621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191800,188871452,966,966,966,966,1326
|
|
20240419,191700,188871452,966,966,966,966,0
|
|
20240419,191600,188871452,966,966,966,966,0
|
|
20240419,191500,188871452,966,966,966,966,0
|
|
20240419,191400,188871452,966,966,966,966,0
|
|
20240419,191300,188871452,966,966,966,966,0
|
|
20240419,191200,188871452,966,966,966,966,0
|
|
20240419,191100,188871452,966,966,966,966,0
|
|
20240419,191000,188871452,966,966,966,966,0
|
|
20240419,190900,188871452,966,966,966,966,0
|
|
20240419,190800,188871452,966,966,966,966,0
|
|
20240419,190700,188871452,966,966,966,966,0
|
|
20240419,190600,188871452,966,966,966,966,0
|
|
20240419,190500,188871452,966,966,966,966,0
|
|
20240419,190400,188871452,966,966,966,966,0
|
|
20240419,190300,188871452,966,966,966,966,0
|
|
20240419,190200,188871452,966,966,966,966,0
|
|
20240419,190100,188871452,966,966,966,966,0
|
|
20240419,190000,188871452,966,966,966,966,0
|
|
20240419,185900,188871452,966,966,966,966,0
|
|
20240419,185800,188871452,966,966,966,966,0
|
|
20240419,185700,188871452,966,966,966,966,0
|
|
20240419,185600,188871452,966,966,966,966,0
|
|
20240419,185500,188871452,966,966,966,966,0
|
|
20240419,185400,188871452,966,966,966,966,0
|
|
20240419,185300,188871452,966,966,966,966,0
|
|
20240419,185200,188871452,966,966,966,966,0
|
|
20240419,185100,188871452,966,966,966,966,0
|
|
20240419,185000,188871452,966,966,966,966,0
|
|
20240419,184900,188871452,966,966,966,966,0
|
|
20240419,184800,188871452,966,966,966,966,1326
|
|
20240419,184700,188871452,966,966,966,966,0
|
|
20240419,184600,188871452,966,966,966,966,0
|
|
20240419,184500,188871452,966,966,966,966,0
|
|
20240419,184400,188871452,966,966,966,966,0
|
|
20240419,184300,188871452,966,966,966,966,0
|
|
20240419,184200,188871452,966,966,966,966,0
|
|
20240419,184100,188871452,966,966,966,966,0
|
|
20240419,184000,188871452,966,966,966,966,0
|
|
20240419,183900,188871452,966,966,966,966,0
|
|
20240419,183800,188871452,966,966,966,966,0
|
|
20240419,183700,188871452,966,966,966,966,0
|
|
20240419,183600,188871452,966,966,966,966,0
|
|
20240419,183500,188871452,966,966,966,966,0
|
|
20240419,183400,188871452,966,966,966,966,0
|
|
20240419,183300,188871452,966,966,966,966,0
|
|
20240419,183200,188871452,966,966,966,966,0
|
|
20240419,183100,188871452,966,966,966,966,0
|
|
20240419,183000,188871452,966,966,966,966,0
|
|
20240419,182900,188871452,966,966,966,966,0
|
|
20240419,182800,188871452,966,966,966,966,0
|
|
20240419,182700,188871452,966,966,966,966,0
|
|
20240419,182600,188871452,966,966,966,966,0
|
|
20240419,182500,188871452,966,966,966,966,0
|
|
20240419,182400,188871452,966,966,966,966,0
|
|
20240419,182300,188871452,966,966,966,966,0
|
|
20240419,182200,188871452,966,966,966,966,0
|
|
20240419,182100,188871452,966,966,966,966,0
|
|
20240419,182000,188871452,966,966,966,966,0
|
|
20240419,181900,188871452,966,966,966,966,0
|
|
20240419,181800,188871452,966,966,966,966,1326
|
|
20240419,181700,188871452,966,966,966,966,0
|
|
20240419,181600,188871452,966,966,966,966,0
|
|
20240419,181500,188871452,966,966,966,966,0
|
|
20240419,181400,188871452,966,966,966,966,0
|
|
20240419,181300,188871452,966,966,966,966,0
|
|
20240419,181200,188871452,966,966,966,966,0
|
|
20240419,181100,188871452,966,966,966,966,0
|
|
20240419,181000,188871452,966,966,966,966,0
|
|
20240419,180900,188871452,966,966,966,966,0
|
|
20240419,180800,188871452,966,966,966,966,0
|
|
20240419,180700,188871452,966,966,966,966,0
|
|
20240419,180600,188871452,966,966,966,966,0
|
|
20240419,180500,188871452,966,966,966,966,0
|
|
20240419,180400,188871452,966,966,966,966,0
|
|
20240419,180300,188871452,966,966,966,966,0
|
|
20240419,180200,188871452,966,966,966,966,0
|
|
