601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185800,242268110,981,981,981,981,1243
|
|
20240417,185700,242268110,981,981,981,981,0
|
|
20240417,185600,242268110,981,981,981,981,0
|
|
20240417,185500,242268110,981,981,981,981,0
|
|
20240417,185400,242268110,981,981,981,981,0
|
|
20240417,185300,242268110,981,981,981,981,0
|
|
20240417,185200,242268110,981,981,981,981,0
|
|
20240417,185100,242268110,981,981,981,981,0
|
|
20240417,185000,242268110,981,981,981,981,0
|
|
20240417,184900,242268110,981,981,981,981,0
|
|
20240417,184800,242268110,981,981,981,981,0
|
|
20240417,184700,242268110,981,981,981,981,0
|
|
20240417,184600,242268110,981,981,981,981,0
|
|
20240417,184500,242268110,981,981,981,981,0
|
|
20240417,184400,242268110,981,981,981,981,0
|
|
20240417,184300,242268110,981,981,981,981,0
|
|
20240417,184200,242268110,981,981,981,981,0
|
|
20240417,184100,242268110,981,981,981,981,0
|
|
20240417,184000,242268110,981,981,981,981,0
|
|
20240417,183900,242268110,981,981,981,981,0
|
|
20240417,183800,242268110,981,981,981,981,0
|
|
20240417,183700,242268110,981,981,981,981,0
|
|
20240417,183600,242268110,981,981,981,981,0
|
|
20240417,183500,242268110,981,981,981,981,0
|
|
20240417,183400,242268110,981,981,981,981,0
|
|
20240417,183300,242268110,981,981,981,981,0
|
|
20240417,183200,242268110,981,981,981,981,0
|
|
20240417,183100,242268110,981,981,981,981,0
|
|
20240417,183000,242268110,981,981,981,981,0
|
|
20240417,182900,242268110,981,981,981,981,0
|
|
20240417,182800,242268110,981,981,981,981,1243
|
|
20240417,182700,242268110,981,981,981,981,0
|
|
20240417,182600,242268110,981,981,981,981,0
|
|
20240417,182500,242268110,981,981,981,981,0
|
|
20240417,182400,242268110,981,981,981,981,0
|
|
20240417,182300,242268110,981,981,981,981,0
|
|
20240417,182200,242268110,981,981,981,981,0
|
|
20240417,182100,242268110,981,981,981,981,0
|
|
20240417,182000,242268110,981,981,981,981,0
|
|
20240417,181900,242268110,981,981,981,981,0
|
|
20240417,181800,242268110,981,981,981,981,0
|
|
20240417,181700,242268110,981,981,981,981,0
|
|
20240417,181600,242268110,981,981,981,981,0
|
|
20240417,181500,242268110,981,981,981,981,0
|
|
20240417,181400,242268110,981,981,981,981,0
|
|
20240417,181300,242268110,981,981,981,981,0
|
|
20240417,181200,242268110,981,981,981,981,0
|
|
20240417,181100,242268110,981,981,981,981,0
|
|
20240417,181000,242268110,981,981,981,981,0
|
|
20240417,180900,242268110,981,981,981,981,0
|
|
20240417,180800,242268110,981,981,981,981,0
|
|
20240417,180700,242268110,981,981,981,981,0
|
|
20240417,180600,242268110,981,981,981,981,0
|
|
20240417,180500,242268110,981,981,981,981,0
|
|
20240417,180400,242268110,981,981,981,981,0
|
|
20240417,180300,242268110,981,981,981,981,0
|
|
20240417,180200,242268110,981,981,981,981,0
|
|
20240417,180100,242268110,981,981,981,981,0
|
|
20240417,180000,242268110,981,981,981,981,0
|
|
20240417,175900,242268110,981,981,981,981,0
|
|
20240417,175800,242268110,981,981,981,981,1243
|
|
20240417,175700,242268110,981,981,981,981,0
|
|
20240417,175600,242268110,981,981,981,981,0
|
|
20240417,175500,242268110,981,981,981,981,0
|
|
20240417,175400,242268110,981,981,981,981,0
|
|
20240417,175300,242268110,981,981,981,981,0
|
|
20240417,175200,242268110,981,981,981,981,0
|
|
20240417,175100,242268110,981,981,981,981,0
|
|
20240417,175000,242268110,981,981,981,981,0
|
|
20240417,174900,242268110,981,981,981,981,0
|
|
20240417,174800,242268110,981,981,981,981,0
|
|
20240417,174700,242268110,981,981,981,981,0
|
|
20240417,174600,242268110,981,981,981,981,0
|
|
20240417,174500,242268110,981,981,981,981,0
|
|
20240417,174400,242268110,981,981,981,981,0
