620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191700,65971928,590,590,590,590,1500
|
|
20240409,191600,65971928,590,590,590,590,0
|
|
20240409,191500,65971928,590,590,590,590,0
|
|
20240409,191400,65971928,590,590,590,590,0
|
|
20240409,191300,65971928,590,590,590,590,0
|
|
20240409,191200,65971928,590,590,590,590,0
|
|
20240409,191100,65971928,590,590,590,590,0
|
|
20240409,191000,65971928,590,590,590,590,0
|
|
20240409,190900,65971928,590,590,590,590,0
|
|
20240409,190800,65971928,590,590,590,590,0
|
|
20240409,190700,65971928,590,590,590,590,0
|
|
20240409,190600,65971928,590,590,590,590,0
|
|
20240409,190500,65971928,590,590,590,590,0
|
|
20240409,190400,65971928,590,590,590,590,0
|
|
20240409,190300,65971928,590,590,590,590,0
|
|
20240409,190200,65971928,590,590,590,590,0
|
|
20240409,190100,65971928,590,590,590,590,0
|
|
20240409,190000,65971928,590,590,590,590,0
|
|
20240409,185900,65971928,590,590,590,590,0
|
|
20240409,185800,65971928,590,590,590,590,0
|
|
20240409,185700,65971928,590,590,590,590,0
|
|
20240409,185600,65971928,590,590,590,590,0
|
|
20240409,185500,65971928,590,590,590,590,0
|
|
20240409,185400,65971928,590,590,590,590,0
|
|
20240409,185300,65971928,590,590,590,590,0
|
|
20240409,185200,65971928,590,590,590,590,0
|
|
20240409,185100,65971928,590,590,590,590,0
|
|
20240409,185000,65971928,590,590,590,590,0
|
|
20240409,184900,65971928,590,590,590,590,0
|
|
20240409,184800,65971928,590,590,590,590,0
|
|
20240409,184700,65971928,590,590,590,590,1500
|
|
20240409,184600,65971928,590,590,590,590,0
|
|
20240409,184500,65971928,590,590,590,590,0
|
|
20240409,184400,65971928,590,590,590,590,0
|
|
20240409,184300,65971928,590,590,590,590,0
|
|
20240409,184200,65971928,590,590,590,590,0
|
|
20240409,184100,65971928,590,590,590,590,0
|
|
20240409,184000,65971928,590,590,590,590,0
|
|
20240409,183900,65971928,590,590,590,590,0
|
|
20240409,183800,65971928,590,590,590,590,0
|
|
20240409,183700,65971928,590,590,590,590,0
|
|
20240409,183600,65971928,590,590,590,590,0
|
|
20240409,183500,65971928,590,590,590,590,0
|
|
20240409,183400,65971928,590,590,590,590,0
|
|
20240409,183300,65971928,590,590,590,590,0
|
|
20240409,183200,65971928,590,590,590,590,0
|
|
20240409,183100,65971928,590,590,590,590,0
|
|
20240409,183000,65971928,590,590,590,590,0
|
|
20240409,182900,65971928,590,590,590,590,0
|
|
20240409,182800,65971928,590,590,590,590,0
|
|
20240409,182700,65971928,590,590,590,590,0
|
|
20240409,182600,65971928,590,590,590,590,0
|
|
20240409,182500,65971928,590,590,590,590,0
|
|
20240409,182400,65971928,590,590,590,590,0
|
|
20240409,182300,65971928,590,590,590,590,0
|
|
20240409,182200,65971928,590,590,590,590,0
|
|
20240409,182100,65971928,590,590,590,590,0
|
|
20240409,182000,65971928,590,590,590,590,0
|
|
20240409,181900,65971928,590,590,590,590,0
|
|
20240409,181800,65971928,590,590,590,590,0
|
|
20240409,181700,65971928,590,590,590,590,1500
|
|
20240409,181600,65971928,590,590,590,590,0
|
|
20240409,181500,65971928,590,590,590,590,0
|
|
20240409,181400,65971928,590,590,590,590,0
|
|
20240409,181300,65971928,590,590,590,590,0
|
|
20240409,181200,65971928,590,590,590,590,0
|
|
20240409,181100,65971928,590,590,590,590,0
|
|
20240409,181000,65971928,590,590,590,590,0
|
|
20240409,180900,65971928,590,590,590,590,0
|
|
20240409,180800,65971928,590,590,590,590,0
|
|
20240409,180700,65971928,590,590,590,590,0
|
|
20240409,180600,65971928,590,590,590,590,0
|
|
20240409,180500,65971928,590,590,590,590,0
|
|
20240409,180400,65971928,590,590,590,590,0
|
|
20240409,180300,65971928,590,590,590,590,0
|
|
20240409,180200,65971928,590,590,590,590,0
|
|
20240409,180100,65971928,590,590,590,590,0
