614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191100,178552745,597,597,597,597,1800
|
|
20240415,191000,178552745,597,597,597,597,0
|
|
20240415,190900,178552745,597,597,597,597,0
|
|
20240415,190800,178552745,597,597,597,597,0
|
|
20240415,190700,178552745,597,597,597,597,0
|
|
20240415,190600,178552745,597,597,597,597,0
|
|
20240415,190500,178552745,597,597,597,597,0
|
|
20240415,190400,178552745,597,597,597,597,0
|
|
20240415,190300,178552745,597,597,597,597,0
|
|
20240415,190200,178552745,597,597,597,597,0
|
|
20240415,190100,178552745,597,597,597,597,0
|
|
20240415,190000,178552745,597,597,597,597,0
|
|
20240415,185900,178552745,597,597,597,597,0
|
|
20240415,185800,178552745,597,597,597,597,0
|
|
20240415,185700,178552745,597,597,597,597,0
|
|
20240415,185600,178552745,597,597,597,597,0
|
|
20240415,185500,178552745,597,597,597,597,0
|
|
20240415,185400,178552745,597,597,597,597,0
|
|
20240415,185300,178552745,597,597,597,597,0
|
|
20240415,185200,178552745,597,597,597,597,0
|
|
20240415,185100,178552745,597,597,597,597,0
|
|
20240415,185000,178552745,597,597,597,597,0
|
|
20240415,184900,178552745,597,597,597,597,0
|
|
20240415,184800,178552745,597,597,597,597,0
|
|
20240415,184700,178552745,597,597,597,597,0
|
|
20240415,184600,178552745,597,597,597,597,0
|
|
20240415,184500,178552745,597,597,597,597,0
|
|
20240415,184400,178552745,597,597,597,597,0
|
|
20240415,184300,178552745,597,597,597,597,0
|
|
20240415,184200,178552745,597,597,597,597,0
|
|
20240415,184100,178552745,597,597,597,597,1800
|
|
20240415,184000,178552745,597,597,597,597,0
|
|
20240415,183900,178552745,597,597,597,597,0
|
|
20240415,183800,178552745,597,597,597,597,0
|
|
20240415,183700,178552745,597,597,597,597,0
|
|
20240415,183600,178552745,597,597,597,597,0
|
|
20240415,183500,178552745,597,597,597,597,0
|
|
20240415,183400,178552745,597,597,597,597,0
|
|
20240415,183300,178552745,597,597,597,597,0
|
|
20240415,183200,178552745,597,597,597,597,0
|
|
20240415,183100,178552745,597,597,597,597,0
|
|
20240415,183000,178552745,597,597,597,597,0
|
|
20240415,182900,178552745,597,597,597,597,0
|
|
20240415,182800,178552745,597,597,597,597,0
|
|
20240415,182700,178552745,597,597,597,597,0
|
|
20240415,182600,178552745,597,597,597,597,0
|
|
20240415,182500,178552745,597,597,597,597,0
|
|
20240415,182400,178552745,597,597,597,597,0
|
|
20240415,182300,178552745,597,597,597,597,0
|
|
20240415,182200,178552745,597,597,597,597,0
|
|
20240415,182100,178552745,597,597,597,597,0
|
|
20240415,182000,178552745,597,597,597,597,0
|
|
20240415,181900,178552745,597,597,597,597,0
|
|
20240415,181800,178552745,597,597,597,597,0
|
|
20240415,181700,178552745,597,597,597,597,0
|
|
20240415,181600,178552745,597,597,597,597,0
|
|
20240415,181500,178552745,597,597,597,597,0
|
|
20240415,181400,178552745,597,597,597,597,0
|
|
20240415,181300,178552745,597,597,597,597,0
|
|
20240415,181200,178552745,597,597,597,597,0
|
|
20240415,181100,178552745,597,597,597,597,1800
|
|
20240415,181000,178552745,597,597,597,597,0
|
|
20240415,180900,178552745,597,597,597,597,0
|
|
20240415,180800,178552745,597,597,597,597,0
|
|
20240415,180700,178552745,597,597,597,597,0
|
|
20240415,180600,178552745,597,597,597,597,0
|
|
20240415,180500,178552745,597,597,597,597,0
|
|
20240415,180400,178552745,597,597,597,597,0
|
|
20240415,180300,178552745,597,597,597,597,0
|
|
20240415,180200,178552745,597,597,597,597,0
|
|
20240415,180100,178552745,597,597,597,597,0
|
|
20240415,180000,178552745,597,597,597,597,0
|
|
20240415,175900,178552745,597,597,597,597,0
|
|
20240415,175800,178552745,597,597,597,597,0
|
|
20240415,175700,178552745,597,597,597,597,0
|
|
20240415,175600,178552745,597,597,597,597,0
|
|