|
|
20240417,174300,242268110,981,981,981,981,0
|
|
20240417,174200,242268110,981,981,981,981,0
|
|
20240417,174100,242268110,981,981,981,981,0
|
|
20240417,174000,242268110,981,981,981,981,0
|
|
20240417,173900,242268110,981,981,981,981,0
|
|
20240417,173800,242268110,981,981,981,981,0
|
|
20240417,173700,242268110,981,981,981,981,0
|
|
20240417,173600,242268110,981,981,981,981,0
|
|
20240417,173500,242268110,981,981,981,981,0
|
|
20240417,173400,242268110,981,981,981,981,0
|
|
20240417,173300,242268110,981,981,981,981,0
|
|
20240417,173200,242268110,981,981,981,981,0
|
|
20240417,173100,242268110,981,981,981,981,0
|
|
20240417,173000,242268110,981,981,981,981,0
|
|
20240417,172900,242268110,981,981,981,981,0
|
|
20240417,172800,242268110,981,981,981,981,1243
|
|
20240417,172700,242268110,981,981,981,981,0
|
|
20240417,172600,242268110,981,981,981,981,0
|
|
20240417,172500,242268110,981,981,981,981,0
|
|
20240417,172400,242268110,981,981,981,981,0
|
|
20240417,172300,242268110,981,981,981,981,0
|
|
20240417,172200,242268110,981,981,981,981,0
|
|
20240417,172100,242268110,981,981,981,981,0
|
|
20240417,172000,242268110,981,981,981,981,0
|
|
20240417,171900,242268110,981,981,981,981,0
|
|
20240417,171800,242268110,981,981,981,981,0
|
|
20240417,171700,242268110,981,981,981,981,0
|
|
20240417,171600,242268110,981,981,981,981,0
|
|
20240417,171500,242268110,981,981,981,981,0
|
|
20240417,171400,242268110,981,981,981,981,0
|
|
20240417,171300,242268110,981,981,981,981,0
|
|
20240417,171200,242268110,981,981,981,981,0
|
|
20240417,171100,242268110,981,981,981,981,0
|
|
20240417,171000,242268110,981,981,981,981,0
|
|
20240417,170900,242268110,981,981,981,981,0
|
|
20240417,170800,242268110,981,981,981,981,0
|
|
20240417,170700,242268110,981,981,981,981,0
|
|
20240417,170600,242268110,981,981,981,981,0
|
|
20240417,170500,242268110,981,981,981,981,0
|
|
20240417,170400,242268110,981,981,981,981,0
|
|
20240417,170300,242268110,981,981,981,981,0
|
|
20240417,170200,242268110,981,981,981,981,0
|
|
20240417,170100,242268110,981,981,981,981,0
|
|
20240417,170000,242268110,981,981,981,981,0
|
|
20240417,165900,242268110,981,981,981,981,0
|
|
20240417,165800,242268110,981,981,981,981,1243
|
|
20240417,165700,242268110,981,981,981,981,0
|
|
20240417,165600,242268110,981,981,981,981,0
|
|
20240417,165500,242268110,981,981,981,981,0
|
|
20240417,165400,242268110,981,981,981,981,0
|
|
20240417,165300,242268110,981,981,981,981,0
|
|
20240417,165200,242268110,981,981,981,981,0
|
|
20240417,165100,242268110,981,981,981,981,0
|
|
20240417,165000,242268110,981,981,981,981,0
|
|
20240417,164900,242268110,981,981,981,981,0
|
|
20240417,164800,242268110,981,981,981,981,0
|
|
20240417,164700,242268110,981,981,981,981,0
|
|
20240417,164600,242268110,981,981,981,981,0
|
|
20240417,164500,242268110,981,981,981,981,0
|
|
20240417,164400,242268110,981,981,981,981,0
|
|
20240417,164300,242268110,981,981,981,981,0
|
|
20240417,164200,242268110,981,981,981,981,0
|
|
20240417,164100,242268110,981,981,981,981,0
|
|
20240417,164000,242268110,981,981,981,981,0
|
|
20240417,163900,242268110,981,981,981,981,0
|
|
20240417,163800,242268110,981,981,981,981,0
|
|
20240417,163700,242268110,981,981,981,981,0
|
|
20240417,163600,242268110,981,981,981,981,0
|
|
20240417,163500,242268110,981,981,981,981,0
|
|
20240417,163400,242268110,981,981,981,981,0
|
|
20240417,163300,242268110,981,981,981,981,0
|
|
20240417,163200,242268110,981,981,981,981,0
|
|
20240417,163100,242268110,981,981,981,981,0
|
|
20240417,163000,242268110,981,981,981,981,0
|
|
20240417,162900,242268110,981,981,981,981,0
|
|
20240417,162800,242268110,981,981,981,981,1243
