614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191100,195069163,564,564,564,564,10521
|
|
20240419,191000,195069163,564,564,564,564,0
|
|
20240419,190900,195069163,564,564,564,564,0
|
|
20240419,190800,195069163,564,564,564,564,0
|
|
20240419,190700,195069163,564,564,564,564,0
|
|
20240419,190600,195069163,564,564,564,564,0
|
|
20240419,190500,195069163,564,564,564,564,0
|
|
20240419,190400,195069163,564,564,564,564,0
|
|
20240419,190300,195069163,564,564,564,564,0
|
|
20240419,190200,195069163,564,564,564,564,0
|
|
20240419,190100,195069163,564,564,564,564,0
|
|
20240419,190000,195069163,564,564,564,564,0
|
|
20240419,185900,195069163,564,564,564,564,0
|
|
20240419,185800,195069163,564,564,564,564,0
|
|
20240419,185700,195069163,564,564,564,564,0
|
|
20240419,185600,195069163,564,564,564,564,0
|
|
20240419,185500,195069163,564,564,564,564,0
|
|
20240419,185400,195069163,564,564,564,564,0
|
|
20240419,185300,195069163,564,564,564,564,0
|
|
20240419,185200,195069163,564,564,564,564,0
|
|
20240419,185100,195069163,564,564,564,564,0
|
|
20240419,185000,195069163,564,564,564,564,0
|
|
20240419,184900,195069163,564,564,564,564,0
|
|
20240419,184800,195069163,564,564,564,564,0
|
|
20240419,184700,195069163,564,564,564,564,0
|
|
20240419,184600,195069163,564,564,564,564,0
|
|
20240419,184500,195069163,564,564,564,564,0
|
|
20240419,184400,195069163,564,564,564,564,0
|
|
20240419,184300,195069163,564,564,564,564,0
|
|
20240419,184200,195069163,564,564,564,564,0
|
|
20240419,184100,195069163,564,564,564,564,10521
|
|
20240419,184000,195069163,564,564,564,564,0
|
|
20240419,183900,195069163,564,564,564,564,0
|
|
20240419,183800,195069163,564,564,564,564,0
|
|
20240419,183700,195069163,564,564,564,564,0
|
|
20240419,183600,195069163,564,564,564,564,0
|
|
20240419,183500,195069163,564,564,564,564,0
|
|
20240419,183400,195069163,564,564,564,564,0
|
|
20240419,183300,195069163,564,564,564,564,0
|
|
20240419,183200,195069163,564,564,564,564,0
|
|
20240419,183100,195069163,564,564,564,564,0
|
|
20240419,183000,195069163,564,564,564,564,0
|
|
20240419,182900,195069163,564,564,564,564,0
|
|
20240419,182800,195069163,564,564,564,564,0
|
|
20240419,182700,195069163,564,564,564,564,0
|
|
20240419,182600,195069163,564,564,564,564,0
|
|
20240419,182500,195069163,564,564,564,564,0
|
|
20240419,182400,195069163,564,564,564,564,0
|
|
20240419,182300,195069163,564,564,564,564,0
|
|
20240419,182200,195069163,564,564,564,564,0
|
|
20240419,182100,195069163,564,564,564,564,0
|
|
20240419,182000,195069163,564,564,564,564,0
|
|
20240419,181900,195069163,564,564,564,564,0
|
|
20240419,181800,195069163,564,564,564,564,0
|
|
20240419,181700,195069163,564,564,564,564,0
|
|
20240419,181600,195069163,564,564,564,564,0
|
|
20240419,181500,195069163,564,564,564,564,0
|
|
20240419,181400,195069163,564,564,564,564,0
|
|
20240419,181300,195069163,564,564,564,564,0
|
|
20240419,181200,195069163,564,564,564,564,0
|
|
20240419,181100,195069163,564,564,564,564,10521
|
|
20240419,181000,195069163,564,564,564,564,0
|
|
20240419,180900,195069163,564,564,564,564,0
|
|
20240419,180800,195069163,564,564,564,564,0
|
|
20240419,180700,195069163,564,564,564,564,0
|
|
20240419,180600,195069163,564,564,564,564,0
