730,730,0
|
|
20240419,193800,64417013,730,730,730,730,0
|
|
20240419,193700,64417013,730,730,730,730,0
|
|
20240419,193600,64417013,730,730,730,730,0
|
|
20240419,193500,64417013,730,730,730,730,0
|
|
20240419,193400,64417013,730,730,730,730,0
|
|
20240419,193300,64417013,730,730,730,730,0
|
|
20240419,193200,64417013,730,730,730,730,0
|
|
20240419,193100,64417013,730,730,730,730,0
|
|
20240419,193000,64417013,730,730,730,730,0
|
|
20240419,192900,64417013,730,730,730,730,0
|
|
20240419,192800,64417013,730,730,730,730,660
|
|
20240419,192700,64417013,730,730,730,730,0
|
|
20240419,192600,64417013,730,730,730,730,0
|
|
20240419,192500,64417013,730,730,730,730,0
|
|
20240419,192400,64417013,730,730,730,730,0
|
|
20240419,192300,64417013,730,730,730,730,0
|
|
20240419,192200,64417013,730,730,730,730,0
|
|
20240419,192100,64417013,730,730,730,730,0
|
|
20240419,192000,64417013,730,730,730,730,0
|
|
20240419,191900,64417013,730,730,730,730,0
|
|
20240419,191800,64417013,730,730,730,730,0
|
|
20240419,191700,64417013,730,730,730,730,0
|
|
20240419,191600,64417013,730,730,730,730,0
|
|
20240419,191500,64417013,730,730,730,730,0
|
|
20240419,191400,64417013,730,730,730,730,0
|
|
20240419,191300,64417013,730,730,730,730,0
|
|
20240419,191200,64417013,730,730,730,730,0
|
|
20240419,191100,64417013,730,730,730,730,0
|
|
20240419,191000,64417013,730,730,730,730,0
|
|
20240419,190900,64417013,730,730,730,730,0
|
|
20240419,190800,64417013,730,730,730,730,0
|
|
20240419,190700,64417013,730,730,730,730,0
|
|
20240419,190600,64417013,730,730,730,730,0
|
|
20240419,190500,64417013,730,730,730,730,0
|
|
20240419,190400,64417013,730,730,730,730,0
|
|
20240419,190300,64417013,730,730,730,730,0
|
|
20240419,190200,64417013,730,730,730,730,0
|
|
20240419,190100,64417013,730,730,730,730,0
|
|
20240419,190000,64417013,730,730,730,730,0
|
|
20240419,185900,64417013,730,730,730,730,0
|
|
20240419,185800,64417013,730,730,730,730,660
|
|
20240419,185700,64417013,730,730,730,730,0
|
|
20240419,185600,64417013,730,730,730,730,0
|
|
20240419,185500,64417013,730,730,730,730,0
|
|
20240419,185400,64417013,730,730,730,730,0
|
|
20240419,185300,64417013,730,730,730,730,0
|
|
20240419,185200,64417013,730,730,730,730,0
|
|
20240419,185100,64417013,730,730,730,730,0
|
|
20240419,185000,64417013,730,730,730,730,0
|
|
20240419,184900,64417013,730,730,730,730,0
|
|
20240419,184800,64417013,730,730,730,730,0
|
|
20240419,184700,64417013,730,730,730,730,0
|
|
20240419,184600,64417013,730,730,730,730,0
|
|
20240419,184500,64417013,730,730,730,730,0
|
|
20240419,184400,64417013,730,730,730,730,0
|
|
20240419,184300,64417013,730,730,730,730,0
|
|
20240419,184200,64417013,730,730,730,730,0
|
|
20240419,184100,64417013,730,730,730,730,0
|
|
20240419,184000,64417013,730,730,730,730,0
|
|
20240419,183900,64417013,730,730,730,730,0
|
|
20240419,183800,64417013,730,730,730,730,0
|
|
20240419,183700,64417013,730,730,730,730,0
|
|
20240419,183600,64417013,730,730,730,730,0
|
|
20240419,183500,64417013,730,730,730,730,0
|
|
20240419,183400,64417013,730,730,730,730,0
|
|
20240419,183300,64417013,730,730,730,730,0
|
|
20240419,183200,64417013,730,730,730,730,0
|
|
20240419,183100,64417013,730,730,730,730,0
|
|
20240419,183000,64417013,730,730,730,730,0
|
|
20240419,182900,64417013,730,730,730,730,0
|
|
20240419,182800,64417013,730,730,730,730,660
|
|
20240419,182700,64417013,730,730,730,730,0
|
|
20240419,182600,64417013,730,730,730,730,0
|
|
20240419,182500,64417013,730,730,730,730,0
|
|
20240419,182400,64417013,730,730,730,730,0
|
|
20240419,182300,64417013,730,730,730,730,0
|
|
20240419,182200,64417013,730,730,730,730,0
|
|
20240419,182100,64417013,730,730,730,730,0
|
|
20240419,182000,64417013,730,730,730,730,0
|
|
20240419,181900,64417013,730,730,730,730,0
