591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184800,199124002,689,689,689,689,4380
|
|
20240405,184700,199124002,689,689,689,689,0
|
|
20240405,184600,199124002,689,689,689,689,0
|
|
20240405,184500,199124002,689,689,689,689,0
|
|
20240405,184400,199124002,689,689,689,689,0
|
|
20240405,184300,199124002,689,689,689,689,0
|
|
20240405,184200,199124002,689,689,689,689,0
|
|
20240405,184100,199124002,689,689,689,689,0
|
|
20240405,184000,199124002,689,689,689,689,0
|
|
20240405,183900,199124002,689,689,689,689,0
|
|
20240405,183800,199124002,689,689,689,689,0
|
|
20240405,183700,199124002,689,689,689,689,0
|
|
20240405,183600,199124002,689,689,689,689,0
|
|
20240405,183500,199124002,689,689,689,689,0
|
|
20240405,183400,199124002,689,689,689,689,0
|
|
20240405,183300,199124002,689,689,689,689,0
|
|
20240405,183200,199124002,689,689,689,689,0
|
|
20240405,183100,199124002,689,689,689,689,0
|
|
20240405,183000,199124002,689,689,689,689,0
|
|
20240405,182900,199124002,689,689,689,689,0
|
|
20240405,182800,199124002,689,689,689,689,0
|
|
20240405,182700,199124002,689,689,689,689,0
|
|
20240405,182600,199124002,689,689,689,689,0
|
|
20240405,182500,199124002,689,689,689,689,0
|
|
20240405,182400,199124002,689,689,689,689,0
|
|
20240405,182300,199124002,689,689,689,689,0
|
|
20240405,182200,199124002,689,689,689,689,0
|
|
20240405,182100,199124002,689,689,689,689,0
|
|
20240405,182000,199124002,689,689,689,689,0
|
|
20240405,181900,199124002,689,689,689,689,0
|
|
20240405,181800,199124002,689,689,689,689,4380
|
|
20240405,181700,199124002,689,689,689,689,0
|
|
20240405,181600,199124002,689,689,689,689,0
|
|
20240405,181500,199124002,689,689,689,689,0
|
|
20240405,181400,199124002,689,689,689,689,0
|
|
20240405,181300,199124002,689,689,689,689,0
|
|
20240405,181200,199124002,689,689,689,689,0
|
|
20240405,181100,199124002,689,689,689,689,0
|
|
20240405,181000,199124002,689,689,689,689,0
|
|
20240405,180900,199124002,689,689,689,689,0
|
|
20240405,180800,199124002,689,689,689,689,0
|
|
20240405,180700,199124002,689,689,689,689,0
|
|
20240405,180600,199124002,689,689,689,689,0
|
|
20240405,180500,199124002,689,689,689,689,0
|
|
20240405,180400,199124002,689,689,689,689,0
|
|
20240405,180300,199124002,689,689,689,689,0
|
|
20240405,180200,199124002,689,689,689,689,0
|
|
20240405,180100,199124002,689,689,689,689,0
|
|
20240405,180000,199124002,689,689,689,689,0
|
|
20240405,175900,199124002,689,689,689,689,0
|
|
20240405,175800,199124002,689,689,689,689,0
|
|
20240405,175700,199124002,689,689,689,689,0
|
|
20240405,175600,199124002,689,689,689,689,0
|
|
20240405,175500,199124002,689,689,689,689,0
|
|
20240405,175400,199124002,689,689,689,689,0
|
|
20240405,175300,199124002,689,689,689,689,0
|
|
20240405,175200,199124002,689,689,689,689,0
|
|
20240405,175100,199124002,689,689,689,689,0
|
|
20240405,175000,199124002,689,689,689,689,0
|
|
20240405,174900,199124002,689,689,689,689,0
|
|
20240405,174800,199124002,689,689,689,689,4380
|
|
20240405,174700,199124002,689,689,689,689,0
|
|
20240405,174600,199124002,689,689,689,689,0
|
|
20240405,174500,199124002,689,689,689,689,0
|
|
20240405,174400,199124002,689,689,689,689,0
|
|
20240405,174300,199124002,689,689,689,689,0
|
|
20240405,174200,199124002,689,689,689,689,0
|
|
20240405,174100,199124002,689,689,689,689,0
|
|
20240405,174000,199124002,689,689,689,689,0
|
|
20240405,173900,199124002,689,689,689,689,0
|
|
20240405,173800,199124002,689,689,689,689,0
|
|
20240405,173700,199124002,689,689,689,689,0
|
|
20240405,173600,199124002,689,689,689,689,0
|
|