|
|
20240419,180500,195069163,564,564,564,564,0
|
|
20240419,180400,195069163,564,564,564,564,0
|
|
20240419,180300,195069163,564,564,564,564,0
|
|
20240419,180200,195069163,564,564,564,564,0
|
|
20240419,180100,195069163,564,564,564,564,0
|
|
20240419,180000,195069163,564,564,564,564,0
|
|
20240419,175900,195069163,564,564,564,564,0
|
|
20240419,175800,195069163,564,564,564,564,0
|
|
20240419,175700,195069163,564,564,564,564,0
|
|
20240419,175600,195069163,564,564,564,564,0
|
|
20240419,175500,195069163,564,564,564,564,0
|
|
20240419,175400,195069163,564,564,564,564,0
|
|
20240419,175300,195069163,564,564,564,564,0
|
|
20240419,175200,195069163,564,564,564,564,0
|
|
20240419,175100,195069163,564,564,564,564,0
|
|
20240419,175000,195069163,564,564,564,564,0
|
|
20240419,174900,195069163,564,564,564,564,0
|
|
20240419,174800,195069163,564,564,564,564,0
|
|
20240419,174700,195069163,564,564,564,564,0
|
|
20240419,174600,195069163,564,564,564,564,0
|
|
20240419,174500,195069163,564,564,564,564,0
|
|
20240419,174400,195069163,564,564,564,564,0
|
|
20240419,174300,195069163,564,564,564,564,0
|
|
20240419,174200,195069163,564,564,564,564,0
|
|
20240419,174100,195069163,564,564,564,564,10521
|
|
20240419,174000,195069163,564,564,564,564,0
|
|
20240419,173900,195069163,564,564,564,564,0
|
|
20240419,173800,195069163,564,564,564,564,0
|
|
20240419,173700,195069163,564,564,564,564,0
|
|
20240419,173600,195069163,564,564,564,564,0
|
|
20240419,173500,195069163,564,564,564,564,0
|
|
20240419,173400,195069163,564,564,564,564,0
|
|
20240419,173300,195069163,564,564,564,564,0
|
|
20240419,173200,195069163,564,564,564,564,0
|
|
20240419,173100,195069163,564,564,564,564,0
|
|
20240419,173000,195069163,564,564,564,564,0
|
|
20240419,172900,195069163,564,564,564,564,0
|
|
20240419,172800,195069163,564,564,564,564,0
|
|
20240419,172700,195069163,564,564,564,564,0
|
|
20240419,172600,195069163,564,564,564,564,0
|
|
20240419,172500,195069163,564,564,564,564,0
|
|
20240419,172400,195069163,564,564,564,564,0
|
|
20240419,172300,195069163,564,564,564,564,0
|
|
20240419,172200,195069163,564,564,564,564,0
|
|
20240419,172100,195069163,564,564,564,564,0
|
|
20240419,172000,195069163,564,564,564,564,0
|
|
20240419,171900,195069163,564,564,564,564,0
|
|
20240419,171800,195069163,564,564,564,564,0
|
|
20240419,171700,195069163,564,564,564,564,0
|
|
20240419,171600,195069163,564,564,564,564,0
|
|
20240419,171500,195069163,564,564,564,564,0
|
|
20240419,171400,195069163,564,564,564,564,0
|
|
20240419,171300,195069163,564,564,564,564,0
|
|
20240419,171200,195069163,564,564,564,564,0
|
|
20240419,171100,195069163,564,564,564,564,10521
|
|
20240419,171000,195069163,564,564,564,564,0
|
|
20240419,170900,195069163,564,564,564,564,0
|
|
20240419,170800,195069163,564,564,564,564,0
|
|
20240419,170700,195069163,564,564,564,564,0
|
|
20240419,170600,195069163,564,564,564,564,0
|
|
20240419,170500,195069163,564,564,564,564,0
|
|
20240419,170400,195069163,564,564,564,564,0
|
|
20240419,170300,195069163,564,564,564,564,0
|
|
20240419,170200,195069163,564,564,564,564,0
|
|
20240419,170100,195069163,564,564,564,564,0
|
|
20240419,170000,195069163,564,564,564,564,0
|
|