|
|
20240419,181800,64417013,730,730,730,730,0
|
|
20240419,181700,64417013,730,730,730,730,0
|
|
20240419,181600,64417013,730,730,730,730,0
|
|
20240419,181500,64417013,730,730,730,730,0
|
|
20240419,181400,64417013,730,730,730,730,0
|
|
20240419,181300,64417013,730,730,730,730,0
|
|
20240419,181200,64417013,730,730,730,730,0
|
|
20240419,181100,64417013,730,730,730,730,0
|
|
20240419,181000,64417013,730,730,730,730,0
|
|
20240419,180900,64417013,730,730,730,730,0
|
|
20240419,180800,64417013,730,730,730,730,0
|
|
20240419,180700,64417013,730,730,730,730,0
|
|
20240419,180600,64417013,730,730,730,730,0
|
|
20240419,180500,64417013,730,730,730,730,0
|
|
20240419,180400,64417013,730,730,730,730,0
|
|
20240419,180300,64417013,730,730,730,730,0
|
|
20240419,180200,64417013,730,730,730,730,0
|
|
20240419,180100,64417013,730,730,730,730,0
|
|
20240419,180000,64417013,730,730,730,730,0
|
|
20240419,175900,64417013,730,730,730,730,0
|
|
20240419,175800,64417013,730,730,730,730,660
|
|
20240419,175700,64417013,730,730,730,730,0
|
|
20240419,175600,64417013,730,730,730,730,0
|
|
20240419,175500,64417013,730,730,730,730,0
|
|
20240419,175400,64417013,730,730,730,730,0
|
|
20240419,175300,64417013,730,730,730,730,0
|
|
20240419,175200,64417013,730,730,730,730,0
|
|
20240419,175100,64417013,730,730,730,730,0
|
|
20240419,175000,64417013,730,730,730,730,0
|
|
20240419,174900,64417013,730,730,730,730,0
|
|
20240419,174800,64417013,730,730,730,730,0
|
|
20240419,174700,64417013,730,730,730,730,0
|
|
20240419,174600,64417013,730,730,730,730,0
|
|
20240419,174500,64417013,730,730,730,730,0
|
|
20240419,174400,64417013,730,730,730,730,0
|
|
20240419,174300,64417013,730,730,730,730,0
|
|
20240419,174200,64417013,730,730,730,730,0
|
|
20240419,174100,64417013,730,730,730,730,0
|
|
20240419,174000,64417013,730,730,730,730,0
|
|
20240419,173900,64417013,730,730,730,730,0
|
|
20240419,173800,64417013,730,730,730,730,0
|
|
20240419,173700,64417013,730,730,730,730,0
|
|
20240419,173600,64417013,730,730,730,730,0
|
|
20240419,173500,64417013,730,730,730,730,0
|
|
20240419,173400,64417013,730,730,730,730,0
|
|
20240419,173300,64417013,730,730,730,730,0
|
|
20240419,173200,64417013,730,730,730,730,0
|
|
20240419,173100,64417013,730,730,730,730,0
|
|
20240419,173000,64417013,730,730,730,730,0
|
|
20240419,172900,64417013,730,730,730,730,0
|
|
20240419,172800,64417013,730,730,730,730,660
|
|
20240419,172700,64417013,730,730,730,730,0
|
|
20240419,172600,64417013,730,730,730,730,0
|
|
20240419,172500,64417013,730,730,730,730,0
|
|
20240419,172400,64417013,730,730,730,730,0
|
|
20240419,172300,64417013,730,730,730,730,0
|
|
20240419,172200,64417013,730,730,730,730,0
|
|
20240419,172100,64417013,730,730,730,730,0
|
|
20240419,172000,64417013,730,730,730,730,0
|
|
20240419,171900,64417013,730,730,730,730,0
|
|
20240419,171800,64417013,730,730,730,730,0
|
|
20240419,171700,64417013,730,730,730,730,0
|
|
20240419,171600,64417013,730,730,730,730,0
|
|
20240419,171500,64417013,730,730,730,730,0
|
|
20240419,171400,64417013,730,730,730,730,0
|
|
20240419,171300,64417013,730,730,730,730,0
|
|
20240419,171200,64417013,730,730,730,730,0
|
|
20240419,171100,64417013,730,730,730,730,0
|
|
20240419,171000,64417013,730,730,730,730,0
|
|
20240419,170900,64417013,730,730,730,730,0
|
|
20240419,170800,64417013,730,730,730,730,0
|
|
20240419,170700,64417013,730,730,730,730,0
|
|
20240419,170600,64417013,730,730,730,730,0
|
|
20240419,170500,64417013,730,730,730,730,0
|
|
20240419,170400,64417013,730,730,730,730,0
|
|
20240419,170300,64417013,730,730,730,730,0
|
|
20240419,170200,64417013,730,730,730,730,0
|
|
20240419,170100,64417013,730,730,730,730,0
|
|
20240419,170000,64417013,730,730,730,730,0
|
|
20240419,165900,64417013,730,730,730,730,0
|
|