20240405,173500,199124002,689,689,689,689,0
|
|
20240405,173400,199124002,689,689,689,689,0
|
|
20240405,173300,199124002,689,689,689,689,0
|
|
20240405,173200,199124002,689,689,689,689,0
|
|
20240405,173100,199124002,689,689,689,689,0
|
|
20240405,173000,199124002,689,689,689,689,0
|
|
20240405,172900,199124002,689,689,689,689,0
|
|
20240405,172800,199124002,689,689,689,689,0
|
|
20240405,172700,199124002,689,689,689,689,0
|
|
20240405,172600,199124002,689,689,689,689,0
|
|
20240405,172500,199124002,689,689,689,689,0
|
|
20240405,172400,199124002,689,689,689,689,0
|
|
20240405,172300,199124002,689,689,689,689,0
|
|
20240405,172200,199124002,689,689,689,689,0
|
|
20240405,172100,199124002,689,689,689,689,0
|
|
20240405,172000,199124002,689,689,689,689,0
|
|
20240405,171900,199124002,689,689,689,689,0
|
|
20240405,171800,199124002,689,689,689,689,4380
|
|
20240405,171700,199124002,689,689,689,689,0
|
|
20240405,171600,199124002,689,689,689,689,0
|
|
20240405,171500,199124002,689,689,689,689,0
|
|
20240405,171400,199124002,689,689,689,689,0
|
|
20240405,171300,199124002,689,689,689,689,0
|
|
20240405,171200,199124002,689,689,689,689,0
|
|
20240405,171100,199124002,689,689,689,689,0
|
|
20240405,171000,199124002,689,689,689,689,0
|
|
20240405,170900,199124002,689,689,689,689,0
|
|
20240405,170800,199124002,689,689,689,689,0
|
|
20240405,170700,199124002,689,689,689,689,0
|
|
20240405,170600,199124002,689,689,689,689,0
|
|
20240405,170500,199124002,689,689,689,689,0
|
|
20240405,170400,199124002,689,689,689,689,0
|
|
20240405,170300,199124002,689,689,689,689,0
|
|
20240405,170200,199124002,689,689,689,689,0
|
|
20240405,170100,199124002,689,689,689,689,0
|
|
20240405,170000,199124002,689,689,689,689,0
|
|
20240405,165900,199124002,689,689,689,689,0
|
|
20240405,165800,199124002,689,689,689,689,0
|
|
20240405,165700,199124002,689,689,689,689,0
|
|
20240405,165600,199124002,689,689,689,689,0
|
|
20240405,165500,199124002,689,689,689,689,0
|
|
20240405,165400,199124002,689,689,689,689,0
|
|
20240405,165300,199124002,689,689,689,689,0
|
|
20240405,165200,199124002,689,689,689,689,0
|
|
20240405,165100,199124002,689,689,689,689,0
|
|
20240405,165000,199124002,689,689,689,689,0
|
|
20240405,164900,199124002,689,689,689,689,0
|
|
20240405,164800,199124002,689,689,689,689,4380
|
|
20240405,164700,199124002,689,689,689,689,0
|
|
20240405,164600,199124002,689,689,689,689,0
|
|
20240405,164500,199124002,689,689,689,689,0
|
|
20240405,164400,199124002,689,689,689,689,0
|
|
20240405,164300,199124002,689,689,689,689,0
|
|
20240405,164200,199124002,689,689,689,689,0
|
|
20240405,164100,199124002,689,689,689,689,0
|
|
20240405,164000,199124002,689,689,689,689,0
|
|
20240405,163900,199124002,689,689,689,689,0
|
|
20240405,163800,199124002,689,689,689,689,0
|
|
20240405,163700,199124002,689,689,689,689,0
|
|
20240405,163600,199124002,689,689,689,689,0
|
|
20240405,163500,199124002,689,689,689,689,0
|
|
20240405,163400,199124002,689,689,689,689,0
|
|
20240405,163300,199124002,689,689,689,689,0
|
|
20240405,163200,199124002,689,689,689,689,0
|
|
20240405,163100,199124002,689,689,689,689,0
|
|
20240405,163000,199124002,689,689,689,689,0
|
|
20240405,162900,199124002,689,689,689,689,0
|
|
20240405,162800,199124002,689,689,689,689,0
|
|
20240405,162700,199124002,689,689,689,689,0
|
|
20240405,162600,199124002,689,689,689,689,0
|
|
20240405,162500,199124002,689,689,689,689,0
|
|
20240405,162400,199124002,689,689,689,689,0
|
|
20240405,162300,199124002,689,689,689,689,0
|
|
20240405,162200,199124002,689,689,689,689,0
|
|
20240405,162100,199124002,689,689,689,689,0