20240419,180100,188871452,966,966,966,966,0
|
|
20240419,180000,188871452,966,966,966,966,0
|
|
20240419,175900,188871452,966,966,966,966,0
|
|
20240419,175800,188871452,966,966,966,966,0
|
|
20240419,175700,188871452,966,966,966,966,0
|
|
20240419,175600,188871452,966,966,966,966,0
|
|
20240419,175500,188871452,966,966,966,966,0
|
|
20240419,175400,188871452,966,966,966,966,0
|
|
20240419,175300,188871452,966,966,966,966,0
|
|
20240419,175200,188871452,966,966,966,966,0
|
|
20240419,175100,188871452,966,966,966,966,0
|
|
20240419,175000,188871452,966,966,966,966,0
|
|
20240419,174900,188871452,966,966,966,966,0
|
|
20240419,174800,188871452,966,966,966,966,1326
|
|
20240419,174700,188871452,966,966,966,966,0
|
|
20240419,174600,188871452,966,966,966,966,0
|
|
20240419,174500,188871452,966,966,966,966,0
|
|
20240419,174400,188871452,966,966,966,966,0
|
|
20240419,174300,188871452,966,966,966,966,0
|
|
20240419,174200,188871452,966,966,966,966,0
|
|
20240419,174100,188871452,966,966,966,966,0
|
|
20240419,174000,188871452,966,966,966,966,0
|
|
20240419,173900,188871452,966,966,966,966,0
|
|
20240419,173800,188871452,966,966,966,966,0
|
|
20240419,173700,188871452,966,966,966,966,0
|
|
20240419,173600,188871452,966,966,966,966,0
|
|
20240419,173500,188871452,966,966,966,966,0
|
|
20240419,173400,188871452,966,966,966,966,0
|
|
20240419,173300,188871452,966,966,966,966,0
|
|
20240419,173200,188871452,966,966,966,966,0
|
|
20240419,173100,188871452,966,966,966,966,0
|
|
20240419,173000,188871452,966,966,966,966,0
|
|
20240419,172900,188871452,966,966,966,966,0
|
|
20240419,172800,188871452,966,966,966,966,0
|
|
20240419,172700,188871452,966,966,966,966,0
|
|
20240419,172600,188871452,966,966,966,966,0
|
|
20240419,172500,188871452,966,966,966,966,0
|
|
20240419,172400,188871452,966,966,966,966,0
|
|
20240419,172300,188871452,966,966,966,966,0
|
|
20240419,172200,188871452,966,966,966,966,0
|
|
20240419,172100,188871452,966,966,966,966,0
|
|
20240419,172000,188871452,966,966,966,966,0
|
|
20240419,171900,188871452,966,966,966,966,0
|
|
20240419,171800,188871452,966,966,966,966,1326
|
|
20240419,171700,188871452,966,966,966,966,0
|
|
20240419,171600,188871452,966,966,966,966,0
|
|
20240419,171500,188871452,966,966,966,966,0
|
|
20240419,171400,188871452,966,966,966,966,0
|
|
20240419,171300,188871452,966,966,966,966,0
|
|
20240419,171200,188871452,966,966,966,966,0
|
|
20240419,171100,188871452,966,966,966,966,0
|
|
20240419,171000,188871452,966,966,966,966,0
|
|
20240419,170900,188871452,966,966,966,966,0
|
|
20240419,170800,188871452,966,966,966,966,0
|
|
20240419,170700,188871452,966,966,966,966,0
|
|
20240419,170600,188871452,966,966,966,966,0
|
|
20240419,170500,188871452,966,966,966,966,0
|
|
20240419,170400,188871452,966,966,966,966,0
|
|
20240419,170300,188871452,966,966,966,966,0
|
|
20240419,170200,188871452,966,966,966,966,0
|
|
20240419,170100,188871452,966,966,966,966,0
|
|
20240419,170000,188871452,966,966,966,966,0
|
|
20240419,165900,188871452,966,966,966,966,0
|
|
20240419,165800,188871452,966,966,966,966,0
|
|
20240419,165700,188871452,966,966,966,966,0
|
|
20240419,165600,188871452,966,966,966,966,0
|
|
20240419,165500,188871452,966,966,966,966,0
|
|
20240419,165400,188871452,966,966,966,966,0
|
|
20240419,165300,188871452,966,966,966,966,0
|
|
20240419,165200,188871452,966,966,966,966,0
|
|
20240419,165100,188871452,966,966,966,966,0
|
|
20240419,165000,188871452,966,966,966,966,0
|
|
20240419,164900,188871452,966,966,966,966,0
|
|
20240419,164800,188871452,966,966,966,966,1326
|
|
20240419,164700,188871452,966,966,966,966,0
|
|
20240419,164600,188871452,966,966,966,966,0
|
|
20240419,164500,188871452,966,966,966,966,0
|
|
20240419,164400,188871452,966,966,966,966,0
|
|