|
|
20240409,180000,65971928,590,590,590,590,0
|
|
20240409,175900,65971928,590,590,590,590,0
|
|
20240409,175800,65971928,590,590,590,590,0
|
|
20240409,175700,65971928,590,590,590,590,0
|
|
20240409,175600,65971928,590,590,590,590,0
|
|
20240409,175500,65971928,590,590,590,590,0
|
|
20240409,175400,65971928,590,590,590,590,0
|
|
20240409,175300,65971928,590,590,590,590,0
|
|
20240409,175200,65971928,590,590,590,590,0
|
|
20240409,175100,65971928,590,590,590,590,0
|
|
20240409,175000,65971928,590,590,590,590,0
|
|
20240409,174900,65971928,590,590,590,590,0
|
|
20240409,174800,65971928,590,590,590,590,0
|
|
20240409,174700,65971928,590,590,590,590,1500
|
|
20240409,174600,65971928,590,590,590,590,0
|
|
20240409,174500,65971928,590,590,590,590,0
|
|
20240409,174400,65971928,590,590,590,590,0
|
|
20240409,174300,65971928,590,590,590,590,0
|
|
20240409,174200,65971928,590,590,590,590,0
|
|
20240409,174100,65971928,590,590,590,590,0
|
|
20240409,174000,65971928,590,590,590,590,0
|
|
20240409,173900,65971928,590,590,590,590,0
|
|
20240409,173800,65971928,590,590,590,590,0
|
|
20240409,173700,65971928,590,590,590,590,0
|
|
20240409,173600,65971928,590,590,590,590,0
|
|
20240409,173500,65971928,590,590,590,590,0
|
|
20240409,173400,65971928,590,590,590,590,0
|
|
20240409,173300,65971928,590,590,590,590,0
|
|
20240409,173200,65971928,590,590,590,590,0
|
|
20240409,173100,65971928,590,590,590,590,0
|
|
20240409,173000,65971928,590,590,590,590,0
|
|
20240409,172900,65971928,590,590,590,590,0
|
|
20240409,172800,65971928,590,590,590,590,0
|
|
20240409,172700,65971928,590,590,590,590,0
|
|
20240409,172600,65971928,590,590,590,590,0
|
|
20240409,172500,65971928,590,590,590,590,0
|
|
20240409,172400,65971928,590,590,590,590,0
|
|
20240409,172300,65971928,590,590,590,590,0
|
|
20240409,172200,65971928,590,590,590,590,0
|
|
20240409,172100,65971928,590,590,590,590,0
|
|
20240409,172000,65971928,590,590,590,590,0
|
|
20240409,171900,65971928,590,590,590,590,0
|
|
20240409,171800,65971928,590,590,590,590,0
|
|
20240409,171700,65971928,590,590,590,590,1500
|
|
20240409,171600,65971928,590,590,590,590,0
|
|
20240409,171500,65971928,590,590,590,590,0
|
|
20240409,171400,65971928,590,590,590,590,0
|
|
20240409,171300,65971928,590,590,590,590,0
|
|
20240409,171200,65971928,590,590,590,590,0
|
|
20240409,171100,65971928,590,590,590,590,0
|
|
20240409,171000,65971928,590,590,590,590,0
|
|
20240409,170900,65971928,590,590,590,590,0
|
|
20240409,170800,65971928,590,590,590,590,0
|
|
20240409,170700,65971928,590,590,590,590,0
|
|
20240409,170600,65971928,590,590,590,590,0
|
|
20240409,170500,65971928,590,590,590,590,0
|
|
20240409,170400,65971928,590,590,590,590,0
|
|
20240409,170300,65971928,590,590,590,590,0
|
|
20240409,170200,65971928,590,590,590,590,0
|
|
20240409,170100,65971928,590,590,590,590,0
|
|
20240409,170000,65971928,590,590,590,590,0
|
|
20240409,165900,65971928,590,590,590,590,0
|
|
20240409,165800,65971928,590,590,590,590,0
|
|
20240409,165700,65971928,590,590,590,590,0
|
|
20240409,165600,65971928,590,590,590,590,0
|
|
20240409,165500,65971928,590,590,590,590,0
|
|
20240409,165400,65971928,590,590,590,590,0
|
|
20240409,165300,65971928,590,590,590,590,0
|
|
20240409,165200,65971928,590,590,590,590,0
|
|
20240409,165100,65971928,590,590,590,590,0
|
|
20240409,165000,65971928,590,590,590,590,0
|
|
20240409,164900,65971928,590,590,590,590,0
|
|
20240409,164800,65971928,590,590,590,590,0
|
|
20240409,164700,65971928,590,590,590,590,1500
|
|
20240409,164600,65971928,590,590,590,590,0
|
|
20240409,164500,65971928,590,590,590,590,0
|
|
20240409,164400,65971928,590,590,590,590,0
|
|