20240415,175500,178552745,597,597,597,597,0
|
|
20240415,175400,178552745,597,597,597,597,0
|
|
20240415,175300,178552745,597,597,597,597,0
|
|
20240415,175200,178552745,597,597,597,597,0
|
|
20240415,175100,178552745,597,597,597,597,0
|
|
20240415,175000,178552745,597,597,597,597,0
|
|
20240415,174900,178552745,597,597,597,597,0
|
|
20240415,174800,178552745,597,597,597,597,0
|
|
20240415,174700,178552745,597,597,597,597,0
|
|
20240415,174600,178552745,597,597,597,597,0
|
|
20240415,174500,178552745,597,597,597,597,0
|
|
20240415,174400,178552745,597,597,597,597,0
|
|
20240415,174300,178552745,597,597,597,597,0
|
|
20240415,174200,178552745,597,597,597,597,0
|
|
20240415,174100,178552745,597,597,597,597,1800
|
|
20240415,174000,178552745,597,597,597,597,0
|
|
20240415,173900,178552745,597,597,597,597,0
|
|
20240415,173800,178552745,597,597,597,597,0
|
|
20240415,173700,178552745,597,597,597,597,0
|
|
20240415,173600,178552745,597,597,597,597,0
|
|
20240415,173500,178552745,597,597,597,597,0
|
|
20240415,173400,178552745,597,597,597,597,0
|
|
20240415,173300,178552745,597,597,597,597,0
|
|
20240415,173200,178552745,597,597,597,597,0
|
|
20240415,173100,178552745,597,597,597,597,0
|
|
20240415,173000,178552745,597,597,597,597,0
|
|
20240415,172900,178552745,597,597,597,597,0
|
|
20240415,172800,178552745,597,597,597,597,0
|
|
20240415,172700,178552745,597,597,597,597,0
|
|
20240415,172600,178552745,597,597,597,597,0
|
|
20240415,172500,178552745,597,597,597,597,0
|
|
20240415,172400,178552745,597,597,597,597,0
|
|
20240415,172300,178552745,597,597,597,597,0
|
|
20240415,172200,178552745,597,597,597,597,0
|
|
20240415,172100,178552745,597,597,597,597,0
|
|
20240415,172000,178552745,597,597,597,597,0
|
|
20240415,171900,178552745,597,597,597,597,0
|
|
20240415,171800,178552745,597,597,597,597,0
|
|
20240415,171700,178552745,597,597,597,597,0
|
|
20240415,171600,178552745,597,597,597,597,0
|
|
20240415,171500,178552745,597,597,597,597,0
|
|
20240415,171400,178552745,597,597,597,597,0
|
|
20240415,171300,178552745,597,597,597,597,0
|
|
20240415,171200,178552745,597,597,597,597,0
|
|
20240415,171100,178552745,597,597,597,597,1800
|
|
20240415,171000,178552745,597,597,597,597,0
|
|
20240415,170900,178552745,597,597,597,597,0
|
|
20240415,170800,178552745,597,597,597,597,0
|
|
20240415,170700,178552745,597,597,597,597,0
|
|
20240415,170600,178552745,597,597,597,597,0
|
|
20240415,170500,178552745,597,597,597,597,0
|
|
20240415,170400,178552745,597,597,597,597,0
|
|
20240415,170300,178552745,597,597,597,597,0
|
|
20240415,170200,178552745,597,597,597,597,0
|
|
20240415,170100,178552745,597,597,597,597,0
|
|
20240415,170000,178552745,597,597,597,597,0
|
|
20240415,165900,178552745,597,597,597,597,0
|
|
20240415,165800,178552745,597,597,597,597,0
|
|
20240415,165700,178552745,597,597,597,597,0
|
|
20240415,165600,178552745,597,597,597,597,0
|
|
20240415,165500,178552745,597,597,597,597,0
|
|
20240415,165400,178552745,597,597,597,597,0
|
|
20240415,165300,178552745,597,597,597,597,0
|
|
20240415,165200,178552745,597,597,597,597,0
|
|
20240415,165100,178552745,597,597,597,597,0
|
|
20240415,165000,178552745,597,597,597,597,0
|
|
20240415,164900,178552745,597,597,597,597,0
|
|
20240415,164800,178552745,597,597,597,597,0
|
|
20240415,164700,178552745,597,597,597,597,0
|
|
20240415,164600,178552745,597,597,597,597,0
|
|
20240415,164500,178552745,597,597,597,597,0
|
|
20240415,164400,178552745,597,597,597,597,0
|
|
20240415,164300,178552745,597,597,597,597,0
|
|
20240415,164200,178552745,597,597,597,597,0
|
|
20240415,164100,178552745,597,597,597,597,1800
|
|
20240415,164000,178552745,597,597,597,597,0
|
|
20240415,163900,178552745,597,597,597,597,0
|
|