|
|
20240405,162000,199124002,689,689,689,689,0
|
|
20240405,161900,199124002,689,689,689,689,0
|
|
20240405,161800,199124002,689,689,689,689,4380
|
|
20240405,161700,199124002,689,689,689,689,0
|
|
20240405,161600,199124002,689,689,689,689,0
|
|
20240405,161500,199124002,689,689,689,689,0
|
|
20240405,161400,199124002,689,689,689,689,0
|
|
20240405,161300,199124002,689,689,689,689,0
|
|
20240405,161200,199124002,689,689,689,689,0
|
|
20240405,161100,199124002,689,689,689,689,0
|
|
20240405,161000,199124002,689,689,689,689,0
|
|
20240405,160900,199124002,689,689,689,689,0
|
|
20240405,160800,199124002,689,689,689,689,0
|
|
20240405,160700,199124002,689,689,689,689,0
|
|
20240405,160600,199124002,689,689,689,689,0
|
|
20240405,160500,199124002,689,689,689,689,0
|
|
20240405,160400,199124002,689,689,689,689,0
|
|
20240405,160300,199124002,689,689,689,689,0
|
|
20240405,160200,199124002,689,689,689,689,0
|
|
20240405,160100,199124002,689,689,689,689,0
|
|
20240405,160000,199124002,689,689,689,689,0
|
|
20240405,155900,199124002,689,689,689,689,0
|
|
20240405,155800,199124002,689,689,689,689,0
|
|
20240405,155700,199124002,689,689,689,689,0
|
|
20240405,155600,199124002,689,689,689,689,0
|
|
20240405,155500,199124002,689,689,689,689,0
|
|
20240405,155400,199124002,689,689,689,689,0
|
|
20240405,155300,199124002,689,689,689,689,0
|
|
20240405,155200,199124002,689,689,689,689,0
|
|
20240405,155100,199124002,689,689,689,689,0
|
|
20240405,155000,199124002,689,689,689,689,0
|
|
20240405,154900,199124002,689,689,689,689,0
|
|
20240405,154800,199124002,689,689,689,689,4380
|
|
20240405,154700,199124002,689,689,689,689,0
|
|
20240405,154600,199124002,689,689,689,689,0
|
|
20240405,154500,199124002,689,689,689,689,0
|
|
20240405,154400,199124002,689,689,689,689,0
|
|
20240405,154300,199124002,689,689,689,689,0
|
|
20240405,154200,199124002,689,689,689,689,0
|
|
20240405,154100,199124002,689,689,689,689,0
|
|
20240405,154000,199124002,689,689,689,689,0
|
|
20240405,153900,199124002,689,689,689,689,0
|
|
20240405,153800,199124002,689,689,689,689,0
|
|
20240405,153700,199124002,689,689,689,689,0
|
|
20240405,153600,199124002,689,689,689,689,0
|
|
20240405,153500,199124002,689,689,689,689,0
|
|
20240405,153400,199124002,689,689,689,689,0
|
|
20240405,153300,199124002,689,689,689,689,0
|
|
20240405,153200,199124002,689,689,689,689,0
|
|
20240405,153100,199124002,689,689,689,689,0
|
|
20240405,153000,199124002,689,689,689,689,4380
|
|
20240405,152900,196106182,691,691,691,691,0
|
|
20240405,152800,196106182,691,691,691,691,0
|
|
20240405,152700,196106182,691,691,691,691,0
|
|
20240405,152600,196106182,691,691,691,691,0
|
|
20240405,152500,196106182,691,691,691,691,0
|
|
20240405,152400,196106182,691,691,691,691,0
|
|
20240405,152300,196106182,691,691,691,691,0
|
|
20240405,152200,196106182,691,691,691,691,0
|
|
20240405,152100,196106182,691,691,691,691,0
|
|
20240405,152000,196106182,691,691,691,691,0
|
|
20240405,151900,196106182,691,690,691,689,804
|
|
20240405,151800,195551206,690,690,690,690,0
|
|
20240405,151700,195551206,690,690,690,690,0
|
|
20240405,151600,195551206,690,690,690,690,280
|
|
20240405,151500,195358006,689,690,690,689,104
|
|
20240405,151400,195286260,690,690,690,690,0
|
|
20240405,151300,195286260,690,690,690,690,0
|
|
20240405,151200,195286260,690,690,690,690,1986
|
|
20240405,151100,193915920,690,690,690,690,56
|
|
20240405,151000,193877280,689,689,689,689,665
|
|
20240405,150900,193419095,689,690,690,689,22
|
|
20240405,150800,193403916,689,689,689,689,254
|
|
20240405,150700,193228910,690,690,690,690,50