|
|
20240417,162700,242268110,981,981,981,981,0
|
|
20240417,162600,242268110,981,981,981,981,0
|
|
20240417,162500,242268110,981,981,981,981,0
|
|
20240417,162400,242268110,981,981,981,981,0
|
|
20240417,162300,242268110,981,981,981,981,0
|
|
20240417,162200,242268110,981,981,981,981,0
|
|
20240417,162100,242268110,981,981,981,981,0
|
|
20240417,162000,242268110,981,981,981,981,0
|
|
20240417,161900,242268110,981,981,981,981,0
|
|
20240417,161800,242268110,981,981,981,981,0
|
|
20240417,161700,242268110,981,981,981,981,0
|
|
20240417,161600,242268110,981,981,981,981,0
|
|
20240417,161500,242268110,981,981,981,981,0
|
|
20240417,161400,242268110,981,981,981,981,0
|
|
20240417,161300,242268110,981,981,981,981,0
|
|
20240417,161200,242268110,981,981,981,981,0
|
|
20240417,161100,242268110,981,981,981,981,0
|
|
20240417,161000,242268110,981,981,981,981,0
|
|
20240417,160900,242268110,981,981,981,981,0
|
|
20240417,160800,242268110,981,981,981,981,0
|
|
20240417,160700,242268110,981,981,981,981,0
|
|
20240417,160600,242268110,981,981,981,981,0
|
|
20240417,160500,242268110,981,981,981,981,0
|
|
20240417,160400,242268110,981,981,981,981,0
|
|
20240417,160300,242268110,981,981,981,981,0
|
|
20240417,160200,242268110,981,981,981,981,0
|
|
20240417,160100,242268110,981,981,981,981,0
|
|
20240417,160000,242268110,981,981,981,981,0
|
|
20240417,155900,242268110,981,981,981,981,0
|
|
20240417,155800,242268110,981,981,981,981,1243
|
|
20240417,155700,242268110,981,981,981,981,0
|
|
20240417,155600,242268110,981,981,981,981,0
|
|
20240417,155500,242268110,981,981,981,981,0
|
|
20240417,155400,242268110,981,981,981,981,0
|
|
20240417,155300,242268110,981,981,981,981,0
|
|
20240417,155200,242268110,981,981,981,981,0
|
|
20240417,155100,242268110,981,981,981,981,0
|
|
20240417,155000,242268110,981,981,981,981,0
|
|
20240417,154900,242268110,981,981,981,981,0
|
|
20240417,154800,242268110,981,981,981,981,0
|
|
20240417,154700,242268110,981,981,981,981,0
|
|
20240417,154600,242268110,981,981,981,981,0
|
|
20240417,154500,242268110,981,981,981,981,0
|
|
20240417,154400,242268110,981,981,981,981,0
|
|
20240417,154300,242268110,981,981,981,981,0
|
|
20240417,154200,242268110,981,981,981,981,0
|
|
20240417,154100,242268110,981,981,981,981,0
|
|
20240417,154000,242268110,981,981,981,981,0
|
|
20240417,153900,242268110,981,981,981,981,0
|
|
20240417,153800,242268110,981,981,981,981,0
|
|
20240417,153700,242268110,981,981,981,981,0
|
|
20240417,153600,242268110,981,981,981,981,0
|
|
20240417,153500,242268110,981,981,981,981,0
|
|
20240417,153400,242268110,981,981,981,981,0
|
|
20240417,153300,242268110,981,981,981,981,0
|
|
20240417,153200,242268110,981,981,981,981,0
|
|
20240417,153100,242268110,981,981,981,981,0
|
|
20240417,153000,242268110,981,981,981,981,1243
|
|
20240417,152900,241048727,982,982,982,982,0
|
|
20240417,152800,241048727,982,982,982,982,0
|
|
20240417,152700,241048727,982,982,982,982,0
|
|
20240417,152600,241048727,982,982,982,982,0
|
|
20240417,152500,241048727,982,982,982,982,0
|
|
20240417,152400,241048727,982,982,982,982,0
|
|
20240417,152300,241048727,982,982,982,982,0
|
|
20240417,152200,241048727,982,982,982,982,0
|
|
20240417,152100,241048727,982,982,982,982,0
|
|
20240417,152000,241048727,982,982,982,982,0
|
|
20240417,151900,241048727,982,981,982,981,485
|
|
20240417,151800,240572929,981,981,981,981,502
|
|
20240417,151700,240080467,982,982,982,982,0
|
|
20240417,151600,240080467,982,982,982,981,97
|
|
20240417,151500,239985257,981,981,982,981,860
|
|
20240417,151400,239141547,982,982,982,982,1
|
|
20240417,151300,239140565,982,982,982,982,50
|
|
20240417,151200,239091465,982,982,982,981,100