20240415,163800,178552745,597,597,597,597,0
|
|
20240415,163700,178552745,597,597,597,597,0
|
|
20240415,163600,178552745,597,597,597,597,0
|
|
20240415,163500,178552745,597,597,597,597,0
|
|
20240415,163400,178552745,597,597,597,597,0
|
|
20240415,163300,178552745,597,597,597,597,0
|
|
20240415,163200,178552745,597,597,597,597,0
|
|
20240415,163100,178552745,597,597,597,597,0
|
|
20240415,163000,178552745,597,597,597,597,0
|
|
20240415,162900,178552745,597,597,597,597,0
|
|
20240415,162800,178552745,597,597,597,597,0
|
|
20240415,162700,178552745,597,597,597,597,0
|
|
20240415,162600,178552745,597,597,597,597,0
|
|
20240415,162500,178552745,597,597,597,597,0
|
|
20240415,162400,178552745,597,597,597,597,0
|
|
20240415,162300,178552745,597,597,597,597,0
|
|
20240415,162200,178552745,597,597,597,597,0
|
|
20240415,162100,178552745,597,597,597,597,0
|
|
20240415,162000,178552745,597,597,597,597,0
|
|
20240415,161900,178552745,597,597,597,597,0
|
|
20240415,161800,178552745,597,597,597,597,0
|
|
20240415,161700,178552745,597,597,597,597,0
|
|
20240415,161600,178552745,597,597,597,597,0
|
|
20240415,161500,178552745,597,597,597,597,0
|
|
20240415,161400,178552745,597,597,597,597,0
|
|
20240415,161300,178552745,597,597,597,597,0
|
|
20240415,161200,178552745,597,597,597,597,0
|
|
20240415,161100,178552745,597,597,597,597,1800
|
|
20240415,161000,178552745,597,597,597,597,0
|
|
20240415,160900,178552745,597,597,597,597,0
|
|
20240415,160800,178552745,597,597,597,597,0
|
|
20240415,160700,178552745,597,597,597,597,0
|
|
20240415,160600,178552745,597,597,597,597,0
|
|
20240415,160500,178552745,597,597,597,597,0
|
|
20240415,160400,178552745,597,597,597,597,0
|
|
20240415,160300,178552745,597,597,597,597,0
|
|
20240415,160200,178552745,597,597,597,597,0
|
|
20240415,160100,178552745,597,597,597,597,0
|
|
20240415,160000,178552745,597,597,597,597,0
|
|
20240415,155900,178552745,597,597,597,597,0
|
|
20240415,155800,178552745,597,597,597,597,0
|
|
20240415,155700,178552745,597,597,597,597,0
|
|
20240415,155600,178552745,597,597,597,597,0
|
|
20240415,155500,178552745,597,597,597,597,0
|
|
20240415,155400,178552745,597,597,597,597,0
|
|
20240415,155300,178552745,597,597,597,597,0
|
|
20240415,155200,178552745,597,597,597,597,0
|
|
20240415,155100,178552745,597,597,597,597,0
|
|
20240415,155000,178552745,597,597,597,597,0
|
|
20240415,154900,178552745,597,597,597,597,0
|
|
20240415,154800,178552745,597,597,597,597,0
|
|
20240415,154700,178552745,597,597,597,597,0
|
|
20240415,154600,178552745,597,597,597,597,0
|
|
20240415,154500,178552745,597,597,597,597,0
|
|
20240415,154400,178552745,597,597,597,597,0
|
|
20240415,154300,178552745,597,597,597,597,0
|
|
20240415,154200,178552745,597,597,597,597,0
|
|
20240415,154100,178552745,597,597,597,597,1800
|
|
20240415,154000,178552745,597,597,597,597,0
|
|
20240415,153900,178552745,597,597,597,597,0
|
|
20240415,153800,178552745,597,597,597,597,0
|
|
20240415,153700,178552745,597,597,597,597,0
|
|
20240415,153600,178552745,597,597,597,597,0
|
|
20240415,153500,178552745,597,597,597,597,0
|
|
20240415,153400,178552745,597,597,597,597,0
|
|
20240415,153300,178552745,597,597,597,597,0
|
|
20240415,153200,178552745,597,597,597,597,0
|
|
20240415,153100,178552745,597,597,597,597,0
|
|
20240415,153000,178552745,597,597,597,597,1800
|
|
20240415,152900,177478145,599,599,599,599,0
|
|
20240415,152800,177478145,599,599,599,599,0
|
|
20240415,152700,177478145,599,599,599,599,0
|
|
20240415,152600,177478145,599,599,599,599,0
|
|
20240415,152500,177478145,599,599,599,599,0
|
|
20240415,152400,177478145,599,599,599,599,0
|
|
20240415,152300,177478145,599,599,599,599,0
|
|
20240415,152200,177478145,599,599,599,599,0
|
|