|
|
20240405,150600,193194410,689,689,689,689,295
|
|
20240405,150500,192991155,690,690,690,690,0
|
|
20240405,150400,192991155,690,690,690,690,175
|
|
20240405,150300,192870405,690,690,690,690,0
|
|
20240405,150200,192870405,690,690,690,690,0
|
|
20240405,150100,192870405,690,690,690,690,0
|
|
20240405,150000,192870405,690,690,690,690,0
|
|
20240405,145900,192870405,690,690,690,690,5
|
|
20240405,145800,192866955,691,691,691,691,4
|
|
20240405,145700,192864191,691,691,691,691,0
|
|
20240405,145600,192864191,691,691,691,691,2530
|
|
20240405,145500,191115961,691,691,691,691,22
|
|
20240405,145400,191100759,690,690,690,690,0
|
|
20240405,145300,191100759,690,690,690,690,0
|
|
20240405,145200,191100759,690,690,690,690,0
|
|
20240405,145100,191100759,690,690,690,690,0
|
|
20240405,145000,191100759,690,690,690,690,0
|
|
20240405,144900,191100759,690,690,690,690,0
|
|
20240405,144800,191100759,690,690,690,690,501
|
|
20240405,144700,190755069,690,690,690,690,32
|
|
20240405,144600,190732989,690,690,690,690,34
|
|
20240405,144500,190709529,691,691,691,691,0
|
|
20240405,144400,190709529,691,691,691,691,55
|
|
20240405,144300,190671524,691,691,691,691,0
|
|
20240405,144200,190671524,691,691,691,691,23
|
|
20240405,144100,190655631,691,690,691,690,136
|
|
20240405,144000,190561689,691,691,691,691,0
|
|
20240405,143900,190561689,691,691,691,691,1
|
|
20240405,143800,190560998,690,690,690,690,0
|
|
20240405,143700,190560998,690,690,690,690,0
|
|
20240405,143600,190560998,690,690,690,690,34
|
|
20240405,143500,190537538,690,690,690,690,0
|
|
20240405,143400,190537538,690,690,690,690,0
|
|
20240405,143300,190537538,690,690,690,690,0
|
|
20240405,143200,190537538,690,690,690,690,0
|
|
20240405,143100,190537538,690,690,690,690,34
|
|
20240405,143000,190514078,690,690,690,690,0
|
|
20240405,142900,190514078,690,690,690,690,0
|
|
20240405,142800,190514078,690,690,690,690,0
|
|
20240405,142700,190514078,690,690,690,690,1
|
|
20240405,142600,190513388,690,690,690,690,35
|
|
20240405,142500,190489238,690,690,690,690,0
|
|
20240405,142400,190489238,690,690,690,690,0
|
|
20240405,142300,190489238,690,690,690,690,0
|
|
20240405,142200,190489238,690,690,690,690,0
|
|
20240405,142100,190489238,690,690,690,690,153
|
|
20240405,142000,190383668,690,690,690,689,266
|
|
20240405,141900,190200139,690,690,690,690,50
|
|
20240405,141800,190165639,690,690,690,690,48
|
|
20240405,141700,190132519,690,692,692,690,1512
|
|
20240405,141600,189088479,692,692,692,692,0
|
|
20240405,141500,189088479,692,692,692,692,300
|
|
20240405,141400,188880879,692,692,692,692,0
|
|
20240405,141300,188880879,692,692,692,692,0
|
|
20240405,141200,188880879,692,692,692,692,0
|
|
20240405,141100,188880879,692,692,692,692,501
|
|
20240405,141000,188534187,692,692,692,692,0
|
|
20240405,140900,188534187,692,692,692,692,0
|
|
20240405,140800,188534187,692,692,692,692,0
|
|
20240405,140700,188534187,692,692,692,692,1394
|
|
20240405,140600,187569539,692,692,692,692,10
|
|
20240405,140500,187562619,692,692,692,692,0
|
|
20240405,140400,187562619,692,692,692,692,10
|
|
20240405,140300,187555699,692,692,692,692,1
|
|
20240405,140200,187555007,691,691,691,691,0
|
|
20240405,140100,187555007,691,691,691,691,0
|
|
20240405,140000,187555007,691,691,691,691,34
|
|
20240405,135900,187531513,691,691,691,691,7131
|
|
20240405,135800,182603992,691,691,691,691,9
|
|
20240405,135700,182597773,691,691,691,691,6
|
|
20240405,135600,182593627,690,690,690,690,0
|
|
20240405,135500,182593627,690,690,690,690,0
|
|
20240405,135400,182593627,690,690,690,690,0
|
|
20240405,135300,182593627,690,690,690,690,0