20240419,164300,188871452,966,966,966,966,0
|
|
20240419,164200,188871452,966,966,966,966,0
|
|
20240419,164100,188871452,966,966,966,966,0
|
|
20240419,164000,188871452,966,966,966,966,0
|
|
20240419,163900,188871452,966,966,966,966,0
|
|
20240419,163800,188871452,966,966,966,966,0
|
|
20240419,163700,188871452,966,966,966,966,0
|
|
20240419,163600,188871452,966,966,966,966,0
|
|
20240419,163500,188871452,966,966,966,966,0
|
|
20240419,163400,188871452,966,966,966,966,0
|
|
20240419,163300,188871452,966,966,966,966,0
|
|
20240419,163200,188871452,966,966,966,966,0
|
|
20240419,163100,188871452,966,966,966,966,0
|
|
20240419,163000,188871452,966,966,966,966,0
|
|
20240419,162900,188871452,966,966,966,966,0
|
|
20240419,162800,188871452,966,966,966,966,0
|
|
20240419,162700,188871452,966,966,966,966,0
|
|
20240419,162600,188871452,966,966,966,966,0
|
|
20240419,162500,188871452,966,966,966,966,0
|
|
20240419,162400,188871452,966,966,966,966,0
|
|
20240419,162300,188871452,966,966,966,966,0
|
|
20240419,162200,188871452,966,966,966,966,0
|
|
20240419,162100,188871452,966,966,966,966,0
|
|
20240419,162000,188871452,966,966,966,966,0
|
|
20240419,161900,188871452,966,966,966,966,0
|
|
20240419,161800,188871452,966,966,966,966,1326
|
|
20240419,161700,188871452,966,966,966,966,0
|
|
20240419,161600,188871452,966,966,966,966,0
|
|
20240419,161500,188871452,966,966,966,966,0
|
|
20240419,161400,188871452,966,966,966,966,0
|
|
20240419,161300,188871452,966,966,966,966,0
|
|
20240419,161200,188871452,966,966,966,966,0
|
|
20240419,161100,188871452,966,966,966,966,0
|
|
20240419,161000,188871452,966,966,966,966,0
|
|
20240419,160900,188871452,966,966,966,966,0
|
|
20240419,160800,188871452,966,966,966,966,0
|
|
20240419,160700,188871452,966,966,966,966,0
|
|
20240419,160600,188871452,966,966,966,966,0
|
|
20240419,160500,188871452,966,966,966,966,0
|
|
20240419,160400,188871452,966,966,966,966,0
|
|
20240419,160300,188871452,966,966,966,966,0
|
|
20240419,160200,188871452,966,966,966,966,0
|
|
20240419,160100,188871452,966,966,966,966,0
|
|
20240419,160000,188871452,966,966,966,966,0
|
|
20240419,155900,188871452,966,966,966,966,0
|
|
20240419,155800,188871452,966,966,966,966,0
|
|
20240419,155700,188871452,966,966,966,966,0
|
|
20240419,155600,188871452,966,966,966,966,0
|
|
20240419,155500,188871452,966,966,966,966,0
|
|
20240419,155400,188871452,966,966,966,966,0
|
|
20240419,155300,188871452,966,966,966,966,0
|
|
20240419,155200,188871452,966,966,966,966,0
|
|
20240419,155100,188871452,966,966,966,966,0
|
|
20240419,155000,188871452,966,966,966,966,0
|
|
20240419,154900,188871452,966,966,966,966,0
|
|
20240419,154800,188871452,966,966,966,966,1326
|
|
20240419,154700,188871452,966,966,966,966,0
|
|
20240419,154600,188871452,966,966,966,966,0
|
|
20240419,154500,188871452,966,966,966,966,0
|
|
20240419,154400,188871452,966,966,966,966,0
|
|
20240419,154300,188871452,966,966,966,966,0
|
|
20240419,154200,188871452,966,966,966,966,0
|
|
20240419,154100,188871452,966,966,966,966,0
|
|
20240419,154000,188871452,966,966,966,966,0
|
|
20240419,153900,188871452,966,966,966,966,0
|
|
20240419,153800,188871452,966,966,966,966,0
|
|
20240419,153700,188871452,966,966,966,966,0
|
|
20240419,153600,188871452,966,966,966,966,0
|
|
20240419,153500,188871452,966,966,966,966,0
|
|
20240419,153400,188871452,966,966,966,966,0
|
|
20240419,153300,188871452,966,966,966,966,0
|
|
20240419,153200,188871452,966,966,966,966,0
|
|
20240419,153100,188871452,966,966,966,966,0
|
|
20240419,153000,188871452,966,966,966,966,1326
|
|
20240419,152900,187590536,966,966,966,966,0
|
|
20240419,152800,187590536,966,966,966,966,0
|
|
20240419,152700,187590536,966,966,966,966,0
|
|
20240419,152600,187590536,966,966,966,966,0
|
|