20240419,165900,195069163,564,564,564,564,0
|
|
20240419,165800,195069163,564,564,564,564,0
|
|
20240419,165700,195069163,564,564,564,564,0
|
|
20240419,165600,195069163,564,564,564,564,0
|
|
20240419,165500,195069163,564,564,564,564,0
|
|
20240419,165400,195069163,564,564,564,564,0
|
|
20240419,165300,195069163,564,564,564,564,0
|
|
20240419,165200,195069163,564,564,564,564,0
|
|
20240419,165100,195069163,564,564,564,564,0
|
|
20240419,165000,195069163,564,564,564,564,0
|
|
20240419,164900,195069163,564,564,564,564,0
|
|
20240419,164800,195069163,564,564,564,564,0
|
|
20240419,164700,195069163,564,564,564,564,0
|
|
20240419,164600,195069163,564,564,564,564,0
|
|
20240419,164500,195069163,564,564,564,564,0
|
|
20240419,164400,195069163,564,564,564,564,0
|
|
20240419,164300,195069163,564,564,564,564,0
|
|
20240419,164200,195069163,564,564,564,564,0
|
|
20240419,164100,195069163,564,564,564,564,10521
|
|
20240419,164000,195069163,564,564,564,564,0
|
|
20240419,163900,195069163,564,564,564,564,0
|
|
20240419,163800,195069163,564,564,564,564,0
|
|
20240419,163700,195069163,564,564,564,564,0
|
|
20240419,163600,195069163,564,564,564,564,0
|
|
20240419,163500,195069163,564,564,564,564,0
|
|
20240419,163400,195069163,564,564,564,564,0
|
|
20240419,163300,195069163,564,564,564,564,0
|
|
20240419,163200,195069163,564,564,564,564,0
|
|
20240419,163100,195069163,564,564,564,564,0
|
|
20240419,163000,195069163,564,564,564,564,0
|
|
20240419,162900,195069163,564,564,564,564,0
|
|
20240419,162800,195069163,564,564,564,564,0
|
|
20240419,162700,195069163,564,564,564,564,0
|
|
20240419,162600,195069163,564,564,564,564,0
|
|
20240419,162500,195069163,564,564,564,564,0
|
|
20240419,162400,195069163,564,564,564,564,0
|
|
20240419,162300,195069163,564,564,564,564,0
|
|
20240419,162200,195069163,564,564,564,564,0
|
|
20240419,162100,195069163,564,564,564,564,0
|
|
20240419,162000,195069163,564,564,564,564,0
|
|
20240419,161900,195069163,564,564,564,564,0
|
|
20240419,161800,195069163,564,564,564,564,0
|
|
20240419,161700,195069163,564,564,564,564,0
|
|
20240419,161600,195069163,564,564,564,564,0
|
|
20240419,161500,195069163,564,564,564,564,0
|
|
20240419,161400,195069163,564,564,564,564,0
|
|
20240419,161300,195069163,564,564,564,564,0
|
|
20240419,161200,195069163,564,564,564,564,0
|
|
20240419,161100,195069163,564,564,564,564,10521
|
|
20240419,161000,195069163,564,564,564,564,0
|
|
20240419,160900,195069163,564,564,564,564,0
|
|
20240419,160800,195069163,564,564,564,564,0
|
|
20240419,160700,195069163,564,564,564,564,0
|
|
20240419,160600,195069163,564,564,564,564,0
|
|
20240419,160500,195069163,564,564,564,564,0
|
|
20240419,160400,195069163,564,564,564,564,0
|
|
20240419,160300,195069163,564,564,564,564,0
|
|
20240419,160200,195069163,564,564,564,564,0
|
|
20240419,160100,195069163,564,564,564,564,0
|
|
20240419,160000,195069163,564,564,564,564,0
|
|
20240419,155900,195069163,564,564,564,564,0
|
|
20240419,155800,195069163,564,564,564,564,0
|
|
20240419,155700,195069163,564,564,564,564,0
|
|
20240419,155600,195069163,564,564,564,564,0
|
|
20240419,155500,195069163,564,564,564,564,0
|
|
20240419,155400,195069163,564,564,564,564,0
|
|
20240419,155300,195069163,564,564,564,564,0
|
|