|
|
20240405,135200,182593627,690,690,690,690,68
|
|
20240405,135100,182546707,691,691,691,691,0
|
|
20240405,135000,182546707,691,691,691,691,0
|
|
20240405,134900,182546707,691,691,691,691,1
|
|
20240405,134800,182546016,691,691,691,691,0
|
|
20240405,134700,182546016,691,691,691,691,5
|
|
20240405,134600,182542561,690,690,690,690,0
|
|
20240405,134500,182542561,690,690,690,690,0
|
|
20240405,134400,182542561,690,690,690,690,0
|
|
20240405,134300,182542561,690,690,690,690,0
|
|
20240405,134200,182542561,690,690,690,690,500
|
|
20240405,134100,182197561,690,690,690,690,1084
|
|
20240405,134000,181449601,690,690,690,690,0
|
|
20240405,133900,181449601,690,690,690,690,0
|
|
20240405,133800,181449601,690,690,690,690,0
|
|
20240405,133700,181449601,690,690,690,690,0
|
|
20240405,133600,181449601,690,690,690,690,657
|
|
20240405,133500,180996271,690,690,690,690,0
|
|
20240405,133400,180996271,690,690,690,690,0
|
|
20240405,133300,180996271,690,690,690,690,500
|
|
20240405,133200,180651271,690,690,690,690,0
|
|
20240405,133100,180651271,690,690,690,690,434
|
|
20240405,133000,180351811,690,690,690,690,0
|
|
20240405,132900,180351811,690,690,690,690,0
|
|
20240405,132800,180351811,690,690,690,690,0
|
|
20240405,132700,180351811,690,690,690,690,0
|
|
20240405,132600,180351811,690,690,690,690,34
|
|
20240405,132500,180328351,691,691,691,691,37
|
|
20240405,132400,180302784,691,691,691,691,0
|
|
20240405,132300,180302784,691,691,691,691,7
|
|
20240405,132200,180297947,690,690,690,690,0
|
|
20240405,132100,180297947,690,691,691,690,234
|
|
20240405,132000,180136287,691,691,691,691,13
|
|
20240405,131900,180127304,691,691,691,691,3
|
|
20240405,131800,180125231,690,690,690,690,105
|
|
20240405,131700,180052781,690,690,690,690,890
|
|
20240405,131600,179438681,690,690,690,690,0
|
|
20240405,131500,179438681,690,690,690,690,0
|
|
20240405,131400,179438681,690,690,690,690,0
|
|
20240405,131300,179438681,690,690,690,690,0
|
|
20240405,131200,179438681,690,690,690,690,0
|
|
20240405,131100,179438681,690,690,690,690,184
|
|
20240405,131000,179311721,691,691,691,691,0
|
|
20240405,130900,179311721,691,691,691,691,0
|
|
20240405,130800,179311721,691,691,691,691,90
|
|
20240405,130700,179249531,690,690,690,690,0
|
|
20240405,130600,179249531,690,690,690,690,0
|
|
20240405,130500,179249531,690,690,690,690,0
|
|
20240405,130400,179249531,690,690,690,690,69
|
|
20240405,130300,179201921,690,690,690,690,0
|
|
20240405,130200,179201921,690,690,690,690,0
|
|
20240405,130100,179201921,690,690,690,690,35
|
|
20240405,130000,179177771,691,691,691,691,1
|
|
20240405,125900,179177080,691,691,691,691,100
|
|
20240405,125800,179107980,690,690,690,690,7034
|
|
20240405,125700,174254520,689,689,689,689,0
|
|
20240405,125600,174254520,689,690,690,689,1197
|
|
20240405,125500,173428624,690,690,690,690,0
|
|
20240405,125400,173428624,690,690,690,690,0
|
|
20240405,125300,173428624,690,690,690,690,0
|
|
20240405,125200,173428624,690,690,690,690,0
|
|
20240405,125100,173428624,690,690,690,690,34
|
|
20240405,125000,173405164,690,690,690,690,0
|
|
20240405,124900,173405164,690,690,690,690,0
|
|
20240405,124800,173405164,690,690,690,690,0
|
|
20240405,124700,173405164,690,690,690,690,0
|
|
20240405,124600,173405164,690,690,690,690,34
|
|
20240405,124500,173381704,691,691,691,691,301
|
|
20240405,124400,173173713,690,690,690,690,0
|
|
20240405,124300,173173713,690,690,690,690,0
|
|
20240405,124200,173173713,690,691,691,690,122
|
|
20240405,124100,173089531,690,690,690,690,35
|
|
20240405,124000,173065381,690,690,690,690,0
|
|