20240415,152100,177478145,599,599,599,599,0
|
|
20240415,152000,177478145,599,599,599,599,0
|
|
20240415,151900,177478145,599,599,599,599,30
|
|
20240415,151800,177460175,599,597,599,597,141
|
|
20240415,151700,177375993,599,599,599,599,10
|
|
20240415,151600,177370003,599,599,599,599,3259
|
|
20240415,151500,175417862,599,598,599,598,967
|
|
20240415,151400,174839595,598,598,598,598,504
|
|
20240415,151300,174538203,598,598,598,598,1
|
|
20240415,151200,174537605,595,595,595,595,0
|
|
20240415,151100,174537605,595,595,595,595,0
|
|
20240415,151000,174537605,595,595,595,595,0
|
|
20240415,150900,174537605,595,595,595,595,77
|
|
20240415,150800,174491790,595,595,595,595,3673
|
|
20240415,150700,172306355,599,599,599,599,5
|
|
20240415,150600,172303360,599,599,599,599,11
|
|
20240415,150500,172296771,599,599,599,599,0
|
|
20240415,150400,172296771,599,599,599,599,10
|
|
20240415,150300,172290781,599,599,599,599,1
|
|
20240415,150200,172290182,595,595,595,595,0
|
|
20240415,150100,172290182,595,595,595,595,0
|
|
20240415,150000,172290182,595,596,596,595,285
|
|
20240415,145900,172120606,595,595,595,595,0
|
|
20240415,145800,172120606,595,595,595,595,1935
|
|
20240415,145700,170969281,599,599,599,599,1
|
|
20240415,145600,170968682,595,597,597,595,1802
|
|
20240415,145500,169894496,599,599,599,599,14
|
|
20240415,145400,169886110,596,596,596,596,0
|
|
20240415,145300,169886110,596,596,596,596,0
|
|
20240415,145200,169886110,596,596,596,596,0
|
|
20240415,145100,169886110,596,596,596,596,59
|
|
20240415,145000,169850946,596,598,598,596,8000
|
|
20240415,144900,165078559,600,600,600,600,0
|
|
20240415,144800,165078559,600,599,600,599,110
|
|
20240415,144700,165012659,599,599,599,599,302
|
|
20240415,144600,164831761,600,600,600,600,0
|
|
20240415,144500,164831761,600,600,600,600,0
|
|
20240415,144400,164831761,600,600,600,600,0
|
|
20240415,144300,164831761,600,600,600,600,0
|
|
20240415,144200,164831761,600,600,600,600,0
|
|
20240415,144100,164831761,600,600,600,600,1
|
|
20240415,144000,164831161,600,600,600,600,0
|
|
20240415,143900,164831161,600,600,600,600,0
|
|
20240415,143800,164831161,600,600,600,600,1
|
|
20240415,143700,164830561,598,598,598,598,0
|
|
20240415,143600,164830561,598,598,598,598,0
|
|
20240415,143500,164830561,598,598,598,598,0
|
|
20240415,143400,164830561,598,598,598,598,0
|
|
20240415,143300,164830561,598,600,600,598,1900
|
|
20240415,143200,163692361,601,601,601,601,0
|
|
20240415,143100,163692361,601,601,601,601,0
|
|
20240415,143000,163692361,601,601,601,601,0
|
|
20240415,142900,163692361,601,601,601,601,0
|
|
20240415,142800,163692361,601,601,601,601,0
|
|
20240415,142700,163692361,601,601,601,601,0
|
|
20240415,142600,163692361,601,601,601,601,0
|
|
20240415,142500,163692361,601,601,601,601,0
|
|
20240415,142400,163692361,601,601,601,601,0
|
|
20240415,142300,163692361,601,601,601,601,0
|
|
20240415,142200,163692361,601,601,602,601,2261
|
|
20240415,142100,162332071,598,598,598,598,2
|
|
20240415,142000,162330875,598,598,602,598,1129
|
|
20240415,141900,161655729,602,602,602,602,0
|
|
20240415,141800,161655729,602,602,602,602,0
|
|
20240415,141700,161655729,602,602,602,602,0
|
|
20240415,141600,161655729,602,602,602,602,0
|
|
20240415,141500,161655729,602,602,602,602,0
|
|
20240415,141400,161655729,602,602,602,602,0
|
|
20240415,141300,161655729,602,602,602,602,0
|
|
20240415,141200,161655729,602,602,602,602,0
|
|
20240415,141100,161655729,602,602,602,602,0
|
|
20240415,141000,161655729,602,602,602,602,0
|
|
20240415,140900,161655729,602,602,602,602,0
|
|
20240415,140800,161655729,602,602,602,602,0
|
|
20240415,140700,161655729,602,598,602,598,1001
|
|
20240415,140600,161057127,602,602,602,602,0
|
|