20240419,152500,187590536,966,966,966,966,0
|
|
20240419,152400,187590536,966,966,966,966,0
|
|
20240419,152300,187590536,966,966,966,966,0
|
|
20240419,152200,187590536,966,966,966,966,0
|
|
20240419,152100,187590536,966,966,966,966,0
|
|
20240419,152000,187590536,966,966,966,966,0
|
|
20240419,151900,187590536,966,958,966,955,1741
|
|
20240419,151800,185917702,959,959,959,959,3
|
|
20240419,151700,185914825,960,961,962,959,1202
|
|
20240419,151600,184759571,962,962,962,962,514
|
|
20240419,151500,184265103,966,966,966,966,0
|
|
20240419,151400,184265103,966,966,966,966,592
|
|
20240419,151300,183693231,966,962,966,962,337
|
|
20240419,151200,183368065,962,962,962,962,0
|
|
20240419,151100,183368065,962,962,962,962,1565
|
|
20240419,151000,181862535,962,962,962,962,108
|
|
20240419,150900,181758639,968,968,968,968,0
|
|
20240419,150800,181758639,968,968,968,968,1
|
|
20240419,150700,181757671,966,964,966,960,1502
|
|
20240419,150600,180309749,964,964,964,964,0
|
|
20240419,150500,180309749,964,964,964,964,1000
|
|
20240419,150400,179345749,962,962,962,962,1996
|
|
20240419,150300,177425597,960,960,960,960,7
|
|
20240419,150200,177418877,960,960,960,960,0
|
|
20240419,150100,177418877,960,960,960,960,0
|
|
20240419,150000,177418877,960,960,960,960,100
|
|
20240419,145900,177322877,960,960,960,960,0
|
|
20240419,145800,177322877,960,960,960,960,60
|
|
20240419,145700,177265277,956,956,956,956,0
|
|
20240419,145600,177265277,956,956,956,956,0
|
|
20240419,145500,177265277,956,956,956,956,2
|
|
20240419,145400,177263365,956,956,956,956,0
|
|
20240419,145300,177263365,956,965,965,956,5721
|
|
20240419,145200,171776777,964,964,964,964,0
|
|
20240419,145100,171776777,964,964,964,964,0
|
|
20240419,145000,171776777,964,964,964,964,0
|
|
20240419,144900,171776777,964,964,964,964,0
|
|
20240419,144800,171776777,964,964,964,964,55
|
|
20240419,144700,171723757,964,964,964,964,0
|
|
20240419,144600,171723757,964,964,964,964,0
|
|
20240419,144500,171723757,964,964,964,964,0
|
|
20240419,144400,171723757,964,964,964,964,0
|
|
20240419,144300,171723757,964,964,964,964,2
|
|
20240419,144200,171721829,970,970,970,970,0
|
|
20240419,144100,171721829,970,970,970,970,0
|
|
20240419,144000,171721829,970,970,970,970,0
|
|
20240419,143900,171721829,970,970,970,970,0
|
|
20240419,143800,171721829,970,971,971,970,60
|
|
20240419,143700,171663596,972,972,972,972,0
|
|
20240419,143600,171663596,972,972,973,972,1015
|
|
20240419,143500,170677015,971,970,971,970,292
|
|
20240419,143400,170393752,968,964,968,964,294
|
|
20240419,143300,170109982,965,965,965,965,1
|
|
20240419,143200,170109017,964,964,964,964,0
|
|
20240419,143100,170109017,964,964,964,964,0
|
|
20240419,143000,170109017,964,964,964,964,0
|
|
20240419,142900,170109017,964,964,964,964,1
|
|
20240419,142800,170108053,962,962,962,962,0
|
|
20240419,142700,170108053,962,962,962,962,0
|
|
20240419,142600,170108053,962,962,962,962,0
|
|
20240419,142500,170108053,962,962,962,962,0
|
|
20240419,142400,170108053,962,962,962,962,0
|
|
20240419,142300,170108053,962,962,962,962,0
|
|
20240419,142200,170108053,962,961,962,961,47
|
|
20240419,142100,170062885,961,961,961,961,0
|
|
20240419,142000,170062885,961,961,961,961,200
|
|
20240419,141900,169870685,960,960,960,960,0
|
|
20240419,141800,169870685,960,960,960,960,0
|
|
20240419,141700,169870685,960,960,960,960,31
|
|
20240419,141600,169840925,959,959,959,959,0
|
|
20240419,141500,169840925,959,959,959,959,6
|
|
20240419,141400,169835171,956,956,956,956,0
|
|
20240419,141300,169835171,956,956,956,956,0
|
|
20240419,141200,169835171,956,956,956,956,0
|
|
20240419,141100,169835171,956,956,956,956,0
|
|
20240419,141000,169835171,956,956,956,956,0
|
|
20240419,140900,169835171,956,956,956,956,340
|
|
20240419,140800,169510131,955,955,955,955,0