20240405,123900,173065381,690,690,690,690,34
|
|
20240405,123800,173041921,690,690,690,690,0
|
|
20240405,123700,173041921,690,690,690,690,0
|
|
20240405,123600,173041921,690,690,690,690,0
|
|
20240405,123500,173041921,690,690,690,690,0
|
|
20240405,123400,173041921,690,690,690,690,0
|
|
20240405,123300,173041921,690,690,690,690,0
|
|
20240405,123200,173041921,690,690,690,690,228
|
|
20240405,123100,172884601,691,691,691,691,0
|
|
20240405,123000,172884601,691,691,691,691,0
|
|
20240405,122900,172884601,691,691,691,691,0
|
|
20240405,122800,172884601,691,691,691,691,5
|
|
20240405,122700,172881146,691,691,691,691,0
|
|
20240405,122600,172881146,691,691,691,691,0
|
|
20240405,122500,172881146,691,691,691,691,0
|
|
20240405,122400,172881146,691,691,691,691,2
|
|
20240405,122300,172879764,694,694,694,694,0
|
|
20240405,122200,172879764,694,694,694,694,0
|
|
20240405,122100,172879764,694,694,694,694,0
|
|
20240405,122000,172879764,694,694,694,694,0
|
|
20240405,121900,172879764,694,694,694,694,0
|
|
20240405,121800,172879764,694,694,694,694,0
|
|
20240405,121700,172879764,694,694,694,694,0
|
|
20240405,121600,172879764,694,694,694,694,0
|
|
20240405,121500,172879764,694,694,694,694,1
|
|
20240405,121400,172879070,689,695,695,689,1164
|
|
20240405,121300,172075743,695,690,695,690,1321
|
|
20240405,121200,171158474,688,689,689,688,2000
|
|
20240405,121100,169782469,688,688,688,688,0
|
|
20240405,121000,169782469,688,688,688,688,0
|
|
20240405,120900,169782469,688,688,688,688,0
|
|
20240405,120800,169782469,688,688,688,688,0
|
|
20240405,120700,169782469,688,688,688,688,0
|
|
20240405,120600,169782469,688,688,688,688,0
|
|
20240405,120500,169782469,688,688,688,688,0
|
|
20240405,120400,169782469,688,688,688,688,0
|
|
20240405,120300,169782469,688,688,688,688,0
|
|
20240405,120200,169782469,688,689,689,688,2369
|
|
20240405,120100,168152212,689,689,689,689,0
|
|
20240405,120000,168152212,689,690,690,689,5005
|
|
20240405,115900,164703717,689,689,689,689,0
|
|
20240405,115800,164703717,689,689,689,689,0
|
|
20240405,115700,164703717,689,689,689,689,0
|
|
20240405,115600,164703717,689,689,689,689,0
|
|
20240405,115500,164703717,689,689,689,689,526
|
|
20240405,115400,164341303,689,689,689,689,6
|
|
20240405,115300,164337169,695,695,695,695,3
|
|
20240405,115200,164335084,695,695,695,695,0
|
|
20240405,115100,164335084,695,689,695,689,201
|
|
20240405,115000,164195582,692,692,692,692,153
|
|
20240405,114900,164089706,692,692,692,692,0
|
|
20240405,114800,164089706,692,692,692,692,1
|
|
20240405,114700,164089014,689,689,689,689,0
|
|
20240405,114600,164089014,689,690,690,689,171
|
|
20240405,114500,163971190,689,689,689,689,0
|
|
20240405,114400,163971190,689,689,689,689,0
|
|
20240405,114300,163971190,689,689,689,689,0
|
|
20240405,114200,163971190,689,689,689,689,0
|
|
20240405,114100,163971190,689,688,689,688,3053
|
|
20240405,114000,161867707,689,689,689,689,0
|
|
20240405,113900,161867707,689,689,689,689,0
|
|
20240405,113800,161867707,689,689,689,689,366
|
|
20240405,113700,161615533,689,689,689,689,0
|
|
20240405,113600,161615533,689,689,689,689,167
|
|
20240405,113500,161500470,693,693,693,693,0
|
|
20240405,113400,161500470,693,693,693,693,0
|
|
20240405,113300,161500470,693,693,693,693,6
|
|
20240405,113200,161496312,693,693,693,693,1
|
|
20240405,113100,161495619,694,694,694,694,0
|
|
20240405,113000,161495619,694,694,694,694,1
|
|
20240405,112900,161494925,695,695,695,695,0
|
|
20240405,112800,161494925,695,695,695,695,0
|
|
20240405,112700,161494925,695,695,695,695,0
|
|
20240405,112600,161494925,695,692,695,692,340
|
|