20240415,140500,161057127,602,602,602,602,0
|
|
20240415,140400,161057127,602,602,602,602,0
|
|
20240415,140300,161057127,602,602,602,602,6
|
|
20240415,140200,161053515,602,602,602,602,0
|
|
20240415,140100,161053515,602,602,602,602,0
|
|
20240415,140000,161053515,602,602,602,602,0
|
|
20240415,135900,161053515,602,598,602,597,14
|
|
20240415,135800,161045100,597,597,597,597,0
|
|
20240415,135700,161045100,597,599,599,597,1010
|
|
20240415,135600,160441657,602,602,602,602,0
|
|
20240415,135500,160441657,602,602,602,602,0
|
|
20240415,135400,160441657,602,602,602,602,0
|
|
20240415,135300,160441657,602,602,602,602,0
|
|
20240415,135200,160441657,602,602,602,602,0
|
|
20240415,135100,160441657,602,602,602,602,0
|
|
20240415,135000,160441657,602,602,602,602,0
|
|
20240415,134900,160441657,602,602,602,602,0
|
|
20240415,134800,160441657,602,602,602,602,10
|
|
20240415,134700,160435637,601,601,601,601,10
|
|
20240415,134600,160429627,602,602,602,602,0
|
|
20240415,134500,160429627,602,602,602,602,0
|
|
20240415,134400,160429627,602,602,602,602,50
|
|
20240415,134300,160399527,603,603,603,603,0
|
|
20240415,134200,160399527,603,603,603,603,0
|
|
20240415,134100,160399527,603,603,603,603,0
|
|
20240415,134000,160399527,603,603,603,603,0
|
|
20240415,133900,160399527,603,603,603,603,0
|
|
20240415,133800,160399527,603,603,603,603,1
|
|
20240415,133700,160398924,600,600,600,600,12871
|
|
20240415,133600,152676324,603,603,603,603,0
|
|
20240415,133500,152676324,603,603,603,603,0
|
|
20240415,133400,152676324,603,603,603,603,1
|
|
20240415,133300,152675721,603,603,603,603,0
|
|
20240415,133200,152675721,603,603,603,603,0
|
|
20240415,133100,152675721,603,603,603,603,0
|
|
20240415,133000,152675721,603,603,603,603,7
|
|
20240415,132900,152671500,603,603,603,603,0
|
|
20240415,132800,152671500,603,603,603,603,300
|
|
20240415,132700,152490600,603,602,603,602,642
|
|
20240415,132600,152104115,602,602,602,602,1650
|
|
20240415,132500,151110815,602,600,602,600,290
|
|
20240415,132400,150936600,600,600,600,600,0
|
|
20240415,132300,150936600,600,600,600,600,0
|
|
20240415,132200,150936600,600,600,600,600,0
|
|
20240415,132100,150936600,600,600,600,600,0
|
|
20240415,132000,150936600,600,600,600,600,318
|
|
20240415,131900,150745800,600,600,600,600,0
|
|
20240415,131800,150745800,600,600,600,600,0
|
|
20240415,131700,150745800,600,600,600,600,0
|
|
20240415,131600,150745800,600,600,600,600,500
|
|
20240415,131500,150445800,602,602,602,602,0
|
|
20240415,131400,150445800,602,599,602,599,37
|
|
20240415,131300,150423634,601,601,601,601,6997
|
|
20240415,131200,146218437,598,598,598,598,0
|
|
20240415,131100,146218437,598,598,598,598,0
|
|
20240415,131000,146218437,598,598,598,598,0
|
|
20240415,130900,146218437,598,598,598,598,0
|
|
20240415,130800,146218437,598,598,598,598,0
|
|
20240415,130700,146218437,598,598,598,598,0
|
|
20240415,130600,146218437,598,601,601,598,4
|
|
20240415,130500,146216036,600,600,600,600,0
|
|
20240415,130400,146216036,600,600,600,600,7255
|
|
20240415,130300,141863036,600,599,600,599,2
|
|
20240415,130200,141861837,594,597,597,594,11000
|
|
20240415,130100,135318299,600,600,600,600,0
|
|
20240415,130000,135318299,600,600,600,600,124
|
|
20240415,125900,135243899,601,601,601,601,0
|
|
20240415,125800,135243899,601,601,601,601,0
|
|
20240415,125700,135243899,601,601,601,601,0
|
|
20240415,125600,135243899,601,601,601,601,0
|
|
20240415,125500,135243899,601,601,601,601,3
|
|
20240415,125400,135242096,603,603,603,603,0
|
|
20240415,125300,135242096,603,603,603,603,0
|
|
20240415,125200,135242096,603,603,603,603,0
|
|
20240415,125100,135242096,603,603,603,603,0
|
|
20240415,125000,135242096,603,603,603,603,0
|
|
20240415,124900,135242096,603,603,603,603,0