20240409,164300,65971928,590,590,590,590,0
|
|
20240409,164200,65971928,590,590,590,590,0
|
|
20240409,164100,65971928,590,590,590,590,0
|
|
20240409,164000,65971928,590,590,590,590,0
|
|
20240409,163900,65971928,590,590,590,590,0
|
|
20240409,163800,65971928,590,590,590,590,0
|
|
20240409,163700,65971928,590,590,590,590,0
|
|
20240409,163600,65971928,590,590,590,590,0
|
|
20240409,163500,65971928,590,590,590,590,0
|
|
20240409,163400,65971928,590,590,590,590,0
|
|
20240409,163300,65971928,590,590,590,590,0
|
|
20240409,163200,65971928,590,590,590,590,0
|
|
20240409,163100,65971928,590,590,590,590,0
|
|
20240409,163000,65971928,590,590,590,590,0
|
|
20240409,162900,65971928,590,590,590,590,0
|
|
20240409,162800,65971928,590,590,590,590,0
|
|
20240409,162700,65971928,590,590,590,590,0
|
|
20240409,162600,65971928,590,590,590,590,0
|
|
20240409,162500,65971928,590,590,590,590,0
|
|
20240409,162400,65971928,590,590,590,590,0
|
|
20240409,162300,65971928,590,590,590,590,0
|
|
20240409,162200,65971928,590,590,590,590,0
|
|
20240409,162100,65971928,590,590,590,590,0
|
|
20240409,162000,65971928,590,590,590,590,0
|
|
20240409,161900,65971928,590,590,590,590,0
|
|
20240409,161800,65971928,590,590,590,590,0
|
|
20240409,161700,65971928,590,590,590,590,1500
|
|
20240409,161600,65971928,590,590,590,590,0
|
|
20240409,161500,65971928,590,590,590,590,0
|
|
20240409,161400,65971928,590,590,590,590,0
|
|
20240409,161300,65971928,590,590,590,590,0
|
|
20240409,161200,65971928,590,590,590,590,0
|
|
20240409,161100,65971928,590,590,590,590,0
|
|
20240409,161000,65971928,590,590,590,590,0
|
|
20240409,160900,65971928,590,590,590,590,0
|
|
20240409,160800,65971928,590,590,590,590,0
|
|
20240409,160700,65971928,590,590,590,590,0
|
|
20240409,160600,65971928,590,590,590,590,0
|
|
20240409,160500,65971928,590,590,590,590,0
|
|
20240409,160400,65971928,590,590,590,590,0
|
|
20240409,160300,65971928,590,590,590,590,0
|
|
20240409,160200,65971928,590,590,590,590,0
|
|
20240409,160100,65971928,590,590,590,590,0
|
|
20240409,160000,65971928,590,590,590,590,0
|
|
20240409,155900,65971928,590,590,590,590,0
|
|
20240409,155800,65971928,590,590,590,590,0
|
|
20240409,155700,65971928,590,590,590,590,0
|
|
20240409,155600,65971928,590,590,590,590,0
|
|
20240409,155500,65971928,590,590,590,590,0
|
|
20240409,155400,65971928,590,590,590,590,0
|
|
20240409,155300,65971928,590,590,590,590,0
|
|
20240409,155200,65971928,590,590,590,590,0
|
|
20240409,155100,65971928,590,590,590,590,0
|
|
20240409,155000,65971928,590,590,590,590,0
|
|
20240409,154900,65971928,590,590,590,590,0
|
|
20240409,154800,65971928,590,590,590,590,0
|
|
20240409,154700,65971928,590,590,590,590,1500
|
|
20240409,154600,65971928,590,590,590,590,0
|
|
20240409,154500,65971928,590,590,590,590,0
|
|
20240409,154400,65971928,590,590,590,590,0
|
|
20240409,154300,65971928,590,590,590,590,0
|
|
20240409,154200,65971928,590,590,590,590,0
|
|
20240409,154100,65971928,590,590,590,590,0
|
|
20240409,154000,65971928,590,590,590,590,0
|
|
20240409,153900,65971928,590,590,590,590,0
|
|
20240409,153800,65971928,590,590,590,590,0
|
|
20240409,153700,65971928,590,590,590,590,0
|
|
20240409,153600,65971928,590,590,590,590,0
|
|
20240409,153500,65971928,590,590,590,590,0
|
|
20240409,153400,65971928,590,590,590,590,0
|
|
20240409,153300,65971928,590,590,590,590,0
|
|
20240409,153200,65971928,590,590,590,590,0
|
|
20240409,153100,65971928,590,590,590,590,0
|
|
20240409,153000,65971928,590,590,590,590,1500
|
|
20240409,152900,65086928,589,589,589,589,0
|
|
20240409,152800,65086928,589,589,589,589,0
|
|
20240409,152700,65086928,589,589,589,589,0
|
|
20240409,152600,65086928,589,589,589,589,0
|
|