|
|
20240417,151100,238993361,982,982,982,982,373
|
|
20240417,151000,238627075,982,981,982,981,278
|
|
20240417,150900,238354356,981,981,982,981,365
|
|
20240417,150800,237996290,981,982,982,981,2012
|
|
20240417,150700,236020516,982,982,982,981,521
|
|
20240417,150600,235509394,981,983,983,981,290
|
|
20240417,150500,235224484,983,983,983,983,393
|
|
20240417,150400,234838165,983,983,983,983,2
|
|
20240417,150300,234836199,985,985,985,985,0
|
|
20240417,150200,234836199,985,985,985,985,0
|
|
20240417,150100,234836199,985,985,985,985,2
|
|
20240417,150000,234834229,980,980,980,980,0
|
|
20240417,145900,234834229,980,980,980,980,0
|
|
20240417,145800,234834229,980,983,983,980,1000
|
|
20240417,145700,233854058,981,981,981,981,0
|
|
20240417,145600,233854058,981,981,985,980,330
|
|
20240417,145500,233530422,985,985,985,985,0
|
|
20240417,145400,233530422,985,981,985,980,1080
|
|
20240417,145300,232468427,980,980,980,980,200
|
|
20240417,145200,232272427,980,983,983,980,10000
|
|
20240417,145100,222469871,984,984,984,984,0
|
|
20240417,145000,222469871,984,982,984,981,201
|
|
20240417,144900,222272587,981,983,983,981,3962
|
|
20240417,144800,218384627,983,983,983,983,44
|
|
20240417,144700,218341375,983,984,984,983,125
|
|
20240417,144600,218218396,982,985,985,982,503
|
|
20240417,144500,217723561,986,986,986,986,0
|
|
20240417,144400,217723561,986,986,986,985,146
|
|
20240417,144300,217579741,987,987,987,987,0
|
|
20240417,144200,217579741,987,987,987,987,100
|
|
20240417,144100,217481041,987,987,987,987,2
|
|
20240417,144000,217479067,987,987,987,987,10
|
|
20240417,143900,217469197,987,987,987,987,31
|
|
20240417,143800,217438600,987,987,987,987,100
|
|
20240417,143700,217339900,985,985,985,985,45
|
|
20240417,143600,217295575,985,985,985,985,952
|
|
20240417,143500,216357855,988,988,988,988,0
|
|
20240417,143400,216357855,988,988,988,988,0
|
|
20240417,143300,216357855,988,988,988,988,20
|
|
20240417,143200,216338095,989,989,989,989,0
|
|
20240417,143100,216338095,989,989,989,989,0
|
|
20240417,143000,216338095,989,989,989,989,100
|
|
20240417,142900,216239195,991,991,991,991,0
|
|
20240417,142800,216239195,991,991,991,991,10
|
|
20240417,142700,216229285,984,987,987,981,25068
|
|
20240417,142600,191593053,987,988,988,987,900
|
|
20240417,142500,190704738,992,992,992,992,0
|
|
20240417,142400,190704738,992,992,992,992,0
|
|
20240417,142300,190704738,992,992,992,992,0
|
|
20240417,142200,190704738,992,992,992,992,6
|
|
20240417,142100,190698786,987,987,987,987,230
|
|
20240417,142000,190471776,987,987,987,987,0
|
|
20240417,141900,190471776,987,992,992,987,1000
|
|
20240417,141800,189483571,992,992,992,992,300
|
|
20240417,141700,189185971,992,992,992,992,130
|
|
20240417,141600,189057011,992,992,992,992,0
|
|
20240417,141500,189057011,992,992,992,992,0
|
|
20240417,141400,189057011,992,992,992,992,6
|
|
20240417,141300,189051059,993,993,993,993,0
|
|
20240417,141200,189051059,993,993,993,993,10
|
|
20240417,141100,189041129,994,994,994,994,305
|
|
20240417,141000,188737959,994,994,994,994,0
|
|
20240417,140900,188737959,994,994,994,994,0
|
|
20240417,140800,188737959,994,994,994,994,2
|
|
20240417,140700,188735971,989,989,989,989,5
|
|
20240417,140600,188731026,989,989,989,989,6
|
|
20240417,140500,188725092,994,991,994,991,4016
|
|
20240417,140400,184735430,991,991,991,991,0
|
|
20240417,140300,184735430,991,990,991,990,201
|
|
20240417,140200,184536240,990,990,990,990,189
|
|
20240417,140100,184349130,990,987,990,987,7
|
|
20240417,140000,184342218,990,990,990,990,5
|
|
20240417,135900,184337268,987,990,990,987,51
|
|
20240417,135800,184286916,990,990,990,990,10
|