|
|
20240415,124800,135242096,603,603,603,603,0
|
|
20240415,124700,135242096,603,603,603,603,15
|
|
20240415,124600,135233051,603,603,603,603,0
|
|
20240415,124500,135233051,603,603,603,603,17
|
|
20240415,124400,135222800,603,603,603,603,14
|
|
20240415,124300,135214358,603,603,603,603,13
|
|
20240415,124200,135206519,603,603,603,603,0
|
|
20240415,124100,135206519,603,603,603,603,35
|
|
20240415,124000,135185414,603,603,603,603,0
|
|
20240415,123900,135185414,603,603,603,603,0
|
|
20240415,123800,135185414,603,597,603,597,39
|
|
20240415,123700,135161931,601,601,601,601,11
|
|
20240415,123600,135155320,595,601,601,595,6
|
|
20240415,123500,135151720,601,595,601,595,2
|
|
20240415,123400,135150524,601,601,601,601,3
|
|
20240415,123300,135148721,601,601,601,601,1
|
|
20240415,123200,135148120,601,601,601,601,1
|
|
20240415,123100,135147519,595,601,601,595,2
|
|
20240415,123000,135146323,594,594,594,594,0
|
|
20240415,122900,135146323,594,594,594,594,0
|
|
20240415,122800,135146323,594,594,594,594,0
|
|
20240415,122700,135146323,594,594,594,594,0
|
|
20240415,122600,135146323,594,594,594,594,0
|
|
20240415,122500,135146323,594,594,594,594,1
|
|
20240415,122400,135145729,601,599,601,599,3384
|
|
20240415,122300,133114320,591,591,591,591,0
|
|
20240415,122200,133114320,591,591,591,591,0
|
|
20240415,122100,133114320,591,591,591,591,0
|
|
20240415,122000,133114320,591,591,591,591,0
|
|
20240415,121900,133114320,591,599,599,591,14811
|
|
20240415,121800,124338272,598,598,598,598,0
|
|
20240415,121700,124338272,598,598,598,598,0
|
|
20240415,121600,124338272,598,598,598,598,0
|
|
20240415,121500,124338272,598,600,600,598,4
|
|
20240415,121400,124335876,599,599,599,599,1
|
|
20240415,121300,124335277,600,599,600,599,1296
|
|
20240415,121200,123558972,599,599,599,599,0
|
|
20240415,121100,123558972,599,599,599,599,500
|
|
20240415,121000,123259472,598,598,598,598,1
|
|
20240415,120900,123258874,599,599,599,599,500
|
|
20240415,120800,122959374,598,598,598,598,0
|
|
20240415,120700,122959374,598,598,598,598,0
|
|
20240415,120600,122959374,598,598,598,598,704
|
|
20240415,120500,122538382,597,597,597,597,0
|
|
20240415,120400,122538382,597,597,597,597,0
|
|
20240415,120300,122538382,597,597,597,597,0
|
|
20240415,120200,122538382,597,597,597,597,0
|
|
20240415,120100,122538382,597,597,597,597,0
|
|
20240415,120000,122538382,597,597,597,597,0
|
|
20240415,115900,122538382,597,597,597,597,1
|
|
20240415,115800,122537785,599,599,599,599,2
|
|
20240415,115700,122536587,598,598,598,598,0
|
|
20240415,115600,122536587,598,598,598,598,1
|
|
20240415,115500,122535989,597,597,597,597,12
|
|
20240415,115400,122528825,597,597,597,597,0
|
|
20240415,115300,122528825,597,597,597,597,278
|
|
20240415,115200,122362859,597,597,597,597,0
|
|
20240415,115100,122362859,597,597,597,597,0
|
|
20240415,115000,122362859,597,597,597,597,0
|
|
20240415,114900,122362859,597,597,597,597,0
|
|
20240415,114800,122362859,597,597,597,597,0
|
|
20240415,114700,122362859,597,597,597,597,0
|
|
20240415,114600,122362859,597,597,597,597,0
|
|
20240415,114500,122362859,597,597,597,597,0
|
|
20240415,114400,122362859,597,597,597,597,1
|
|
20240415,114300,122362262,599,599,599,599,0
|
|
20240415,114200,122362262,599,599,599,599,193
|
|
20240415,114100,122246655,599,599,599,599,1010
|
|
20240415,114000,121641665,599,598,599,598,6543
|
|
20240415,113900,117722451,598,596,598,596,2546
|
|
20240415,113800,116202412,593,593,593,593,1
|
|
20240415,113700,116201819,596,596,596,596,0
|
|
20240415,113600,116201819,596,596,596,596,753
|
|
20240415,113500,115753031,597,597,597,597,0
|
|
20240415,113400,115753031,597,597,597,597,0
|
|
20240415,113300,115753031,597,597,597,597,0
|
|