20240419,165800,64417013,730,730,730,730,660
|
|
20240419,165700,64417013,730,730,730,730,0
|
|
20240419,165600,64417013,730,730,730,730,0
|
|
20240419,165500,64417013,730,730,730,730,0
|
|
20240419,165400,64417013,730,730,730,730,0
|
|
20240419,165300,64417013,730,730,730,730,0
|
|
20240419,165200,64417013,730,730,730,730,0
|
|
20240419,165100,64417013,730,730,730,730,0
|
|
20240419,165000,64417013,730,730,730,730,0
|
|
20240419,164900,64417013,730,730,730,730,0
|
|
20240419,164800,64417013,730,730,730,730,0
|
|
20240419,164700,64417013,730,730,730,730,0
|
|
20240419,164600,64417013,730,730,730,730,0
|
|
20240419,164500,64417013,730,730,730,730,0
|
|
20240419,164400,64417013,730,730,730,730,0
|
|
20240419,164300,64417013,730,730,730,730,0
|
|
20240419,164200,64417013,730,730,730,730,0
|
|
20240419,164100,64417013,730,730,730,730,0
|
|
20240419,164000,64417013,730,730,730,730,0
|
|
20240419,163900,64417013,730,730,730,730,0
|
|
20240419,163800,64417013,730,730,730,730,0
|
|
20240419,163700,64417013,730,730,730,730,0
|
|
20240419,163600,64417013,730,730,730,730,0
|
|
20240419,163500,64417013,730,730,730,730,0
|
|
20240419,163400,64417013,730,730,730,730,0
|
|
20240419,163300,64417013,730,730,730,730,0
|
|
20240419,163200,64417013,730,730,730,730,0
|
|
20240419,163100,64417013,730,730,730,730,0
|
|
20240419,163000,64417013,730,730,730,730,0
|
|
20240419,162900,64417013,730,730,730,730,0
|
|
20240419,162800,64417013,730,730,730,730,660
|
|
20240419,162700,64417013,730,730,730,730,0
|
|
20240419,162600,64417013,730,730,730,730,0
|
|
20240419,162500,64417013,730,730,730,730,0
|
|
20240419,162400,64417013,730,730,730,730,0
|
|
20240419,162300,64417013,730,730,730,730,0
|
|
20240419,162200,64417013,730,730,730,730,0
|
|
20240419,162100,64417013,730,730,730,730,0
|
|
20240419,162000,64417013,730,730,730,730,0
|
|
20240419,161900,64417013,730,730,730,730,0
|
|
20240419,161800,64417013,730,730,730,730,0
|
|
20240419,161700,64417013,730,730,730,730,0
|
|
20240419,161600,64417013,730,730,730,730,0
|
|
20240419,161500,64417013,730,730,730,730,0
|
|
20240419,161400,64417013,730,730,730,730,0
|
|
20240419,161300,64417013,730,730,730,730,0
|
|
20240419,161200,64417013,730,730,730,730,0
|
|
20240419,161100,64417013,730,730,730,730,0
|
|
20240419,161000,64417013,730,730,730,730,0
|
|
20240419,160900,64417013,730,730,730,730,0
|
|
20240419,160800,64417013,730,730,730,730,0
|
|
20240419,160700,64417013,730,730,730,730,0
|
|
20240419,160600,64417013,730,730,730,730,0
|
|
20240419,160500,64417013,730,730,730,730,0
|
|
20240419,160400,64417013,730,730,730,730,0
|
|
20240419,160300,64417013,730,730,730,730,0
|
|
20240419,160200,64417013,730,730,730,730,0
|
|
20240419,160100,64417013,730,730,730,730,0
|
|
20240419,160000,64417013,730,730,730,730,0
|
|
20240419,155900,64417013,730,730,730,730,0
|
|
20240419,155800,64417013,730,730,730,730,660
|
|
20240419,155700,64417013,730,730,730,730,0
|
|
20240419,155600,64417013,730,730,730,730,0
|
|
20240419,155500,64417013,730,730,730,730,0
|
|
20240419,155400,64417013,730,730,730,730,0
|
|
20240419,155300,64417013,730,730,730,730,0
|
|
20240419,155200,64417013,730,730,730,730,0
|
|
20240419,155100,64417013,730,730,730,730,0
|
|
20240419,155000,64417013,730,730,730,730,0
|
|
20240419,154900,64417013,730,730,730,730,0
|
|
20240419,154800,64417013,730,730,730,730,0
|
|
20240419,154700,64417013,730,730,730,730,0
|
|
20240419,154600,64417013,730,730,730,730,0
|
|
20240419,154500,64417013,730,730,730,730,0
|
|
20240419,154400,64417013,730,730,730,730,0
|
|
20240419,154300,64417013,730,730,730,730,0
|
|
20240419,154200,64417013,730,730,730,730,0
|
|
20240419,154100,64417013,730,730,730,730,0
|
|
20240419,154000,64417013,730,730,730,730,0
|
|
20240419,153900,64417013,730,730,730,730,0
|
|