|
20240417,135700,184277016,991,990,991,990,277
|
|
20240417,135600,184002785,990,989,990,987,417
|
|
20240417,135500,183590121,990,990,990,990,441
|
|
20240417,135400,183153531,991,991,991,991,0
|
|
20240417,135300,183153531,991,991,991,991,0
|
|
20240417,135200,183153531,991,991,991,991,107
|
|
20240417,135100,183047494,991,991,991,991,44
|
|
20240417,135000,183003890,991,991,991,991,44
|
|
20240417,134900,182960286,991,991,991,991,258
|
|
20240417,134800,182704608,991,991,991,991,50
|
|
20240417,134700,182655058,991,991,991,990,104
|
|
20240417,134600,182551996,989,991,991,989,70
|
|
20240417,134500,182482702,987,987,987,987,0
|
|
20240417,134400,182482702,987,987,987,987,0
|
|
20240417,134300,182482702,987,987,987,987,0
|
|
20240417,134200,182482702,987,987,987,987,0
|
|
20240417,134100,182482702,987,987,987,987,0
|
|
20240417,134000,182482702,987,987,987,987,0
|
|
20240417,133900,182482702,987,989,989,987,46
|
|
20240417,133800,182437210,991,991,991,991,3008
|
|
20240417,133700,179456282,989,990,991,989,26
|
|
20240417,133600,179430552,990,990,990,990,303
|
|
20240417,133500,179130582,989,989,989,989,359
|
|
20240417,133400,178775531,989,989,989,989,0
|
|
20240417,133300,178775531,989,988,989,988,2360
|
|
20240417,133200,176443847,988,988,988,988,58
|
|
20240417,133100,176386543,988,988,988,988,10
|
|
20240417,133000,176376663,988,988,988,988,4
|
|
20240417,132900,176372711,988,988,988,988,31
|
|
20240417,132800,176342083,988,988,988,988,0
|
|
20240417,132700,176342083,988,988,988,988,0
|
|
20240417,132600,176342083,988,988,988,988,2
|
|
20240417,132500,176340107,988,988,988,988,0
|
|
20240417,132400,176340107,988,988,988,988,53
|
|
20240417,132300,176287743,988,988,988,988,12
|
|
20240417,132200,176275887,988,988,988,988,0
|
|
20240417,132100,176275887,988,988,988,988,10
|
|
20240417,132000,176266007,987,987,988,987,422
|
|
20240417,131900,175849393,988,987,988,987,643
|
|
20240417,131800,175214736,988,988,988,988,254
|
|
20240417,131700,174963784,988,988,988,988,0
|
|
20240417,131600,174963784,988,988,988,988,874
|
|
20240417,131500,174100272,988,988,988,988,76
|
|
20240417,131400,174025184,988,988,988,988,3
|
|
20240417,131300,174022220,988,988,988,988,2
|
|
20240417,131200,174020244,988,988,988,988,1027
|
|
20240417,131100,173005568,986,986,986,986,98
|
|
20240417,131000,172908940,985,985,985,985,46
|
|
20240417,130900,172863630,985,986,986,985,11
|
|
20240417,130800,172852792,986,986,986,986,500
|
|
20240417,130700,172359792,986,986,986,986,252
|
|
20240417,130600,172111320,986,988,988,986,3771
|
|
20240417,130500,168386498,988,988,988,988,0
|
|
20240417,130400,168386498,988,990,991,988,5692
|
|
20240417,130300,162757351,990,990,990,990,1130
|
|
20240417,130200,161638651,988,988,988,988,37
|
|
20240417,130100,161602095,990,990,990,990,0
|
|
20240417,130000,161602095,990,990,990,990,0
|
|
20240417,125900,161602095,990,990,990,990,0
|
|
20240417,125800,161602095,990,990,990,990,20
|
|
20240417,125700,161582295,990,990,990,990,0
|
|
20240417,125600,161582295,990,990,990,990,0
|
|
20240417,125500,161582295,990,988,990,988,198
|
|
20240417,125400,161386669,991,991,991,990,6234
|
|
20240417,125300,155214784,991,991,991,991,30
|
|
20240417,125200,155185054,992,992,992,992,1
|
|
20240417,125100,155184062,992,992,992,992,500
|
|
20240417,125000,154688062,992,992,992,992,0
|
|
20240417,124900,154688062,992,992,992,992,0
|
|
20240417,124800,154688062,992,992,992,992,0
|
|
20240417,124700,154688062,992,992,992,992,0
|
|
20240417,124600,154688062,992,992,992,992,0
|
|
20240417,124500,154688062,992,992,992,992,10
|
|
20240417,124400,154678142,992,992,992,992,0
|
|
20240417,124300,154678142,992,992,992,992,0