20240415,113200,115753031,597,597,597,597,0
|
|
20240415,113100,115753031,597,597,597,597,0
|
|
20240415,113000,115753031,597,597,597,597,0
|
|
20240415,112900,115753031,597,597,597,597,0
|
|
20240415,112800,115753031,597,597,597,597,0
|
|
20240415,112700,115753031,597,597,597,597,0
|
|
20240415,112600,115753031,597,597,597,597,0
|
|
20240415,112500,115753031,597,597,597,597,0
|
|
20240415,112400,115753031,597,597,597,597,0
|
|
20240415,112300,115753031,597,597,597,597,0
|
|
20240415,112200,115753031,597,597,597,597,0
|
|
20240415,112100,115753031,597,597,597,597,0
|
|
20240415,112000,115753031,597,597,597,597,3
|
|
20240415,111900,115751240,597,597,597,597,6
|
|
20240415,111800,115747658,597,597,597,597,10
|
|
20240415,111700,115741688,593,593,593,593,0
|
|
20240415,111600,115741688,593,593,593,593,0
|
|
20240415,111500,115741688,593,593,593,593,0
|
|
20240415,111400,115741688,593,593,593,593,0
|
|
20240415,111300,115741688,593,593,593,593,0
|
|
20240415,111200,115741688,593,593,593,593,0
|
|
20240415,111100,115741688,593,594,594,593,7
|
|
20240415,111000,115737534,592,592,592,592,0
|
|
20240415,110900,115737534,592,592,592,592,0
|
|
20240415,110800,115737534,592,592,592,592,0
|
|
20240415,110700,115737534,592,592,592,592,0
|
|
20240415,110600,115737534,592,592,592,592,0
|
|
20240415,110500,115737534,592,594,594,592,500
|
|
20240415,110400,115441339,597,597,597,597,0
|
|
20240415,110300,115441339,597,597,597,597,0
|
|
20240415,110200,115441339,597,597,597,597,0
|
|
20240415,110100,115441339,597,597,597,597,1800
|
|
20240415,110000,114366739,597,597,597,597,0
|
|
20240415,105900,114366739,597,597,597,597,0
|
|
20240415,105800,114366739,597,597,597,597,200
|
|
20240415,105700,114247339,597,597,597,597,50
|
|
20240415,105600,114217489,598,598,598,598,35
|
|
20240415,105500,114196559,598,598,598,598,790
|
|
20240415,105400,113724139,598,598,598,598,0
|
|
20240415,105300,113724139,598,598,598,598,0
|
|
20240415,105200,113724139,598,598,598,598,0
|
|
20240415,105100,113724139,598,598,598,598,0
|
|
20240415,105000,113724139,598,598,598,598,0
|
|
20240415,104900,113724139,598,598,598,598,0
|
|
20240415,104800,113724139,598,598,598,598,0
|
|
20240415,104700,113724139,598,598,598,598,0
|
|
20240415,104600,113724139,598,596,598,596,155
|
|
20240415,104500,113631757,596,596,596,596,1
|
|
20240415,104400,113631161,591,591,591,591,0
|
|
20240415,104300,113631161,591,591,591,591,0
|
|
20240415,104200,113631161,591,593,593,591,2000
|
|
20240415,104100,112448737,596,596,596,596,4
|
|
20240415,104000,112446353,596,596,596,596,0
|
|
20240415,103900,112446353,596,596,596,596,0
|
|
20240415,103800,112446353,596,596,596,596,0
|
|
20240415,103700,112446353,596,596,596,596,0
|
|
20240415,103600,112446353,596,596,596,596,0
|
|
20240415,103500,112446353,596,596,596,596,0
|
|
20240415,103400,112446353,596,596,596,596,0
|
|
20240415,103300,112446353,596,596,596,596,0
|
|
20240415,103200,112446353,596,596,596,596,0
|
|
20240415,103100,112446353,596,596,596,596,1
|
|
20240415,103000,112445757,591,596,596,591,3318
|
|
20240415,102900,110479864,597,597,597,597,0
|
|
20240415,102800,110479864,597,597,597,597,161
|
|
20240415,102700,110383747,597,597,597,597,1
|
|
20240415,102600,110383150,596,596,596,596,501
|
|
20240415,102500,110084554,597,597,597,597,0
|
|
20240415,102400,110084554,597,597,597,597,0
|
|
20240415,102300,110084554,597,597,597,597,2
|
|
20240415,102200,110083360,597,597,597,597,550
|
|
20240415,102100,109755010,599,599,599,599,0
|
|
20240415,102000,109755010,599,599,599,599,71
|
|
20240415,101900,109712481,599,599,599,599,15
|
|
20240415,101800,109703496,600,600,600,600,23
|
|
20240415,101700,109689696,601,601,601,601,0
|
|
20240415,101600,109689696,601,599,601,598,1304