|
|
20240419,140700,169510131,955,955,955,955,0
|
|
20240419,140600,169510131,955,955,955,955,0
|
|
20240419,140500,169510131,955,955,955,955,0
|
|
20240419,140400,169510131,955,957,957,955,661
|
|
20240419,140300,168877716,956,956,956,956,0
|
|
20240419,140200,168877716,956,956,956,956,360
|
|
20240419,140100,168533556,959,959,959,959,0
|
|
20240419,140000,168533556,959,959,959,959,0
|
|
20240419,135900,168533556,959,959,959,959,0
|
|
20240419,135800,168533556,959,959,959,959,0
|
|
20240419,135700,168533556,959,959,959,959,0
|
|
20240419,135600,168533556,959,959,959,959,1
|
|
20240419,135500,168532597,953,953,953,953,0
|
|
20240419,135400,168532597,953,953,953,953,0
|
|
20240419,135300,168532597,953,953,953,953,0
|
|
20240419,135200,168532597,953,953,953,953,0
|
|
20240419,135100,168532597,953,953,953,953,0
|
|
20240419,135000,168532597,953,953,953,953,0
|
|
20240419,134900,168532597,953,953,953,953,0
|
|
20240419,134800,168532597,953,953,953,953,0
|
|
20240419,134700,168532597,953,953,953,953,0
|
|
20240419,134600,168532597,953,953,953,953,0
|
|
20240419,134500,168532597,953,953,953,953,5
|
|
20240419,134400,168527832,951,951,951,951,0
|
|
20240419,134300,168527832,951,960,960,951,1407
|
|
20240419,134200,167186953,961,961,961,961,3
|
|
20240419,134100,167184070,961,961,961,961,0
|
|
20240419,134000,167184070,961,961,961,961,1
|
|
20240419,133900,167183109,960,960,960,960,0
|
|
20240419,133800,167183109,960,960,960,960,0
|
|
20240419,133700,167183109,960,960,960,960,0
|
|
20240419,133600,167183109,960,960,960,960,0
|
|
20240419,133500,167183109,960,960,960,960,0
|
|
20240419,133400,167183109,960,960,960,960,0
|
|
20240419,133300,167183109,960,960,960,960,0
|
|
20240419,133200,167183109,960,960,960,960,0
|
|
20240419,133100,167183109,960,960,960,960,0
|
|
20240419,133000,167183109,960,960,960,960,0
|
|
20240419,132900,167183109,960,960,960,960,450
|
|
20240419,132800,166751109,961,961,961,961,0
|
|
20240419,132700,166751109,961,961,961,961,0
|
|
20240419,132600,166751109,961,961,961,961,0
|
|
20240419,132500,166751109,961,961,961,961,0
|
|
20240419,132400,166751109,961,961,961,961,323
|
|
20240419,132300,166440706,961,961,961,961,0
|
|
20240419,132200,166440706,961,961,961,961,0
|
|
20240419,132100,166440706,961,961,961,961,0
|
|
20240419,132000,166440706,961,961,961,961,103
|
|
20240419,131900,166341723,961,961,961,961,0
|
|
20240419,131800,166341723,961,962,962,961,113
|
|
20240419,131700,166233027,967,967,967,967,0
|
|
20240419,131600,166233027,967,967,967,967,0
|
|
20240419,131500,166233027,967,967,967,967,0
|
|
20240419,131400,166233027,967,967,967,967,0
|
|
20240419,131300,166233027,967,967,967,967,0
|
|
20240419,131200,166233027,967,967,967,967,0
|
|
20240419,131100,166233027,967,967,967,967,2
|
|
20240419,131000,166231093,967,967,967,967,0
|
|
20240419,130900,166231093,967,967,967,967,0
|
|
20240419,130800,166231093,967,967,967,967,0
|
|
20240419,130700,166231093,967,967,967,967,1
|
|
20240419,130600,166230126,963,963,963,963,0
|
|
20240419,130500,166230126,963,963,963,963,0
|
|
20240419,130400,166230126,963,963,963,963,1000
|
|
20240419,130300,165267126,967,967,967,967,0
|
|
20240419,130200,165267126,967,967,967,967,0
|
|
20240419,130100,165267126,967,969,970,967,2172
|
|
20240419,130000,163162253,969,969,969,969,103
|
|
20240419,125900,163062446,969,968,969,968,501
|
|
20240419,125800,162577077,966,966,966,966,0
|
|
20240419,125700,162577077,966,966,966,966,22
|
|
20240419,125600,162555825,966,966,966,966,0
|
|
20240419,125500,162555825,966,966,966,966,0
|
|
20240419,125400,162555825,966,966,966,966,190
|
|
20240419,125300,162372285,966,966,966,966,14
|
|
20240419,125200,162358761,967,967,967,967,0
|
|
20240419,125100,162358761,967,966,967,966,910
|
|