20240409,152500,65086928,589,589,589,589,0
|
|
20240409,152400,65086928,589,589,589,589,0
|
|
20240409,152300,65086928,589,589,589,589,0
|
|
20240409,152200,65086928,589,589,589,589,0
|
|
20240409,152100,65086928,589,589,589,589,0
|
|
20240409,152000,65086928,589,589,589,589,0
|
|
20240409,151900,65086928,589,589,589,589,0
|
|
20240409,151800,65086928,589,589,589,589,2
|
|
20240409,151700,65085750,578,578,578,578,0
|
|
20240409,151600,65085750,578,578,578,578,0
|
|
20240409,151500,65085750,578,578,578,578,0
|
|
20240409,151400,65085750,578,578,578,578,71
|
|
20240409,151300,65044712,590,581,590,581,435
|
|
20240409,151200,64791166,581,581,581,581,0
|
|
20240409,151100,64791166,581,581,581,581,0
|
|
20240409,151000,64791166,581,581,581,581,0
|
|
20240409,150900,64791166,581,581,581,581,0
|
|
20240409,150800,64791166,581,581,581,581,0
|
|
20240409,150700,64791166,581,581,581,581,0
|
|
20240409,150600,64791166,581,578,581,578,103
|
|
20240409,150500,64731599,574,574,574,574,0
|
|
20240409,150400,64731599,574,574,574,574,0
|
|
20240409,150300,64731599,574,574,574,574,0
|
|
20240409,150200,64731599,574,574,574,574,0
|
|
20240409,150100,64731599,574,574,574,574,0
|
|
20240409,150000,64731599,574,574,574,574,0
|
|
20240409,145900,64731599,574,574,574,574,0
|
|
20240409,145800,64731599,574,574,574,574,0
|
|
20240409,145700,64731599,574,574,574,574,2143
|
|
20240409,145600,63501517,574,574,574,574,0
|
|
20240409,145500,63501517,574,574,574,574,0
|
|
20240409,145400,63501517,574,574,574,574,10
|
|
20240409,145300,63495777,574,574,574,574,0
|
|
20240409,145200,63495777,574,574,574,574,0
|
|
20240409,145100,63495777,574,574,574,574,0
|
|
20240409,145000,63495777,574,574,574,574,0
|
|
20240409,144900,63495777,574,574,574,574,0
|
|
20240409,144800,63495777,574,574,574,574,0
|
|
20240409,144700,63495777,574,574,574,574,0
|
|
20240409,144600,63495777,574,574,574,574,0
|
|
20240409,144500,63495777,574,574,574,574,55
|
|
20240409,144400,63464207,574,574,574,574,0
|
|
20240409,144300,63464207,574,574,574,574,0
|
|
20240409,144200,63464207,574,574,574,574,0
|
|
20240409,144100,63464207,574,574,574,574,0
|
|
20240409,144000,63464207,574,574,574,574,0
|
|
20240409,143900,63464207,574,574,574,574,0
|
|
20240409,143800,63464207,574,574,574,574,0
|
|
20240409,143700,63464207,574,574,574,574,0
|
|
20240409,143600,63464207,574,574,574,574,0
|
|
20240409,143500,63464207,574,574,574,574,206
|
|
20240409,143400,63345963,574,574,574,574,0
|
|
20240409,143300,63345963,574,574,574,574,0
|
|
20240409,143200,63345963,574,574,574,574,0
|
|
20240409,143100,63345963,574,574,574,574,0
|
|
20240409,143000,63345963,574,574,574,574,0
|
|
20240409,142900,63345963,574,574,574,574,0
|
|
20240409,142800,63345963,574,574,574,574,55
|
|
20240409,142700,63314393,578,578,578,578,0
|
|
20240409,142600,63314393,578,578,578,578,0
|
|
20240409,142500,63314393,578,578,578,578,0
|
|
20240409,142400,63314393,578,578,578,578,0
|
|
20240409,142300,63314393,578,578,578,578,0
|
|
20240409,142200,63314393,578,578,578,578,0
|
|
20240409,142100,63314393,578,578,578,578,0
|
|
20240409,142000,63314393,578,578,578,578,0
|
|
20240409,141900,63314393,578,578,578,578,0
|
|
20240409,141800,63314393,578,578,578,578,0
|
|
20240409,141700,63314393,578,578,578,578,0
|
|
20240409,141600,63314393,578,578,578,578,2
|
|
20240409,141500,63313237,573,573,573,573,206
|
|
20240409,141400,63195199,579,579,579,579,0
|
|
20240409,141300,63195199,579,579,579,579,2
|
|
20240409,141200,63194041,573,573,573,573,0
|
|
20240409,141100,63194041,573,574,574,573,55
|
|
20240409,141000,63162501,575,575,575,575,0
|
|
20240409,140900,63162501,575,575,575,575,0
|
|
20240409,140800,63162501,575,575,575,575,0