|
|
20240417,124200,154678142,992,992,992,992,0
|
|
20240417,124100,154678142,992,992,992,992,0
|
|
20240417,124000,154678142,992,992,992,992,10
|
|
20240417,123900,154668222,992,992,992,992,8
|
|
20240417,123800,154660286,990,992,992,990,8
|
|
20240417,123700,154652358,990,990,990,990,0
|
|
20240417,123600,154652358,990,990,990,990,0
|
|
20240417,123500,154652358,990,990,990,990,1100
|
|
20240417,123400,153563358,988,988,988,988,46
|
|
20240417,123300,153517910,988,988,988,988,12
|
|
20240417,123200,153506054,992,992,992,992,1
|
|
20240417,123100,153505062,992,992,992,992,0
|
|
20240417,123000,153505062,992,992,992,992,0
|
|
20240417,122900,153505062,992,992,992,992,0
|
|
20240417,122800,153505062,992,992,992,992,1
|
|
20240417,122700,153504070,992,988,992,988,2440
|
|
20240417,122600,151093346,992,992,992,992,0
|
|
20240417,122500,151093346,992,992,992,992,10
|
|
20240417,122400,151083426,993,993,993,993,0
|
|
20240417,122300,151083426,993,993,993,993,0
|
|
20240417,122200,151083426,993,993,993,993,0
|
|
20240417,122100,151083426,993,993,993,993,0
|
|
20240417,122000,151083426,993,993,993,993,0
|
|
20240417,121900,151083426,993,991,994,991,1000
|
|
20240417,121800,150090696,991,991,991,991,0
|
|
20240417,121700,150090696,991,991,991,991,1
|
|
20240417,121600,150089705,988,989,989,988,739
|
|
20240417,121500,149359472,991,991,991,991,0
|
|
20240417,121400,149359472,991,991,991,991,1
|
|
20240417,121300,149358481,991,991,991,991,1
|
|
20240417,121200,149357490,991,991,991,991,100
|
|
20240417,121100,149258390,990,990,990,990,228
|
|
20240417,121000,149032670,990,990,990,990,1000
|
|
20240417,120900,148042670,990,990,990,990,230
|
|
20240417,120800,147814970,990,990,990,990,170
|
|
20240417,120700,147646670,990,990,990,990,324
|
|
20240417,120600,147325910,990,994,994,990,261
|
|
20240417,120500,147067493,995,993,995,993,618
|
|
20240417,120400,146453035,993,993,993,993,0
|
|
20240417,120300,146453035,993,993,993,993,32
|
|
20240417,120200,146421259,995,995,995,995,4
|
|
20240417,120100,146417279,995,995,995,995,0
|
|
20240417,120000,146417279,995,995,995,995,0
|
|
20240417,115900,146417279,995,995,995,995,0
|
|
20240417,115800,146417279,995,991,995,988,560
|
|
20240417,115700,145861762,995,993,995,993,8713
|
|
20240417,115600,137195256,994,992,994,992,200
|
|
20240417,115500,136996828,991,991,991,991,61
|
|
20240417,115400,136936377,990,990,990,990,8
|
|
20240417,115300,136928457,990,990,990,990,1460
|
|
20240417,115200,135483057,988,988,988,988,1005
|
|
20240417,115100,134490117,990,990,990,990,0
|
|
20240417,115000,134490117,990,990,990,990,1
|
|
20240417,114900,134489127,989,989,989,989,0
|
|
20240417,114800,134489127,989,989,989,989,5
|
|
20240417,114700,134484182,988,988,988,988,0
|
|
20240417,114600,134484182,988,988,988,988,0
|
|
20240417,114500,134484182,988,988,988,988,11
|
|
20240417,114400,134473314,988,988,988,988,0
|
|
20240417,114300,134473314,988,988,988,988,0
|
|
20240417,114200,134473314,988,988,988,988,273
|
|
20240417,114100,134203590,988,988,988,988,12
|
|
20240417,114000,134191734,989,989,990,989,54
|
|
20240417,113900,134138327,988,988,988,988,1
|
|
20240417,113800,134137339,988,987,988,987,1109
|
|
20240417,113700,133041648,988,987,988,987,198
|
|
20240417,113600,132846201,987,987,987,987,275
|
|
20240417,113500,132574776,987,987,987,987,1051
|
|
20240417,113400,131537439,987,987,987,987,1
|
|
20240417,113300,131536452,988,987,988,987,376
|
|
20240417,113200,131165010,988,988,988,988,570
|
|
20240417,113100,130601850,988,988,988,988,153
|
|
20240417,113000,130450686,990,990,990,990,7
|
|
20240417,112900,130443756,990,990,990,990,0
|
|