20240419,125000,161479601,963,963,963,963,0
|
|
20240419,124900,161479601,963,963,963,963,0
|
|
20240419,124800,161479601,963,963,963,963,50
|
|
20240419,124700,161431451,969,969,969,969,0
|
|
20240419,124600,161431451,969,969,969,969,0
|
|
20240419,124500,161431451,969,969,969,969,0
|
|
20240419,124400,161431451,969,969,969,969,0
|
|
20240419,124300,161431451,969,969,969,969,0
|
|
20240419,124200,161431451,969,969,969,969,0
|
|
20240419,124100,161431451,969,963,969,963,3
|
|
20240419,124000,161428556,970,970,970,970,0
|
|
20240419,123900,161428556,970,970,970,970,0
|
|
20240419,123800,161428556,970,970,970,970,25
|
|
20240419,123700,161404306,970,970,970,970,0
|
|
20240419,123600,161404306,970,970,970,970,2
|
|
20240419,123500,161402366,970,970,970,970,0
|
|
20240419,123400,161402366,970,970,970,970,0
|
|
20240419,123300,161402366,970,970,970,970,0
|
|
20240419,123200,161402366,970,968,970,968,612
|
|
20240419,123100,160808887,969,969,969,969,0
|
|
20240419,123000,160808887,969,969,969,969,0
|
|
20240419,122900,160808887,969,969,969,969,0
|
|
20240419,122800,160808887,969,969,969,969,59
|
|
20240419,122700,160751716,962,962,962,962,19
|
|
20240419,122600,160733438,961,961,961,961,0
|
|
20240419,122500,160733438,961,961,961,961,0
|
|
20240419,122400,160733438,961,961,961,961,0
|
|
20240419,122300,160733438,961,962,962,961,200
|
|
20240419,122200,160541043,962,962,962,962,2
|
|
20240419,122100,160539119,962,962,962,962,0
|
|
20240419,122000,160539119,962,962,962,962,0
|
|
20240419,121900,160539119,962,962,962,962,0
|
|
20240419,121800,160539119,962,962,962,962,0
|
|
20240419,121700,160539119,962,962,962,962,10
|
|
20240419,121600,160529499,970,970,970,970,0
|
|
20240419,121500,160529499,970,970,970,970,150
|
|
20240419,121400,160383999,965,965,965,965,0
|
|
20240419,121300,160383999,965,965,965,965,5
|
|
20240419,121200,160379174,962,962,962,962,0
|
|
20240419,121100,160379174,962,962,962,962,0
|
|
20240419,121000,160379174,962,962,962,962,20
|
|
20240419,120900,160359934,962,962,962,962,0
|
|
20240419,120800,160359934,962,962,962,962,16
|
|
20240419,120700,160344542,971,971,971,971,123
|
|
20240419,120600,160225109,970,970,970,970,170
|
|
20240419,120500,160060209,970,970,970,970,30
|
|
20240419,120400,160031109,969,969,970,969,1296
|
|
20240419,120300,158774602,970,970,970,970,0
|
|
20240419,120200,158774602,970,970,970,970,0
|
|
20240419,120100,158774602,970,970,970,970,0
|
|
20240419,120000,158774602,970,970,970,970,0
|
|
20240419,115900,158774602,970,968,970,968,1750
|
|
20240419,115800,157078908,969,969,969,969,0
|
|
20240419,115700,157078908,969,968,969,968,10
|
|
20240419,115600,157069221,960,960,960,960,0
|
|
20240419,115500,157069221,960,968,968,960,451
|
|
20240419,115400,156633276,963,963,963,963,0
|
|
20240419,115300,156633276,963,963,963,963,0
|
|
20240419,115200,156633276,963,963,963,963,521
|
|
20240419,115100,156131553,963,963,963,963,0
|
|
20240419,115000,156131553,963,963,963,963,0
|
|
20240419,114900,156131553,963,963,963,963,0
|
|
20240419,114800,156131553,963,963,963,963,0
|
|
20240419,114700,156131553,963,963,963,963,1000
|
|
20240419,114600,155168553,968,968,968,968,100
|
|
20240419,114500,155071753,972,972,972,972,200
|
|
20240419,114400,154877353,972,970,973,970,1836
|
|
20240419,114300,153092868,972,968,972,968,5276
|
|
20240419,114200,147976424,968,964,968,964,629
|
|
20240419,114100,147367582,964,961,964,961,721
|
|
20240419,114000,146674048,960,960,960,960,620
|
|
20240419,113900,146078848,960,958,960,958,103
|
|
20240419,113800,145980014,955,955,955,955,0
|
|
20240419,113700,145980014,955,955,955,955,491
|
|
20240419,113600,145511109,955,955,955,955,1
|
|
20240419,113500,145510154,955,950,955,950,33
|
|
20240419,113400,145478779,950,950,950,950,0
|
|