|
|
20240409,140700,63162501,575,575,575,575,0
|
|
20240409,140600,63162501,575,575,575,575,0
|
|
20240409,140500,63162501,575,575,575,575,0
|
|
20240409,140400,63162501,575,575,575,575,0
|
|
20240409,140300,63162501,575,575,575,575,0
|
|
20240409,140200,63162501,575,575,575,575,0
|
|
20240409,140100,63162501,575,575,575,575,0
|
|
20240409,140000,63162501,575,575,575,575,0
|
|
20240409,135900,63162501,575,575,575,575,0
|
|
20240409,135800,63162501,575,575,575,575,0
|
|
20240409,135700,63162501,575,575,575,575,0
|
|
20240409,135600,63162501,575,575,575,575,0
|
|
20240409,135500,63162501,575,575,575,575,206
|
|
20240409,135400,63044051,573,576,576,573,73
|
|
20240409,135300,63002168,576,576,576,576,32
|
|
20240409,135200,62983736,576,576,576,576,0
|
|
20240409,135100,62983736,576,576,576,576,6
|
|
20240409,135000,62980280,576,576,576,576,320
|
|
20240409,134900,62795960,571,571,571,571,0
|
|
20240409,134800,62795960,571,571,571,571,0
|
|
20240409,134700,62795960,571,571,571,571,0
|
|
20240409,134600,62795960,571,571,571,571,0
|
|
20240409,134500,62795960,571,571,571,571,0
|
|
20240409,134400,62795960,571,571,571,571,0
|
|
20240409,134300,62795960,571,571,571,571,0
|
|
20240409,134200,62795960,571,571,571,571,0
|
|
20240409,134100,62795960,571,571,571,571,0
|
|
20240409,134000,62795960,571,571,571,571,0
|
|
20240409,133900,62795960,571,571,571,571,0
|
|
20240409,133800,62795960,571,571,571,571,0
|
|
20240409,133700,62795960,571,572,572,571,55
|
|
20240409,133600,62764503,576,576,576,576,2
|
|
20240409,133500,62763351,572,572,572,572,206
|
|
20240409,133400,62645519,572,572,572,572,0
|
|
20240409,133300,62645519,572,572,572,572,0
|
|
20240409,133200,62645519,572,572,572,572,0
|
|
20240409,133100,62645519,572,573,573,572,450
|
|
20240409,133000,62388019,573,573,573,573,0
|
|
20240409,132900,62388019,573,573,573,573,0
|
|
20240409,132800,62388019,573,573,573,573,0
|
|
20240409,132700,62388019,573,573,573,573,0
|
|
20240409,132600,62388019,573,573,573,573,0
|
|
20240409,132500,62388019,573,573,573,573,0
|
|
20240409,132400,62388019,573,573,573,573,0
|
|
20240409,132300,62388019,573,573,573,573,0
|
|
20240409,132200,62388019,573,573,573,573,0
|
|
20240409,132100,62388019,573,573,573,573,0
|
|
20240409,132000,62388019,573,573,573,573,56
|
|
20240409,131900,62355931,573,572,573,572,1564
|
|
20240409,131800,61461235,571,571,571,571,0
|
|
20240409,131700,61461235,571,571,571,571,0
|
|
20240409,131600,61461235,571,571,571,571,0
|
|
20240409,131500,61461235,571,571,571,571,206
|
|
20240409,131400,61343609,571,571,571,571,0
|
|
20240409,131300,61343609,571,571,571,571,0
|
|
20240409,131200,61343609,571,571,571,571,50
|
|
20240409,131100,61315059,572,572,572,572,0
|
|
20240409,131000,61315059,572,572,572,572,0
|
|
20240409,130900,61315059,572,572,572,572,0
|
|
20240409,130800,61315059,572,572,572,572,100
|
|
20240409,130700,61257859,572,572,572,572,0
|
|
20240409,130600,61257859,572,572,572,572,1230
|
|
20240409,130500,60554299,572,572,572,572,0
|
|
20240409,130400,60554299,572,572,572,572,0
|
|
20240409,130300,60554299,572,573,573,572,63
|
|
20240409,130200,60518255,572,572,572,572,0
|
|
20240409,130100,60518255,572,572,572,572,0
|
|
20240409,130000,60518255,572,572,572,572,0
|
|
20240409,125900,60518255,572,572,572,572,0
|
|
20240409,125800,60518255,572,572,572,572,0
|
|
20240409,125700,60518255,572,572,572,572,0
|
|
20240409,125600,60518255,572,572,572,572,0
|
|
20240409,125500,60518255,572,572,572,572,206
|
|
20240409,125400,60400423,572,572,572,572,0
|
|
20240409,125300,60400423,572,572,572,572,0
|
|
20240409,125200,60400423,572,572,572,572,0
|
|
20240409,125100,60400423,572,572,572,572,0