20240419,153800,64417013,730,730,730,730,0
|
|
20240419,153700,64417013,730,730,730,730,0
|
|
20240419,153600,64417013,730,730,730,730,0
|
|
20240419,153500,64417013,730,730,730,730,0
|
|
20240419,153400,64417013,730,730,730,730,0
|
|
20240419,153300,64417013,730,730,730,730,0
|
|
20240419,153200,64417013,730,730,730,730,0
|
|
20240419,153100,64417013,730,730,730,730,0
|
|
20240419,153000,64417013,730,730,730,730,660
|
|
20240419,152900,63935213,730,730,730,730,0
|
|
20240419,152800,63935213,730,730,730,730,0
|
|
20240419,152700,63935213,730,730,730,730,0
|
|
20240419,152600,63935213,730,730,730,730,0
|
|
20240419,152500,63935213,730,730,730,730,0
|
|
20240419,152400,63935213,730,730,730,730,0
|
|
20240419,152300,63935213,730,730,730,730,0
|
|
20240419,152200,63935213,730,730,730,730,0
|
|
20240419,152100,63935213,730,730,730,730,0
|
|
20240419,152000,63935213,730,730,730,730,0
|
|
20240419,151900,63935213,730,730,730,730,9
|
|
20240419,151800,63928643,730,730,730,730,0
|
|
20240419,151700,63928643,730,730,730,730,0
|
|
20240419,151600,63928643,730,730,730,730,1
|
|
20240419,151500,63927913,727,727,727,727,0
|
|
20240419,151400,63927913,727,727,730,727,42
|
|
20240419,151300,63897352,730,730,730,730,0
|
|
20240419,151200,63897352,730,730,730,730,0
|
|
20240419,151100,63897352,730,730,730,730,0
|
|
20240419,151000,63897352,730,730,730,730,1
|
|
20240419,150900,63896622,730,730,730,730,0
|
|
20240419,150800,63896622,730,730,730,730,0
|
|
20240419,150700,63896622,730,730,730,730,0
|
|
20240419,150600,63896622,730,730,730,730,0
|
|
20240419,150500,63896622,730,730,730,730,0
|
|
20240419,150400,63896622,730,730,730,730,0
|
|
20240419,150300,63896622,730,730,730,730,5
|
|
20240419,150200,63892972,730,730,730,730,0
|
|
20240419,150100,63892972,730,730,730,730,0
|
|
20240419,150000,63892972,730,730,730,730,0
|
|
20240419,145900,63892972,730,730,730,730,1
|
|
20240419,145800,63892242,729,729,729,729,1
|
|
20240419,145700,63891513,726,726,726,726,38
|
|
20240419,145600,63863925,726,726,726,726,738
|
|
20240419,145500,63328137,726,726,726,726,0
|
|
20240419,145400,63328137,726,726,726,726,0
|
|
20240419,145300,63328137,726,726,726,726,1211
|
|
20240419,145200,62448951,726,726,726,726,0
|
|
20240419,145100,62448951,726,726,726,726,38
|
|
20240419,145000,62421363,725,726,726,725,4
|
|
20240419,144900,62418462,726,726,726,726,0
|
|
20240419,144800,62418462,726,726,726,726,0
|
|
20240419,144700,62418462,726,726,726,726,0
|
|
20240419,144600,62418462,726,726,726,726,39
|
|
20240419,144500,62390148,726,726,726,726,0
|
|
20240419,144400,62390148,726,726,726,726,0
|
|
20240419,144300,62390148,726,726,726,726,0
|
|
20240419,144200,62390148,726,726,726,726,2
|
|
20240419,144100,62388696,723,724,724,723,60
|
|
20240419,144000,62345312,723,723,723,723,61
|
|
20240419,143900,62301209,724,724,724,724,0
|
|
20240419,143800,62301209,724,724,724,724,535
|
|
20240419,143700,61913869,725,725,725,725,0
|
|
20240419,143600,61913869,725,725,725,725,0
|
|
20240419,143500,61913869,725,725,725,725,0
|
|
20240419,143400,61913869,725,725,725,725,0
|
|
20240419,143300,61913869,725,725,725,725,138
|
|
20240419,143200,61813819,725,725,725,725,3
|
|
20240419,143100,61811644,725,725,725,725,729
|
|
20240419,143000,61283119,726,726,726,726,0
|
|
20240419,142900,61283119,726,726,726,726,0
|
|
20240419,142800,61283119,726,726,726,726,0
|
|
20240419,142700,61283119,726,726,726,726,0
|
|
20240419,142600,61283119,726,726,726,726,39
|
|
20240419,142500,61254805,726,726,726,726,0
|
|
20240419,142400,61254805,726,726,726,726,0
|
|
20240419,142300,61254805,726,726,726,726,0
|
|
20240419,142200,61254805,726,726,726,726,0
|
|
20240419,142100,61254805,726,726,726,726,39
|
|
20240419,142000,61226491,726,726,726,726,0
|
|
20240419,141900,61226491,726,726,726,726,0
|
|