20240417,112800,130443756,990,990,990,990,0
|
|
20240417,112700,130443756,990,990,990,990,0
|
|
20240417,112600,130443756,990,990,990,990,100
|
|
20240417,112500,130344756,990,990,990,990,590
|
|
20240417,112400,129760656,990,990,990,990,79
|
|
20240417,112300,129682446,990,990,990,990,600
|
|
20240417,112200,129088446,991,991,991,991,8
|
|
20240417,112100,129080518,991,991,991,991,101
|
|
20240417,112000,128980427,991,991,991,991,201
|
|
20240417,111900,128781236,991,990,991,990,350
|
|
20240417,111800,128434639,990,990,990,990,6
|
|
20240417,111700,128428699,987,987,987,987,0
|
|
20240417,111600,128428699,987,987,987,987,0
|
|
20240417,111500,128428699,987,987,987,987,100
|
|
20240417,111400,128329999,987,987,987,987,1015
|
|
20240417,111300,127328194,987,987,987,987,0
|
|
20240417,111200,127328194,987,987,987,987,0
|
|
20240417,111100,127328194,987,991,991,987,6
|
|
20240417,111000,127322260,986,986,986,986,0
|
|
20240417,110900,127322260,986,986,986,986,0
|
|
20240417,110800,127322260,986,987,987,986,600
|
|
20240417,110700,126730176,994,992,994,992,200
|
|
20240417,110600,126531546,992,992,992,992,11
|
|
20240417,110500,126520634,992,992,992,992,2
|
|
20240417,110400,126518650,992,992,992,992,0
|
|
20240417,110300,126518650,992,994,994,992,3220
|
|
20240417,110200,123324390,994,994,994,994,30
|
|
20240417,110100,123294570,994,994,994,994,39
|
|
20240417,110000,123255804,994,995,995,986,25
|
|
20240417,105900,123231010,994,994,994,994,735
|
|
20240417,105800,122500420,994,994,994,994,0
|
|
20240417,105700,122500420,994,994,994,994,244
|
|
20240417,105600,122257884,994,994,994,994,0
|
|
20240417,105500,122257884,994,994,994,994,0
|
|
20240417,105400,122257884,994,994,994,994,10
|
|
20240417,105300,122247944,994,995,995,994,75
|
|
20240417,105200,122173344,995,995,995,988,7
|
|
20240417,105100,122166400,995,991,995,991,504
|
|
20240417,105000,121665971,991,991,991,991,60
|
|
20240417,104900,121606511,991,991,991,991,0
|
|
20240417,104800,121606511,991,991,991,991,0
|
|
20240417,104700,121606511,991,991,991,991,1
|
|
20240417,104600,121605520,985,990,990,985,2000
|
|
20240417,104500,119634876,988,988,988,988,0
|
|
20240417,104400,119634876,988,990,990,988,512
|
|
20240417,104300,119128142,991,990,991,990,91
|
|
20240417,104200,119038041,993,992,993,992,89
|
|
20240417,104100,118949669,991,991,993,991,1762
|
|
20240417,104000,117203129,992,992,992,992,0
|
|
20240417,103900,117203129,992,991,992,991,761
|
|
20240417,103800,116448339,991,986,992,986,441
|
|
20240417,103700,116011907,990,990,990,990,100
|
|
20240417,103600,115912907,991,984,991,983,968
|
|
20240417,103500,114960453,991,990,991,990,1241
|
|
20240417,103400,113731862,990,990,990,990,110
|
|
20240417,103300,113622962,990,990,990,990,294
|
|
20240417,103200,113331902,990,990,990,990,10
|
|
20240417,103100,113322002,990,990,990,990,1777
|
|
20240417,103000,111562772,990,988,990,988,1504
|
|
20240417,102900,110074848,988,987,988,987,3000
|
|
20240417,102800,107112667,987,985,987,985,2000
|
|
20240417,102700,105141038,985,983,985,981,3421
|
|
20240417,102600,101782341,985,984,985,984,82
|
|
20240417,102500,101701651,984,984,984,984,920
|
|
20240417,102400,100796371,985,985,985,985,12
|
|
20240417,102300,100784551,985,984,985,984,229
|
|
20240417,102200,100559214,984,984,984,984,0
|
|
20240417,102100,100559214,984,984,984,984,346
|
|
20240417,102000,100218750,982,982,982,982,170
|
|
20240417,101900,100051810,982,982,982,982,84
|
|
20240417,101800,99969322,982,983,983,982,377
|
|
20240417,101700,99599029,984,984,984,984,50
|
|
20240417,101600,99549829,984,984,984,984,70
|
|
20240417,101500,99480949,984,983,984,982,618
|
|