20240419,155200,195069163,564,564,564,564,0
|
|
20240419,155100,195069163,564,564,564,564,0
|
|
20240419,155000,195069163,564,564,564,564,0
|
|
20240419,154900,195069163,564,564,564,564,0
|
|
20240419,154800,195069163,564,564,564,564,0
|
|
20240419,154700,195069163,564,564,564,564,0
|
|
20240419,154600,195069163,564,564,564,564,0
|
|
20240419,154500,195069163,564,564,564,564,0
|
|
20240419,154400,195069163,564,564,564,564,0
|
|
20240419,154300,195069163,564,564,564,564,0
|
|
20240419,154200,195069163,564,564,564,564,0
|
|
20240419,154100,195069163,564,564,564,564,10521
|
|
20240419,154000,195069163,564,564,564,564,0
|
|
20240419,153900,195069163,564,564,564,564,0
|
|
20240419,153800,195069163,564,564,564,564,0
|
|
20240419,153700,195069163,564,564,564,564,0
|
|
20240419,153600,195069163,564,564,564,564,0
|
|
20240419,153500,195069163,564,564,564,564,0
|
|
20240419,153400,195069163,564,564,564,564,0
|
|
20240419,153300,195069163,564,564,564,564,0
|
|
20240419,153200,195069163,564,564,564,564,0
|
|
20240419,153100,195069163,564,564,564,564,0
|
|
20240419,153000,195069163,564,564,564,564,10521
|
|
20240419,152900,189135319,566,566,566,566,0
|
|
20240419,152800,189135319,566,566,566,566,0
|
|
20240419,152700,189135319,566,566,566,566,0
|
|
20240419,152600,189135319,566,566,566,566,0
|
|
20240419,152500,189135319,566,566,566,566,0
|
|
20240419,152400,189135319,566,566,566,566,0
|
|
20240419,152300,189135319,566,566,566,566,0
|
|
20240419,152200,189135319,566,566,566,566,0
|
|
20240419,152100,189135319,566,566,566,566,0
|
|
20240419,152000,189135319,566,566,566,566,0
|
|
20240419,151900,189135319,566,564,566,564,797
|
|
20240419,151800,188685808,566,566,566,566,0
|
|
20240419,151700,188685808,566,566,566,566,0
|
|
20240419,151600,188685808,566,565,566,564,4008
|
|
20240419,151500,186425194,567,567,567,567,0
|
|
20240419,151400,186425194,567,567,567,567,1
|
|
20240419,151300,186424627,567,567,567,567,0
|
|
20240419,151200,186424627,567,567,567,567,0
|
|
20240419,151100,186424627,567,567,567,567,0
|
|
20240419,151000,186424627,567,567,567,567,1
|
|
20240419,150900,186424060,564,568,568,564,19
|
|
20240419,150800,186413304,564,565,568,564,2514
|
|
20240419,150700,184992749,568,568,568,568,1
|
|
20240419,150600,184992181,568,568,568,568,0
|
|
20240419,150500,184992181,568,568,568,568,1
|
|
20240419,150400,184991613,563,563,563,563,0
|
|
20240419,150300,184991613,563,565,565,563,11758
|
|
20240419,150200,178358839,568,568,568,568,0
|
|
20240419,150100,178358839,568,567,568,567,366
|
|
20240419,150000,178151316,567,568,568,566,12
|
|
20240419,145900,178144519,568,568,568,568,3
|
|
20240419,145800,178142815,568,568,568,568,0
|
|
20240419,145700,178142815,568,568,568,565,4
|
|
20240419,145600,178140546,565,567,567,565,16000
|
|
20240419,145500,169089293,568,568,568,568,0
|
|
20240419,145400,169089293,568,567,568,567,542
|
|
20240419,145300,168781442,568,567,568,567,10
|
|
20240419,145200,168775771,567,567,567,567,0
|
|
20240419,145100,168775771,567,567,567,567,94
|
|
20240419,145000,168722473,567,567,567,567,0
|
|
20240419,144900,168722473,567,567,567,567,0
|
|
20240419,144800,168722473,567,567,567,567,0
|
|
20240419,144700,168722473,567,567,567,567,2
|
|
20240419,144600,168721339,569,569,569,569,0