|
|
20240409,125000,60400423,572,572,572,572,0
|
|
20240409,124900,60400423,572,572,572,572,0
|
|
20240409,124800,60400423,572,572,572,572,0
|
|
20240409,124700,60400423,572,572,572,572,0
|
|
20240409,124600,60400423,572,572,572,572,55
|
|
20240409,124500,60368963,573,573,573,573,0
|
|
20240409,124400,60368963,573,573,573,573,0
|
|
20240409,124300,60368963,573,573,573,573,0
|
|
20240409,124200,60368963,573,573,573,573,0
|
|
20240409,124100,60368963,573,573,573,573,0
|
|
20240409,124000,60368963,573,573,573,573,0
|
|
20240409,123900,60368963,573,573,573,573,0
|
|
20240409,123800,60368963,573,573,573,573,0
|
|
20240409,123700,60368963,573,573,573,573,0
|
|
20240409,123600,60368963,573,573,573,573,0
|
|
20240409,123500,60368963,573,573,573,573,134
|
|
20240409,123400,60292181,573,573,573,573,0
|
|
20240409,123300,60292181,573,573,573,573,0
|
|
20240409,123200,60292181,573,573,573,573,0
|
|
20240409,123100,60292181,573,573,573,573,0
|
|
20240409,123000,60292181,573,573,573,573,0
|
|
20240409,122900,60292181,573,573,573,573,55
|
|
20240409,122800,60260666,576,576,576,576,0
|
|
20240409,122700,60260666,576,576,576,576,0
|
|
20240409,122600,60260666,576,576,576,576,0
|
|
20240409,122500,60260666,576,576,576,576,0
|
|
20240409,122400,60260666,576,576,576,576,0
|
|
20240409,122300,60260666,576,576,576,576,0
|
|
20240409,122200,60260666,576,576,576,576,0
|
|
20240409,122100,60260666,576,576,576,576,10
|
|
20240409,122000,60254906,573,573,573,573,0
|
|
20240409,121900,60254906,573,573,573,573,0
|
|
20240409,121800,60254906,573,573,573,573,0
|
|
20240409,121700,60254906,573,573,573,573,0
|
|
20240409,121600,60254906,573,573,573,573,0
|
|
20240409,121500,60254906,573,573,573,573,206
|
|
20240409,121400,60136868,573,573,573,573,0
|
|
20240409,121300,60136868,573,573,573,573,0
|
|
20240409,121200,60136868,573,573,573,573,55
|
|
20240409,121100,60105353,574,574,574,574,0
|
|
20240409,121000,60105353,574,574,574,574,0
|
|
20240409,120900,60105353,574,574,574,574,0
|
|
20240409,120800,60105353,574,574,574,574,0
|
|
20240409,120700,60105353,574,574,574,574,0
|
|
20240409,120600,60105353,574,574,574,574,0
|
|
20240409,120500,60105353,574,574,574,574,0
|
|
20240409,120400,60105353,574,574,574,574,0
|
|
20240409,120300,60105353,574,574,574,574,5
|
|
20240409,120200,60102483,573,573,573,573,0
|
|
20240409,120100,60102483,573,573,573,573,0
|
|
20240409,120000,60102483,573,573,573,573,0
|
|
20240409,115900,60102483,573,573,573,573,0
|
|
20240409,115800,60102483,573,573,573,573,408
|
|
20240409,115700,59868699,576,576,576,576,0
|
|
20240409,115600,59868699,576,576,576,576,14
|
|
20240409,115500,59860635,573,576,576,573,261
|
|
20240409,115400,59710449,582,582,582,582,0
|
|
20240409,115300,59710449,582,582,582,582,0
|
|
20240409,115200,59710449,582,582,582,582,0
|
|
20240409,115100,59710449,582,582,582,582,0
|
|
20240409,115000,59710449,582,582,582,582,0
|
|
20240409,114900,59710449,582,582,582,582,66
|
|
20240409,114800,59672037,583,583,583,583,0
|
|
20240409,114700,59672037,583,583,583,583,0
|
|
20240409,114600,59672037,583,583,583,583,0
|
|
20240409,114500,59672037,583,574,583,574,4800
|
|
20240409,114400,56880105,573,573,573,573,0
|
|
20240409,114300,56880105,573,573,573,573,20
|
|
20240409,114200,56868645,573,573,573,573,0
|
|
20240409,114100,56868645,573,573,573,573,0
|
|
20240409,114000,56868645,573,573,573,573,0
|
|
20240409,113900,56868645,573,573,573,573,0
|
|
20240409,113800,56868645,573,573,573,573,56
|
|
20240409,113700,56836557,574,574,574,574,0
|
|
20240409,113600,56836557,574,574,574,574,0
|
|
20240409,113500,56836557,574,574,574,574,5
|
|
20240409,113400,56833687,573,573,573,573,0
|
|