20240419,141800,61226491,726,726,726,726,0
|
|
20240419,141700,61226491,726,726,726,726,0
|
|
20240419,141600,61226491,726,726,726,726,39
|
|
20240419,141500,61198177,726,726,726,726,0
|
|
20240419,141400,61198177,726,726,726,726,39
|
|
20240419,141300,61169863,726,726,726,726,0
|
|
20240419,141200,61169863,726,726,726,726,39
|
|
20240419,141100,61141549,728,728,728,728,0
|
|
20240419,141000,61141549,728,728,728,728,4
|
|
20240419,140900,61138637,727,727,727,727,0
|
|
20240419,140800,61138637,727,727,727,727,0
|
|
20240419,140700,61138637,727,727,727,727,0
|
|
20240419,140600,61138637,727,727,727,727,0
|
|
20240419,140500,61138637,727,728,728,727,687
|
|
20240419,140400,60639149,729,729,729,729,1825
|
|
20240419,140300,59308724,730,730,730,730,0
|
|
20240419,140200,59308724,730,730,730,730,0
|
|
20240419,140100,59308724,730,730,730,730,0
|
|
20240419,140000,59308724,730,729,730,728,44
|
|
20240419,135900,59276682,730,730,730,730,0
|
|
20240419,135800,59276682,730,730,730,730,0
|
|
20240419,135700,59276682,730,730,730,730,0
|
|
20240419,135600,59276682,730,730,730,730,0
|
|
20240419,135500,59276682,730,730,730,730,1
|
|
20240419,135400,59275952,727,728,728,727,77
|
|
20240419,135300,59219971,729,729,729,729,0
|
|
20240419,135200,59219971,729,729,729,729,0
|
|
20240419,135100,59219971,729,730,730,729,50
|
|
20240419,135000,59183483,729,729,729,729,0
|
|
20240419,134900,59183483,729,729,729,729,188
|
|
20240419,134800,59046431,729,727,729,727,325
|
|
20240419,134700,58810154,729,729,729,729,1
|
|
20240419,134600,58809425,728,728,728,728,41
|
|
20240419,134500,58779577,728,729,729,728,9
|
|
20240419,134400,58773024,728,728,728,728,0
|
|
20240419,134300,58773024,728,729,729,728,23
|
|
20240419,134200,58756266,729,729,729,729,0
|
|
20240419,134100,58756266,729,729,729,729,55
|
|
20240419,134000,58716171,729,729,729,729,8
|
|
20240419,133900,58710339,729,729,729,729,78
|
|
20240419,133800,58653477,728,728,728,728,0
|
|
20240419,133700,58653477,728,728,728,728,1
|
|
20240419,133600,58652749,729,729,729,729,0
|
|
20240419,133500,58652749,729,729,729,729,0
|
|
20240419,133400,58652749,729,729,729,729,0
|
|
20240419,133300,58652749,729,729,729,729,0
|
|
20240419,133200,58652749,729,729,729,729,0
|
|
20240419,133100,58652749,729,729,729,729,1
|
|
20240419,133000,58652020,728,728,728,728,39
|
|
20240419,132900,58623628,729,729,729,729,0
|
|
20240419,132800,58623628,729,729,729,729,0
|
|
20240419,132700,58623628,729,729,729,729,0
|
|
20240419,132600,58623628,729,729,729,729,0
|
|
20240419,132500,58623628,729,729,729,729,0
|
|
20240419,132400,58623628,729,729,729,729,0
|
|
20240419,132300,58623628,729,729,729,729,0
|
|
20240419,132200,58623628,729,729,729,729,0
|
|
20240419,132100,58623628,729,729,729,729,1
|
|
20240419,132000,58622899,727,727,727,727,0
|
|
20240419,131900,58622899,727,727,727,727,0
|
|
20240419,131800,58622899,727,727,727,727,0
|
|
20240419,131700,58622899,727,727,727,727,0
|
|
20240419,131600,58622899,727,727,727,727,39
|
|
20240419,131500,58594546,729,729,729,729,0
|
|
20240419,131400,58594546,729,729,729,729,0
|
|
20240419,131300,58594546,729,729,729,729,0
|
|
20240419,131200,58594546,729,729,729,729,0
|
|
20240419,131100,58594546,729,729,729,729,1
|
|
20240419,131000,58593817,729,729,729,729,0
|
|
20240419,130900,58593817,729,729,729,729,0
|
|
20240419,130800,58593817,729,729,729,729,0
|
|
20240419,130700,58593817,729,729,729,729,0
|
|
20240419,130600,58593817,729,729,729,729,0
|
|
20240419,130500,58593817,729,729,729,729,0
|
|
20240419,130400,58593817,729,729,729,729,0
|
|
20240419,130300,58593817,729,729,729,729,0
|
|
20240419,130200,58593817,729,727,729,727,4
|
|
20240419,130100,58590906,724,724,724,724,500
|
|
20240419,130000,58228906,723,723,723,723,0
|
|
20240419,125900,58228906,723,723,723,723,99