20240419,113300,145478779,950,950,950,950,250
|
|
20240419,113200,145241279,949,949,949,949,0
|
|
20240419,113100,145241279,949,949,949,949,0
|
|
20240419,113000,145241279,949,949,949,949,0
|
|
20240419,112900,145241279,949,950,950,949,1050
|
|
20240419,112800,144244814,950,950,950,950,2100
|
|
20240419,112700,142249814,950,950,950,950,0
|
|
20240419,112600,142249814,950,950,950,950,0
|
|
20240419,112500,142249814,950,950,950,950,0
|
|
20240419,112400,142249814,950,950,950,950,505
|
|
20240419,112300,141770064,950,950,950,950,0
|
|
20240419,112200,141770064,950,950,950,950,3
|
|
20240419,112100,141767214,950,950,950,950,0
|
|
20240419,112000,141767214,950,950,950,950,1052
|
|
20240419,111900,140767814,950,950,950,950,0
|
|
20240419,111800,140767814,950,950,950,950,0
|
|
20240419,111700,140767814,950,950,950,950,7
|
|
20240419,111600,140761164,952,952,952,952,0
|
|
20240419,111500,140761164,952,950,952,950,1790
|
|
20240419,111400,139058664,950,950,950,950,1476
|
|
20240419,111300,137656464,949,955,955,949,5580
|
|
20240419,111200,132344682,952,952,952,952,0
|
|
20240419,111100,132344682,952,952,952,952,2514
|
|
20240419,111000,129951354,950,950,950,950,2585
|
|
20240419,110900,127495604,950,950,950,950,200
|
|
20240419,110800,127305604,950,950,950,950,86
|
|
20240419,110700,127223904,950,953,953,950,1310
|
|
20240419,110600,125977189,954,954,954,954,0
|
|
20240419,110500,125977189,954,954,954,954,0
|
|
20240419,110400,125977189,954,954,954,954,0
|
|
20240419,110300,125977189,954,955,955,954,115
|
|
20240419,110200,125867365,955,955,955,955,990
|
|
20240419,110100,124921915,956,961,961,956,892
|
|
20240419,110000,124066916,962,962,962,962,0
|
|
20240419,105900,124066916,962,962,962,962,1000
|
|
20240419,105800,123104916,962,964,964,962,65
|
|
20240419,105700,123042374,972,972,972,972,0
|
|
20240419,105600,123042374,972,972,972,972,0
|
|
20240419,105500,123042374,972,972,972,972,0
|
|
20240419,105400,123042374,972,964,972,964,2
|
|
20240419,105300,123040438,972,972,972,972,7
|
|
20240419,105200,123033634,972,972,972,972,1
|
|
20240419,105100,123032662,973,973,973,973,0
|
|
20240419,105000,123032662,973,965,973,965,1100
|
|
20240419,104900,121971146,965,965,965,965,456
|
|
20240419,104800,121531106,965,965,965,965,0
|
|
20240419,104700,121531106,965,965,965,965,0
|
|
20240419,104600,121531106,965,965,965,965,75
|
|
20240419,104500,121458731,965,965,965,965,0
|
|
20240419,104400,121458731,965,965,965,965,0
|
|
20240419,104300,121458731,965,965,965,965,14
|
|
20240419,104200,121445221,966,966,966,966,194
|
|
20240419,104100,121257817,966,966,966,966,0
|
|
20240419,104000,121257817,966,967,967,966,809
|
|
20240419,103900,120476123,967,967,967,967,1
|
|
20240419,103800,120475156,968,968,968,968,11
|
|
20240419,103700,120464508,968,968,968,968,0
|
|
20240419,103600,120464508,968,968,968,968,7
|
|
20240419,103500,120457732,968,968,968,968,400
|
|
20240419,103400,120070532,968,968,968,968,0
|
|
20240419,103300,120070532,968,968,968,968,0
|
|
20240419,103200,120070532,968,970,970,968,458
|
|
20240419,103100,119626630,970,970,970,970,7
|
|
20240419,103000,119619840,970,970,970,970,0
|
|
20240419,102900,119619840,970,970,970,970,20
|
|
20240419,102800,119600440,974,974,974,974,0
|
|
20240419,102700,119600440,974,974,974,974,0
|
|
20240419,102600,119600440,974,973,974,973,100
|
|
20240419,102500,119503050,974,974,974,974,0
|
|
20240419,102400,119503050,974,974,974,974,0
|
|
20240419,102300,119503050,974,974,974,974,332
|
|
20240419,102200,119179682,969,969,969,969,0
|
|
20240419,102100,119179682,969,969,969,969,4
|
|
20240419,102000,119175806,977,977,977,977,0
|
|
20240419,101900,119175806,977,977,977,977,0
|
|
20240419,101800,119175806,977,970,977,970,1104
|
|
20240419,101700,118098846,968,968,968,968,95
|
|