20240409,113300,56833687,573,573,573,573,0
|
|
20240409,113200,56833687,573,573,573,573,0
|
|
20240409,113100,56833687,573,573,573,573,0
|
|
20240409,113000,56833687,573,573,573,573,0
|
|
20240409,112900,56833687,573,573,573,573,0
|
|
20240409,112800,56833687,573,573,573,573,0
|
|
20240409,112700,56833687,573,573,573,573,0
|
|
20240409,112600,56833687,573,573,573,573,0
|
|
20240409,112500,56833687,573,573,573,573,0
|
|
20240409,112400,56833687,573,573,573,573,0
|
|
20240409,112300,56833687,573,574,574,573,600
|
|
20240409,112200,56489829,574,574,574,574,0
|
|
20240409,112100,56489829,574,580,580,574,59
|
|
20240409,112000,56455945,581,581,581,581,0
|
|
20240409,111900,56455945,581,581,581,581,0
|
|
20240409,111800,56455945,581,581,581,581,0
|
|
20240409,111700,56455945,581,580,581,580,123
|
|
20240409,111600,56384593,580,574,580,574,387
|
|
20240409,111500,56161333,574,574,574,574,6
|
|
20240409,111400,56157889,573,573,573,573,0
|
|
20240409,111300,56157889,573,573,573,573,0
|
|
20240409,111200,56157889,573,573,573,573,0
|
|
20240409,111100,56157889,573,573,573,573,0
|
|
20240409,111000,56157889,573,573,573,573,0
|
|
20240409,110900,56157889,573,573,573,573,0
|
|
20240409,110800,56157889,573,573,573,573,0
|
|
20240409,110700,56157889,573,573,573,573,0
|
|
20240409,110600,56157889,573,573,573,573,0
|
|
20240409,110500,56157889,573,573,573,573,0
|
|
20240409,110400,56157889,573,574,574,573,56
|
|
20240409,110300,56125796,581,581,581,581,0
|
|
20240409,110200,56125796,581,581,581,581,0
|
|
20240409,110100,56125796,581,581,581,581,1
|
|
20240409,110000,56125215,574,574,574,574,13
|
|
20240409,105900,56117753,574,574,574,574,0
|
|
20240409,105800,56117753,574,574,574,574,0
|
|
20240409,105700,56117753,574,574,574,574,0
|
|
20240409,105600,56117753,574,574,574,574,38
|
|
20240409,105500,56095941,574,574,574,574,155
|
|
20240409,105400,56006971,570,570,570,570,0
|
|
20240409,105300,56006971,570,570,570,570,0
|
|
20240409,105200,56006971,570,570,570,570,0
|
|
20240409,105100,56006971,570,570,570,570,0
|
|
20240409,105000,56006971,570,570,570,570,0
|
|
20240409,104900,56006971,570,570,570,570,0
|
|
20240409,104800,56006971,570,570,570,570,0
|
|
20240409,104700,56006971,570,575,575,570,56
|
|
20240409,104600,55974936,583,583,583,583,0
|
|
20240409,104500,55974936,583,583,583,583,0
|
|
20240409,104400,55974936,583,583,583,583,0
|
|
20240409,104300,55974936,583,583,583,583,0
|
|
20240409,104200,55974936,583,583,583,583,0
|
|
20240409,104100,55974936,583,583,583,583,0
|
|
20240409,104000,55974936,583,583,583,583,0
|
|
20240409,103900,55974936,583,583,583,583,0
|
|
20240409,103800,55974936,583,583,583,583,120
|
|
20240409,103700,55904976,583,583,583,583,0
|
|
20240409,103600,55904976,583,583,583,583,0
|
|
20240409,103500,55904976,583,574,583,574,208
|
|
20240409,103400,55785566,583,583,583,583,0
|
|
20240409,103300,55785566,583,575,583,575,800
|
|
20240409,103200,55322170,574,574,574,574,74
|
|
20240409,103100,55279694,569,569,569,569,0
|
|
20240409,103000,55279694,569,574,574,569,57
|
|
20240409,102900,55247256,574,574,574,574,1800
|
|
20240409,102800,54214056,574,574,574,574,0
|
|
20240409,102700,54214056,574,574,574,574,0
|
|
20240409,102600,54214056,574,574,574,574,30
|
|
20240409,102500,54196836,567,567,567,567,0
|
|
20240409,102400,54196836,567,567,567,567,0
|
|
20240409,102300,54196836,567,567,567,567,0
|
|
20240409,102200,54196836,567,567,567,567,0
|
|
20240409,102100,54196836,567,567,567,567,0
|
|
20240409,102000,54196836,567,567,567,567,0
|
|
20240409,101900,54196836,567,567,567,567,0
|
|
20240409,101800,54196836,567,567,567,567,0
|
|
20240409,101700,54196836,567,567,567,567,0
|
|
20240409,101600,54196836,567,567,567,567,0