|
|
20240419,125800,58157329,724,724,724,724,0
|
|
20240419,125700,58157329,724,724,724,724,0
|
|
20240419,125600,58157329,724,724,724,724,0
|
|
20240419,125500,58157329,724,724,724,724,0
|
|
20240419,125400,58157329,724,724,724,724,0
|
|
20240419,125300,58157329,724,724,724,724,0
|
|
20240419,125200,58157329,724,724,724,724,0
|
|
20240419,125100,58157329,724,724,724,724,0
|
|
20240419,125000,58157329,724,724,724,724,0
|
|
20240419,124900,58157329,724,724,724,724,0
|
|
20240419,124800,58157329,724,724,724,724,0
|
|
20240419,124700,58157329,724,724,724,724,4
|
|
20240419,124600,58154433,725,725,725,725,0
|
|
20240419,124500,58154433,725,725,725,725,1
|
|
20240419,124400,58153708,724,724,724,724,0
|
|
20240419,124300,58153708,724,724,724,724,96
|
|
20240419,124200,58084204,723,723,723,723,0
|
|
20240419,124100,58084204,723,724,724,723,34
|
|
20240419,124000,58059621,723,723,723,723,0
|
|
20240419,123900,58059621,723,723,723,723,0
|
|
20240419,123800,58059621,723,723,723,723,0
|
|
20240419,123700,58059621,723,723,723,723,2034
|
|
20240419,123600,56589039,723,723,723,723,500
|
|
20240419,123500,56227539,723,723,723,723,0
|
|
20240419,123400,56227539,723,723,723,723,0
|
|
20240419,123300,56227539,723,723,723,723,34
|
|
20240419,123200,56202957,723,723,723,723,0
|
|
20240419,123100,56202957,723,723,723,723,5
|
|
20240419,123000,56199342,724,724,724,724,14
|
|
20240419,122900,56189206,724,724,724,724,1
|
|
20240419,122800,56188482,723,723,723,723,900
|
|
20240419,122700,55537782,723,723,723,723,0
|
|
20240419,122600,55537782,723,723,723,723,34
|
|
20240419,122500,55513200,724,724,724,724,1
|
|
20240419,122400,55512476,723,723,723,723,34
|
|
20240419,122300,55487894,724,724,724,724,0
|
|
20240419,122200,55487894,724,724,724,724,0
|
|
20240419,122100,55487894,724,724,724,724,0
|
|
20240419,122000,55487894,724,724,724,724,0
|
|
20240419,121900,55487894,724,724,724,724,0
|
|
20240419,121800,55487894,724,724,724,724,0
|
|
20240419,121700,55487894,724,724,724,724,2
|
|
20240419,121600,55486446,725,725,725,725,0
|
|
20240419,121500,55486446,725,725,725,725,0
|
|
20240419,121400,55486446,725,725,725,725,0
|
|
20240419,121300,55486446,725,725,725,725,0
|
|
20240419,121200,55486446,725,724,725,724,2
|
|
20240419,121100,55484997,720,720,720,720,0
|
|
20240419,121000,55484997,720,720,720,720,0
|
|
20240419,120900,55484997,720,720,720,720,0
|
|
20240419,120800,55484997,720,724,724,720,8
|
|
20240419,120700,55479221,724,724,724,724,0
|
|
20240419,120600,55479221,724,724,724,724,0
|
|
20240419,120500,55479221,724,724,724,724,0
|
|
20240419,120400,55479221,724,726,726,724,5
|
|
20240419,120300,55475595,727,726,727,726,2
|
|
20240419,120200,55474142,724,724,724,724,0
|
|
20240419,120100,55474142,724,724,724,724,6
|
|
20240419,120000,55469798,724,724,724,724,0
|
|
20240419,115900,55469798,724,720,724,720,3246
|
|
20240419,115800,53132670,720,720,720,720,0
|
|
20240419,115700,53132670,720,720,720,720,30
|
|
20240419,115600,53111070,720,720,720,720,0
|
|
20240419,115500,53111070,720,720,720,720,11
|
|
20240419,115400,53103150,720,723,723,720,38
|
|
20240419,115300,53075766,725,725,725,725,0
|
|
20240419,115200,53075766,725,725,725,725,0
|
|
20240419,115100,53075766,725,725,725,725,0
|
|
20240419,115000,53075766,725,725,725,725,0
|
|
20240419,114900,53075766,725,723,725,723,610
|
|
20240419,114800,52634186,722,722,722,722,17
|
|
20240419,114700,52621912,721,721,721,721,11000
|
|
20240419,114600,44690912,720,721,721,720,3614
|
|
20240419,114500,42086727,722,722,722,722,0
|
|
20240419,114400,42086727,722,722,722,722,16
|
|
20240419,114300,42075175,722,722,722,722,0
|
|
20240419,114200,42075175,722,722,722,722,0
|
|
20240419,114100,42075175,722,722,722,722,1
|
|
20240419,114000,42074453,722,722,722,722,0
|
|
20240419,113900,42074453,722,722,722,722,1