|
|
20240415,101500,108909295,599,599,599,599,0
|
|
20240415,101400,108909295,599,599,599,599,0
|
|
20240415,101300,108909295,599,599,599,599,6976
|
|
20240415,101200,104730671,600,600,600,600,0
|
|
20240415,101100,104730671,600,600,600,600,0
|
|
20240415,101000,104730671,600,600,600,600,500
|
|
20240415,100900,104430671,600,601,601,600,9339
|
|
20240415,100800,98826271,602,605,605,602,1010
|
|
20240415,100700,98218221,606,603,606,603,1001
|
|
20240415,100600,97614615,607,607,607,607,10
|
|
20240415,100500,97608545,607,607,607,607,0
|
|
20240415,100400,97608545,607,607,607,607,2
|
|
20240415,100300,97607331,604,604,604,604,1
|
|
20240415,100200,97606727,604,604,604,604,0
|
|
20240415,100100,97606727,604,606,606,604,1223
|
|
20240415,100000,96868033,607,607,607,607,1
|
|
20240415,095900,96867426,604,604,604,604,501
|
|
20240415,095800,96564822,604,609,609,604,527
|
|
20240415,095700,96246379,609,605,609,604,10005
|
|
20240415,095600,90182679,604,601,604,601,9351
|
|
20240415,095500,84546407,600,599,600,599,229
|
|
20240415,095400,84409036,599,599,599,599,0
|
|
20240415,095300,84409036,599,599,599,599,0
|
|
20240415,095200,84409036,599,599,599,599,0
|
|
20240415,095100,84409036,599,599,599,599,0
|
|
20240415,095000,84409036,599,599,599,599,1
|
|
20240415,094900,84408437,596,597,597,596,287
|
|
20240415,094800,84237109,595,597,597,595,3831
|
|
20240415,094700,81955496,597,597,597,597,401
|
|
20240415,094600,81716099,597,597,597,597,588
|
|
20240415,094500,81365063,601,596,601,595,2001
|
|
20240415,094400,80174255,595,600,600,595,3445
|
|
20240415,094300,78118963,602,603,604,602,7578
|
|
20240415,094200,73547427,603,602,603,602,1002
|
|
20240415,094100,72944222,602,602,602,602,0
|
|
20240415,094000,72944222,602,600,602,600,2
|
|
20240415,093900,72943020,602,600,602,600,3066
|
|
20240415,093800,71103418,600,599,600,597,2330
|
|
20240415,093700,69709718,600,600,600,600,408
|
|
20240415,093600,69464918,600,600,600,600,2392
|
|
20240415,093500,68029718,599,599,599,599,0
|
|
20240415,093400,68029718,599,599,599,599,0
|
|
20240415,093300,68029718,599,599,599,599,359
|
|
20240415,093200,67814677,599,599,599,599,637
|
|
20240415,093100,67433114,590,600,600,587,46653
|
|
20240415,093000,39916280,600,600,600,600,0
|
|
20240415,092900,39916280,600,600,600,600,0
|
|
20240415,092800,39916280,600,600,600,600,1
|
|
20240415,092700,39915680,595,595,595,595,500
|
|
20240415,092600,39618180,596,596,596,596,0
|
|
20240415,092500,39618180,596,596,596,596,630
|
|
20240415,092400,39242700,600,599,600,599,3283
|
|
20240415,092300,37273094,600,600,600,600,200
|
|
20240415,092200,37153094,603,603,603,603,0
|
|
20240415,092100,37153094,603,600,603,600,626
|
|
20240415,092000,36777116,600,600,600,600,241
|
|
20240415,091900,36632516,605,605,605,605,0
|
|
20240415,091800,36632516,605,605,605,605,1
|
|
20240415,091700,36631911,600,600,600,600,450
|
|
20240415,091600,36361911,600,603,603,600,300
|
|
20240415,091500,36181311,605,603,605,600,3102
|
|
20240415,091400,34318719,608,608,608,608,990
|
|
20240415,091300,33716799,609,604,609,604,162
|
|
20240415,091200,33618946,605,609,611,605,990
|
|
20240415,091100,33016938,609,610,610,609,17
|
|
20240415,091000,33006581,605,605,605,605,1020
|
|
20240415,090900,32389481,604,604,604,604,0
|
|
20240415,090800,32389481,604,604,604,604,93
|
|
20240415,090700,32333309,604,603,604,603,119
|
|
20240415,090600,32261526,605,594,605,594,14867
|
|
20240415,090500,23352342,594,590,594,589,5001
|
|
20240415,090400,20406460,589,591,591,589,8000
|
|
20240415,090300,15681994,596,596,596,596,92
|
|
20240415,090200,15627162,596,596,596,596,403
|
|
20240415,090100,15386974,600,592,600,592,7217
|
|
20240415,090000,11103739,591,589,601,589,18843
|