20240417,101400,98873643,983,983,983,983,1232
|
|
20240417,101300,97662587,984,985,985,984,230
|
|
20240417,101200,97436144,985,985,985,985,135
|
|
20240417,101100,97303169,985,984,985,984,780
|
|
20240417,101000,96535479,985,985,985,985,30
|
|
20240417,100900,96505929,985,985,985,985,200
|
|
20240417,100800,96308929,985,985,985,985,301
|
|
20240417,100700,96012444,985,985,985,985,201
|
|
20240417,100600,95814459,985,987,987,985,950
|
|
20240417,100500,94878509,986,987,987,985,1639
|
|
20240417,100400,93263508,985,987,987,985,702
|
|
20240417,100300,92570636,987,987,987,987,209
|
|
20240417,100200,92364353,987,987,987,985,128
|
|
20240417,100100,92238019,987,987,987,986,270
|
|
20240417,100000,91971629,987,987,987,987,200
|
|
20240417,095900,91774229,987,985,987,985,224
|
|
20240417,095800,91553401,985,982,985,982,477
|
|
20240417,095700,91084966,982,982,982,982,885
|
|
20240417,095600,90215896,982,982,982,982,797
|
|
20240417,095500,89433242,982,982,982,982,1056
|
|
20240417,095400,88396250,982,982,982,982,1053
|
|
20240417,095300,87362204,982,982,982,982,565
|
|
20240417,095200,86807374,982,982,983,982,382
|
|
20240417,095100,86432248,982,982,982,982,89
|
|
20240417,095000,86344850,982,985,986,982,3583
|
|
20240417,094900,82824977,986,986,986,986,158
|
|
20240417,094800,82669189,987,987,987,987,530
|
|
20240417,094700,82146079,988,987,988,987,12
|
|
20240417,094600,82134224,986,986,986,986,576
|
|
20240417,094500,81566288,986,986,986,986,100
|
|
20240417,094400,81467688,986,986,986,986,1
|
|
20240417,094300,81466702,984,986,986,984,510
|
|
20240417,094200,80964416,986,987,987,985,712
|
|
20240417,094100,80262341,988,990,990,988,268
|
|
20240417,094000,79997293,990,990,990,990,1
|
|
20240417,093900,79996303,990,990,990,990,1
|
|
20240417,093800,79995313,987,986,990,986,56
|
|
20240417,093700,79940076,986,990,990,986,9
|
|
20240417,093600,79931178,986,986,986,986,1
|
|
20240417,093500,79930192,990,990,990,990,81
|
|
20240417,093400,79850002,985,986,991,985,14865
|
|
20240417,093300,65177964,991,992,992,985,4733
|
|
20240417,093200,60504945,992,992,992,992,39
|
|
20240417,093100,60466257,992,992,992,992,30
|
|
20240417,093000,60436497,992,992,992,992,31
|
|
20240417,092900,60405745,992,992,992,990,1503
|
|
20240417,092800,58917769,992,992,992,992,327
|
|
20240417,092700,58593385,992,990,992,990,741
|
|
20240417,092600,57858749,990,991,992,990,671
|
|
20240417,092500,57193771,992,995,995,990,3864
|
|
20240417,092400,53362307,999,1000,1000,997,12294
|
|
20240417,092300,41084086,1000,999,1000,999,2593
|
|
20240417,092200,38493674,1000,999,1000,997,3130
|
|
20240417,092100,35366495,999,997,999,997,8485
|
|
20240417,092000,26895977,993,993,997,993,2522
|
|
20240417,091900,24385795,993,992,993,992,957
|
|
20240417,091800,23435949,992,991,992,990,403
|
|
20240417,091700,23036522,990,989,991,989,2242
|
|
20240417,091600,20816673,989,988,989,987,3946
|
|
20240417,091500,16915493,988,988,988,988,110
|
|
20240417,091400,16806813,988,988,988,988,0
|
|
20240417,091300,16806813,988,986,988,986,411
|
|
20240417,091200,16401037,987,986,987,986,499
|
|
20240417,091100,15908542,986,987,987,986,584
|
|
20240417,091000,15332636,987,987,987,987,17
|
|
20240417,090900,15315857,987,987,987,987,0
|
|
20240417,090800,15315857,987,985,987,985,86
|
|
20240417,090700,15231103,982,982,982,982,0
|
|
20240417,090600,15231103,982,986,986,982,4285
|
|
20240417,090500,11010251,986,986,986,985,4949
|
|
20240417,090400,6132379,985,985,986,985,470
|
|
20240417,090300,5669019,986,986,986,985,228
|
|
20240417,090200,5444222,986,985,986,985,209
|
|
20240417,090100,5238356,985,985,985,985,2410
|
|
20240417,090000,2864506,985,982,985,982,2917
|