|
|
20240419,113800,42073731,722,722,722,722,0
|
|
20240419,113700,42073731,722,722,722,722,0
|
|
20240419,113600,42073731,722,722,722,722,35
|
|
20240419,113500,42048461,722,722,722,722,0
|
|
20240419,113400,42048461,722,722,722,722,0
|
|
20240419,113300,42048461,722,724,724,722,34
|
|
20240419,113200,42023893,721,721,721,721,197
|
|
20240419,113100,41881856,721,721,721,721,0
|
|
20240419,113000,41881856,721,721,721,721,3
|
|
20240419,112900,41879693,721,723,723,721,1000
|
|
20240419,112800,41158603,724,724,724,724,0
|
|
20240419,112700,41158603,724,724,724,724,0
|
|
20240419,112600,41158603,724,724,724,724,0
|
|
20240419,112500,41158603,724,724,724,724,2
|
|
20240419,112400,41157155,724,725,725,723,26
|
|
20240419,112300,41138338,725,725,725,725,3
|
|
20240419,112200,41136163,722,724,724,722,3009
|
|
20240419,112100,38960566,724,724,724,724,34
|
|
20240419,112000,38935950,724,724,724,724,0
|
|
20240419,111900,38935950,724,724,724,724,0
|
|
20240419,111800,38935950,724,726,726,724,262
|
|
20240419,111700,38746153,726,726,726,726,1
|
|
20240419,111600,38745427,725,725,725,725,1581
|
|
20240419,111500,37599202,725,725,725,725,0
|
|
20240419,111400,37599202,725,725,725,725,0
|
|
20240419,111300,37599202,725,725,725,725,0
|
|
20240419,111200,37599202,725,725,725,725,34
|
|
20240419,111100,37574552,725,725,725,725,0
|
|
20240419,111000,37574552,725,725,725,725,0
|
|
20240419,110900,37574552,725,725,725,725,0
|
|
20240419,110800,37574552,725,726,726,725,35
|
|
20240419,110700,37549176,726,726,726,726,1
|
|
20240419,110600,37548450,726,726,726,726,5
|
|
20240419,110500,37544820,726,726,726,726,1576
|
|
20240419,110400,36400644,727,727,727,727,0
|
|
20240419,110300,36400644,727,727,727,727,0
|
|
20240419,110200,36400644,727,727,727,727,8
|
|
20240419,110100,36394828,729,729,729,729,0
|
|
20240419,110000,36394828,729,728,729,728,35
|
|
20240419,105900,36369346,727,727,727,727,0
|
|
20240419,105800,36369346,727,727,727,727,3961
|
|
20240419,105700,33489699,727,728,728,727,2149
|
|
20240419,105600,31925348,729,729,729,729,0
|
|
20240419,105500,31925348,729,729,729,729,160
|
|
20240419,105400,31808708,730,730,730,730,0
|
|
20240419,105300,31808708,730,730,730,730,0
|
|
20240419,105200,31808708,730,730,730,730,0
|
|
20240419,105100,31808708,730,730,730,730,0
|
|
20240419,105000,31808708,730,730,730,730,1
|
|
20240419,104900,31807978,729,729,729,729,0
|
|
20240419,104800,31807978,729,729,729,729,101
|
|
20240419,104700,31734349,729,729,729,729,0
|
|
20240419,104600,31734349,729,729,729,729,0
|
|
20240419,104500,31734349,729,729,729,729,0
|
|
20240419,104400,31734349,729,729,729,729,20
|
|
20240419,104300,31719769,729,729,729,729,0
|
|
20240419,104200,31719769,729,729,729,729,0
|
|
20240419,104100,31719769,729,729,729,729,1
|
|
20240419,104000,31719040,729,729,729,729,0
|
|
20240419,103900,31719040,729,729,729,729,0
|
|
20240419,103800,31719040,729,729,729,729,0
|
|
20240419,103700,31719040,729,729,729,729,0
|
|
20240419,103600,31719040,729,729,729,729,1
|
|
20240419,103500,31718311,728,728,728,728,2
|
|
20240419,103400,31716855,728,728,728,728,3
|
|
20240419,103300,31714671,728,728,728,728,2
|
|
20240419,103200,31713215,728,728,728,728,11
|
|
20240419,103100,31705207,728,729,729,728,2635
|
|
20240419,103000,29786907,731,731,731,731,0
|
|
20240419,102900,29786907,731,731,731,731,0
|
|
20240419,102800,29786907,731,731,731,731,0
|
|
20240419,102700,29786907,731,731,731,731,10
|
|
20240419,102600,29779597,730,730,730,730,0
|
|
20240419,102500,29779597,730,730,730,730,0
|
|
20240419,102400,29779597,730,730,730,730,0
|
|
20240419,102300,29779597,730,730,730,730,0
|
|
20240419,102200,29779597,730,730,730,730,0
|
|
20240419,102100,29779597,730,730,730,730,19
|
|
20240419,102000,29765727,731,731,731,731,0
|
|