|
|
20240409,101500,54196836,567,567,567,567,206
|
|
20240409,101400,54080034,567,567,567,567,59
|
|
20240409,101300,54046581,566,566,566,566,0
|
|
20240409,101200,54046581,566,566,566,566,0
|
|
20240409,101100,54046581,566,566,566,566,0
|
|
20240409,101000,54046581,566,566,566,566,0
|
|
20240409,100900,54046581,566,566,566,566,0
|
|
20240409,100800,54046581,566,566,566,566,0
|
|
20240409,100700,54046581,566,566,566,566,0
|
|
20240409,100600,54046581,566,566,566,566,0
|
|
20240409,100500,54046581,566,566,566,566,0
|
|
20240409,100400,54046581,566,566,566,566,0
|
|
20240409,100300,54046581,566,566,566,566,0
|
|
20240409,100200,54046581,566,566,566,566,0
|
|
20240409,100100,54046581,566,566,566,566,91
|
|
20240409,100000,53995075,567,567,567,566,474
|
|
20240409,095900,53726607,567,567,567,567,1201
|
|
20240409,095800,53045640,567,572,572,567,10818
|
|
20240409,095700,46909682,572,570,572,570,12191
|
|
20240409,095600,39936542,572,572,572,572,0
|
|
20240409,095500,39936542,572,571,572,571,554
|
|
20240409,095400,39619860,572,571,572,571,25482
|
|
20240409,095300,25069475,571,571,571,571,0
|
|
20240409,095200,25069475,571,571,571,571,0
|
|
20240409,095100,25069475,571,571,571,571,0
|
|
20240409,095000,25069475,571,571,571,571,3
|
|
20240409,094900,25067762,571,571,571,571,739
|
|
20240409,094800,24645793,571,571,571,571,0
|
|
20240409,094700,24645793,571,571,571,571,61
|
|
20240409,094600,24610962,571,571,571,571,907
|
|
20240409,094500,24093065,571,571,571,571,0
|
|
20240409,094400,24093065,571,571,571,571,0
|
|
20240409,094300,24093065,571,577,577,571,3754
|
|
20240409,094200,21946870,577,577,577,577,35
|
|
20240409,094100,21926675,577,577,577,577,53
|
|
20240409,094000,21896094,573,573,573,573,56
|
|
20240409,093900,21864006,578,578,578,578,0
|
|
20240409,093800,21864006,578,578,578,578,0
|
|
20240409,093700,21864006,578,578,578,578,0
|
|
20240409,093600,21864006,578,578,578,578,503
|
|
20240409,093500,21573272,577,577,577,577,295
|
|
20240409,093400,21403057,577,577,578,577,3535
|
|
20240409,093300,19362357,578,578,578,578,1149
|
|
20240409,093200,18698235,578,578,578,578,0
|
|
20240409,093100,18698235,578,578,578,578,403
|
|
20240409,093000,18465301,578,577,578,577,227
|
|
20240409,092900,18334144,577,577,577,577,0
|
|
20240409,092800,18334144,577,577,577,577,1
|
|
20240409,092700,18333567,571,571,571,571,0
|
|
20240409,092600,18333567,571,571,571,571,0
|
|
20240409,092500,18333567,571,571,571,571,0
|
|
20240409,092400,18333567,571,571,571,571,3860
|
|
20240409,092300,16129507,570,567,570,567,8987
|
|
20240409,092200,11007085,570,570,570,570,1069
|
|
20240409,092100,10397755,567,567,567,567,861
|
|
20240409,092000,9909568,567,567,567,567,2000
|
|
20240409,091900,8775568,563,563,563,563,303
|
|
20240409,091800,8604979,562,563,563,562,1047
|
|
20240409,091700,8016448,562,566,566,562,500
|
|
20240409,091600,7734998,566,567,567,566,680
|
|
20240409,091500,7349938,567,565,567,565,342
|
|
20240409,091400,7156438,570,571,571,570,2702
|
|
20240409,091300,5616163,571,575,580,571,1950
|
|
20240409,091200,4500061,580,580,580,580,1244
|
|
20240409,091100,3778541,582,582,582,582,0
|
|
20240409,091000,3778541,582,582,582,582,0
|
|
20240409,090900,3778541,582,582,582,582,0
|
|
20240409,090800,3778541,582,582,582,582,55
|
|
20240409,090700,3746531,582,581,582,581,400
|
|
20240409,090600,3513772,582,582,582,582,0
|
|
20240409,090500,3513772,582,582,582,582,1698
|
|
20240409,090400,2525536,583,583,583,583,2000
|
|
20240409,090300,1359536,582,582,582,582,20
|
|
20240409,090200,1347896,583,583,583,583,0
|
|
20240409,090100,1347896,583,583,583,583,0
|
|
20240409,090000,1347896,583,583,583,583,2312
|