20240405,112500,161258882,691,691,691,691,0
|
|
20240405,112400,161258882,691,689,691,688,1001
|
|
20240405,112300,160569777,692,692,692,692,0
|
|
20240405,112200,160569777,692,691,692,691,2
|
|
20240405,112100,160568394,689,689,689,689,1
|
|
20240405,112000,160567705,689,689,689,689,0
|
|
20240405,111900,160567705,689,689,689,689,10
|
|
20240405,111800,160560815,688,688,688,688,0
|
|
20240405,111700,160560815,688,688,688,688,0
|
|
20240405,111600,160560815,688,688,688,688,0
|
|
20240405,111500,160560815,688,688,688,688,0
|
|
20240405,111400,160560815,688,688,688,688,0
|
|
20240405,111300,160560815,688,688,688,688,0
|
|
20240405,111200,160560815,688,688,688,688,0
|
|
20240405,111100,160560815,688,688,688,688,606
|
|
20240405,111000,160143887,689,689,689,689,0
|
|
20240405,110900,160143887,689,689,689,689,1266
|
|
20240405,110800,159271613,689,689,689,689,152
|
|
20240405,110700,159166885,690,690,690,690,0
|
|
20240405,110600,159166885,690,690,690,690,0
|
|
20240405,110500,159166885,690,690,695,690,1698
|
|
20240405,110400,157995245,692,692,692,691,3868
|
|
20240405,110300,155318691,692,692,692,692,0
|
|
20240405,110200,155318691,692,692,692,692,1
|
|
20240405,110100,155317999,692,692,692,692,88
|
|
20240405,110000,155257103,692,692,692,692,0
|
|
20240405,105900,155257103,692,692,692,692,0
|
|
20240405,105800,155257103,692,692,692,692,0
|
|
20240405,105700,155257103,692,692,692,692,0
|
|
20240405,105600,155257103,692,692,692,692,9
|
|
20240405,105500,155250875,692,692,692,692,0
|
|
20240405,105400,155250875,692,692,692,692,1
|
|
20240405,105300,155250183,692,692,692,692,0
|
|
20240405,105200,155250183,692,692,692,692,0
|
|
20240405,105100,155250183,692,692,692,692,0
|
|
20240405,105000,155250183,692,694,694,692,894
|
|
20240405,104900,154630774,694,694,694,694,0
|
|
20240405,104800,154630774,694,694,694,694,0
|
|
20240405,104700,154630774,694,694,694,694,0
|
|
20240405,104600,154630774,694,694,694,694,282
|
|
20240405,104500,154435066,693,693,693,693,0
|
|
20240405,104400,154435066,693,693,693,693,0
|
|
20240405,104300,154435066,693,693,693,693,0
|
|
20240405,104200,154435066,693,693,693,693,0
|
|
20240405,104100,154435066,693,693,693,693,0
|
|
20240405,104000,154435066,693,693,693,693,11
|
|
20240405,103900,154427443,693,693,693,693,78
|
|
20240405,103800,154373389,694,694,694,694,30
|
|
20240405,103700,154352569,694,694,694,694,11
|
|
20240405,103600,154344935,694,694,694,694,9728
|
|
20240405,103500,147593703,695,695,695,695,0
|
|
20240405,103400,147593703,695,695,695,695,0
|
|
20240405,103300,147593703,695,694,696,694,470
|
|
20240405,103200,147267494,695,695,695,695,2420
|
|
20240405,103100,145585594,695,695,695,695,34
|
|
20240405,103000,145561964,696,696,696,696,93
|
|
20240405,102900,145497236,696,696,696,696,0
|
|
20240405,102800,145497236,696,696,696,696,457
|
|
20240405,102700,145179164,695,695,695,695,0
|
|
20240405,102600,145179164,695,696,696,695,444
|
|
20240405,102500,144870174,695,695,695,695,293
|
|
20240405,102400,144666539,694,694,694,694,69
|
|
20240405,102300,144618653,695,695,695,695,100
|
|
20240405,102200,144549153,692,692,692,692,250
|
|
20240405,102100,144376153,692,692,692,692,146
|
|
20240405,102000,144275121,694,694,694,694,650
|
|
20240405,101900,143824021,694,694,694,692,711
|
|
20240405,101800,143330609,694,694,694,694,3
|
|
20240405,101700,143328527,693,693,693,693,9
|
|
20240405,101600,143322290,691,690,691,690,2471
|
|
20240405,101500,141615333,689,689,689,689,0
|
|
20240405,101400,141615333,689,689,689,689,0
|
|
20240405,101300,141615333,689,689,689,689,35
|
|
20240405,101200,141591218,689,689,689,689,220