20240419,101900,29765727,731,731,731,731,0
|
|
20240419,101800,29765727,731,731,731,731,0
|
|
20240419,101700,29765727,731,731,731,731,0
|
|
20240419,101600,29765727,731,731,731,731,0
|
|
20240419,101500,29765727,731,731,731,731,0
|
|
20240419,101400,29765727,731,731,731,731,0
|
|
20240419,101300,29765727,731,731,731,731,0
|
|
20240419,101200,29765727,731,731,731,731,0
|
|
20240419,101100,29765727,731,731,731,731,1
|
|
20240419,101000,29764996,729,729,729,729,3450
|
|
20240419,100900,27249946,729,729,729,729,0
|
|
20240419,100800,27249946,729,728,729,728,744
|
|
20240419,100700,26707814,727,727,727,727,200
|
|
20240419,100600,26562414,727,727,727,727,0
|
|
20240419,100500,26562414,727,728,728,727,3000
|
|
20240419,100400,24379414,728,729,729,728,6069
|
|
20240419,100300,19957632,730,730,730,730,10
|
|
20240419,100200,19950332,730,730,730,730,0
|
|
20240419,100100,19950332,730,730,730,730,0
|
|
20240419,100000,19950332,730,730,730,730,0
|
|
20240419,095900,19950332,730,730,730,730,0
|
|
20240419,095800,19950332,730,730,730,730,0
|
|
20240419,095700,19950332,730,730,730,730,1
|
|
20240419,095600,19949602,728,730,730,728,2290
|
|
20240419,095500,18279997,730,730,730,730,0
|
|
20240419,095400,18279997,730,730,730,730,0
|
|
20240419,095300,18279997,730,730,730,730,9
|
|
20240419,095200,18273427,731,731,731,731,0
|
|
20240419,095100,18273427,731,731,731,731,2
|
|
20240419,095000,18271965,729,729,729,729,0
|
|
20240419,094900,18271965,729,729,729,729,0
|
|
20240419,094800,18271965,729,729,729,729,0
|
|
20240419,094700,18271965,729,729,729,729,600
|
|
20240419,094600,17834565,732,732,732,732,1
|
|
20240419,094500,17833833,729,729,729,729,0
|
|
20240419,094400,17833833,729,729,729,729,1270
|
|
20240419,094300,16908003,732,732,732,732,0
|
|
20240419,094200,16908003,732,732,732,732,0
|
|
20240419,094100,16908003,732,730,732,730,8
|
|
20240419,094000,16902151,732,732,732,732,10
|
|
20240419,093900,16894831,730,730,730,730,4
|
|
20240419,093800,16891911,729,729,729,729,734
|
|
20240419,093700,16356825,729,728,730,728,62
|
|
20240419,093600,16311667,732,728,732,727,2413
|
|
20240419,093500,14556411,728,728,728,728,76
|
|
20240419,093400,14501083,732,732,732,732,6000
|
|
20240419,093300,10109083,729,729,729,729,190
|
|
20240419,093200,9970573,729,729,729,729,0
|
|
20240419,093100,9970573,729,729,729,729,0
|
|
20240419,093000,9970573,729,729,729,729,0
|
|
20240419,092900,9970573,729,729,729,729,4500
|
|
20240419,092800,6690073,729,729,729,729,0
|
|
20240419,092700,6690073,729,731,731,729,1380
|
|
20240419,092600,5683592,733,733,733,733,0
|
|
20240419,092500,5683592,733,733,733,733,0
|
|
20240419,092400,5683592,733,733,733,733,0
|
|
20240419,092300,5683592,733,733,733,733,0
|
|
20240419,092200,5683592,733,733,733,733,0
|
|
20240419,092100,5683592,733,733,733,733,1000
|
|
20240419,092000,4950592,732,732,732,732,0
|
|
20240419,091900,4950592,732,733,733,732,4128
|
|
20240419,091800,1927800,733,733,733,733,904
|
|
20240419,091700,1265168,734,734,734,734,0
|
|
20240419,091600,1265168,734,734,734,734,0
|
|
20240419,091500,1265168,734,734,734,734,0
|
|
20240419,091400,1265168,734,734,734,734,0
|
|
20240419,091300,1265168,734,734,734,734,0
|
|
20240419,091200,1265168,734,735,736,734,6
|
|
20240419,091100,1260758,733,733,733,733,0
|
|
20240419,091000,1260758,733,733,733,733,0
|
|
20240419,090900,1260758,733,733,733,733,22
|
|
20240419,090800,1244632,734,734,734,734,17
|
|
20240419,090700,1232154,731,735,735,731,1454
|
|
20240419,090600,165635,735,735,735,735,10
|
|
20240419,090500,158285,739,736,739,736,61
|
|
20240419,090400,113359,737,737,737,737,0
|
|
20240419,090300,113359,737,737,737,737,0
|
|
20240419,090200,113359,737,737,737,737,0
|
|
20240419,090100,113359,737,737,737,737,1
|
|
20240419,090000,112622,739,741,741,739,152
|