20240419,101600,118006886,968,970,975,968,1106
|
|
20240419,101500,116931622,970,970,970,970,0
|
|
20240419,101400,116931622,970,970,970,970,3
|
|
20240419,101300,116928712,970,970,970,970,202
|
|
20240419,101200,116732772,973,970,973,970,4
|
|
20240419,101100,116728889,970,970,970,970,1
|
|
20240419,101000,116727919,970,970,970,970,0
|
|
20240419,100900,116727919,970,970,970,970,16
|
|
20240419,100800,116712399,973,973,973,973,42
|
|
20240419,100700,116671533,973,973,973,973,0
|
|
20240419,100600,116671533,973,973,973,973,10
|
|
20240419,100500,116661803,973,973,973,973,20
|
|
20240419,100400,116642343,974,974,974,974,0
|
|
20240419,100300,116642343,974,974,974,974,0
|
|
20240419,100200,116642343,974,974,974,974,101
|
|
20240419,100100,116543969,974,974,974,974,0
|
|
20240419,100000,116543969,974,974,974,974,1
|
|
20240419,095900,116542995,974,974,974,974,6
|
|
20240419,095800,116537151,966,966,966,966,0
|
|
20240419,095700,116537151,966,966,966,966,0
|
|
20240419,095600,116537151,966,969,969,966,778
|
|
20240419,095500,115783284,969,969,969,969,72
|
|
20240419,095400,115713516,975,975,975,975,51
|
|
20240419,095300,115663791,969,969,969,969,1
|
|
20240419,095200,115662822,967,969,969,967,432
|
|
20240419,095100,115244591,969,969,969,969,99
|
|
20240419,095000,115148660,969,976,977,969,702
|
|
20240419,094900,114466314,977,977,977,977,0
|
|
20240419,094800,114466314,977,974,977,974,1000
|
|
20240419,094700,113491000,973,970,973,969,201
|
|
20240419,094600,113295834,966,966,966,966,493
|
|
20240419,094500,112819596,966,966,966,966,736
|
|
20240419,094400,112108620,966,961,966,961,311
|
|
20240419,094300,111808229,961,967,967,961,296
|
|
20240419,094200,111523210,969,970,970,969,186
|
|
20240419,094100,111342974,970,970,970,970,8
|
|
20240419,094000,111335214,970,970,970,970,3300
|
|
20240419,093900,108134214,970,971,973,970,7315
|
|
20240419,093800,101037368,973,975,975,973,1798
|
|
20240419,093700,99285004,976,978,978,976,160
|
|
20240419,093600,99128663,975,981,981,975,2282
|
|
20240419,093500,96898029,980,988,988,977,2675
|
|
20240419,093400,94276585,989,962,989,962,21512
|
|
20240419,093300,73392822,962,965,970,962,3637
|
|
20240419,093200,69872662,962,956,965,956,10992
|
|
20240419,093100,59328710,952,955,956,952,4004
|
|
20240419,093000,55502102,952,955,955,952,103
|
|
20240419,092900,55403743,956,956,956,955,2113
|
|
20240419,092800,53383970,956,956,956,956,863
|
|
20240419,092700,52558942,955,956,956,955,214
|
|
20240419,092600,52354559,956,952,956,952,310
|
|
20240419,092500,52058706,950,949,950,949,128
|
|
20240419,092400,51937206,950,954,954,950,1059
|
|
20240419,092300,50930956,954,953,954,953,1185
|
|
20240419,092200,49800518,954,949,954,949,28338
|
|
20240419,092100,22899367,948,943,948,942,4434
|
|
20240419,092000,18704846,943,943,943,943,50
|
|
20240419,091900,18657696,943,943,943,943,3006
|
|
20240419,091800,15823038,942,940,942,940,3527
|
|
20240419,091700,12503494,940,940,940,940,0
|
|
20240419,091600,12503494,940,940,940,940,5
|
|
20240419,091500,12498794,940,940,940,940,0
|
|
20240419,091400,12498794,940,940,940,940,10
|
|
20240419,091300,12489394,941,941,941,941,6
|
|
20240419,091200,12483748,941,941,941,941,652
|
|
20240419,091100,11870216,942,942,942,942,0
|
|
20240419,091000,11870216,942,941,942,941,53
|
|
20240419,090900,11820342,941,941,941,941,10
|
|
20240419,090800,11810932,942,942,942,942,0
|
|
20240419,090700,11810932,942,942,942,942,0
|
|
20240419,090600,11810932,942,942,942,942,1
|
|
20240419,090500,11809990,941,941,941,941,1035
|
|
20240419,090400,10836055,941,941,941,941,3401
|
|
20240419,090300,7635714,933,939,941,933,2901
|
|
20240419,090200,4906201,933,933,933,933,15
|
|
20240419,090100,4892206,941,937,941,937,4391
|
|
20240419,090000,765408,938,938,938,938,816
|