|
|
20240405,101100,141439638,689,689,689,689,5
|
|
20240405,101000,141436193,689,689,689,689,125
|
|
20240405,100900,141350068,689,689,689,689,167
|
|
20240405,100800,141235005,689,689,689,689,0
|
|
20240405,100700,141235005,689,688,689,688,58
|
|
20240405,100600,141195078,689,689,689,689,10
|
|
20240405,100500,141188188,689,689,689,689,1
|
|
20240405,100400,141187499,688,688,688,688,0
|
|
20240405,100300,141187499,688,690,690,688,2
|
|
20240405,100200,141186121,691,691,691,691,0
|
|
20240405,100100,141186121,691,688,691,685,8480
|
|
20240405,100000,135360122,688,694,694,684,9173
|
|
20240405,095900,129025258,694,695,695,694,1143
|
|
20240405,095800,128231901,697,697,697,697,0
|
|
20240405,095700,128231901,697,697,697,697,0
|
|
20240405,095600,128231901,697,697,697,697,10
|
|
20240405,095500,128224931,695,695,695,695,20
|
|
20240405,095400,128211031,695,698,698,695,17
|
|
20240405,095300,128199213,698,698,698,698,0
|
|
20240405,095200,128199213,698,698,698,698,1004
|
|
20240405,095100,127498421,698,695,698,695,31
|
|
20240405,095000,127476858,699,699,699,699,0
|
|
20240405,094900,127476858,699,699,699,699,500
|
|
20240405,094800,127127358,699,699,699,699,1
|
|
20240405,094700,127126659,699,699,699,699,40
|
|
20240405,094600,127098699,700,700,700,700,0
|
|
20240405,094500,127098699,700,700,700,700,144
|
|
20240405,094400,126997899,699,699,699,694,48
|
|
20240405,094300,126964545,699,699,699,699,2
|
|
20240405,094200,126963147,699,699,699,699,827
|
|
20240405,094100,126385074,699,699,699,699,2
|
|
20240405,094000,126383676,699,699,699,695,1028
|
|
20240405,093900,125669103,699,699,699,699,1
|
|
20240405,093800,125668404,695,695,695,695,1001
|
|
20240405,093700,124972709,699,699,699,699,0
|
|
20240405,093600,124972709,699,695,699,695,10
|
|
20240405,093500,124965731,694,694,694,694,105
|
|
20240405,093400,124892861,692,698,698,692,2278
|
|
20240405,093300,123314299,695,695,695,695,0
|
|
20240405,093200,123314299,695,700,700,695,7708
|
|
20240405,093100,117951288,700,702,702,700,319
|
|
20240405,093000,117727599,702,702,702,702,2594
|
|
20240405,092900,115906611,702,705,705,702,4885
|
|
20240405,092800,112469593,705,704,705,704,207
|
|
20240405,092700,112323665,704,705,706,704,4962
|
|
20240405,092600,108825677,705,705,705,705,905
|
|
20240405,092500,108187652,705,705,705,705,12241
|
|
20240405,092400,99557747,705,704,705,704,1007
|
|
20240405,092300,98848818,704,706,707,704,2817
|
|
20240405,092200,96858628,704,705,706,704,1823
|
|
20240405,092100,95573629,705,706,706,705,412
|
|
20240405,092000,95282948,704,705,707,704,8851
|
|
20240405,091900,89036523,705,708,708,705,2424
|
|
20240405,091800,87321661,707,703,707,702,6066
|
|
20240405,091700,83053370,702,700,702,700,15292
|
|
20240405,091600,72342242,700,700,700,700,1008
|
|
20240405,091500,71636642,700,695,703,695,15474
|
|
20240405,091400,60789728,695,693,695,693,1805
|
|
20240405,091300,59536833,692,690,694,690,3317
|
|
20240405,091200,57237147,690,686,690,686,8292
|
|
20240405,091100,51517510,685,684,685,684,24729
|
|
20240405,091000,34589382,684,684,684,684,11
|
|
20240405,090900,34581858,683,680,683,680,20910
|
|
20240405,090800,20331862,680,677,680,677,7284
|
|
20240405,090700,15379673,678,678,678,678,180
|
|
20240405,090600,15257633,678,678,678,678,0
|
|
20240405,090500,15257633,678,679,679,678,10
|
|
20240405,090400,15250850,678,678,678,678,0
|
|
20240405,090300,15250850,678,678,678,678,107
|
|
20240405,090200,15178304,679,679,679,679,147
|
|
20240405,090100,15078491,676,678,678,676,26
|
|
20240405,090000,15060899,679,679,679,679,22181
|