|
|
20240419,144500,168721339,569,569,569,569,0
|
|
20240419,144400,168721339,569,569,569,569,0
|
|
20240419,144300,168721339,569,569,569,569,0
|
|
20240419,144200,168721339,569,569,569,569,100
|
|
20240419,144100,168664439,569,569,569,569,0
|
|
20240419,144000,168664439,569,567,569,567,243
|
|
20240419,143900,168526656,569,569,569,569,0
|
|
20240419,143800,168526656,569,569,569,569,0
|
|
20240419,143700,168526656,569,569,569,569,0
|
|
20240419,143600,168526656,569,569,569,569,0
|
|
20240419,143500,168526656,569,569,569,569,1
|
|
20240419,143400,168526087,569,569,569,569,0
|
|
20240419,143300,168526087,569,569,569,569,0
|
|
20240419,143200,168526087,569,569,569,569,20
|
|
20240419,143100,168514707,570,570,570,570,10
|
|
20240419,143000,168509007,570,570,570,570,0
|
|
20240419,142900,168509007,570,570,570,570,0
|
|
20240419,142800,168509007,570,570,570,570,0
|
|
20240419,142700,168509007,570,570,570,570,5
|
|
20240419,142600,168506157,570,570,570,570,0
|
|
20240419,142500,168506157,570,570,570,570,0
|
|
20240419,142400,168506157,570,570,570,570,1
|
|
20240419,142300,168505587,570,570,570,567,4
|
|
20240419,142200,168503310,570,570,570,570,0
|
|
20240419,142100,168503310,570,570,570,570,0
|
|
20240419,142000,168503310,570,570,570,570,0
|
|
20240419,141900,168503310,570,570,570,570,1
|
|
20240419,141800,168502740,567,568,568,567,5745
|
|
20240419,141700,165239880,570,570,570,570,0
|
|
20240419,141600,165239880,570,570,570,570,0
|
|
20240419,141500,165239880,570,570,570,570,0
|
|
20240419,141400,165239880,570,570,570,570,0
|
|
20240419,141300,165239880,570,570,570,570,0
|
|
20240419,141200,165239880,570,570,570,570,0
|
|
20240419,141100,165239880,570,570,570,570,0
|
|
20240419,141000,165239880,570,570,570,570,5
|
|
20240419,140900,165237030,570,570,570,570,0
|
|
20240419,140800,165237030,570,570,570,570,1
|
|
20240419,140700,165236460,569,569,569,569,77
|
|
20240419,140600,165192647,570,570,570,570,0
|
|
20240419,140500,165192647,570,570,570,570,0
|
|
20240419,140400,165192647,570,570,570,570,0
|
|
20240419,140300,165192647,570,570,570,570,0
|
|
20240419,140200,165192647,570,570,570,570,0
|
|
20240419,140100,165192647,570,570,570,570,1
|
|
20240419,140000,165192077,571,571,571,571,0
|
|
20240419,135900,165192077,571,571,571,571,0
|
|
20240419,135800,165192077,571,571,571,571,7
|
|
20240419,135700,165188080,571,571,571,571,0
|
|
20240419,135600,165188080,571,571,571,571,0
|
|
20240419,135500,165188080,571,571,571,571,0
|
|
20240419,135400,165188080,571,570,571,570,51
|
|
20240419,135300,165159009,570,570,570,570,50
|
|
20240419,135200,165130509,572,572,572,572,0
|
|
20240419,135100,165130509,572,572,572,572,0
|
|
20240419,135000,165130509,572,572,572,572,0
|
|
20240419,134900,165130509,572,572,572,572,0
|
|
20240419,134800,165130509,572,572,572,572,0
|
|
20240419,134700,165130509,572,572,572,572,0
|
|
20240419,134600,165130509,572,572,572,572,0
|
|
20240419,134500,165130509,572,572,572,572,10
|
|
20240419,134400,165124789,572,572,572,572,0
|
|
20240419,134300,165124789,572,571,572,569,13489
|
|
20240419,134200,157423193,572,572,572,572,0
|
|
20240419,134100,157423193,572,572,572,572,3
|
|
20240419,134000,157421477,572,572,572,572,1
|
|
20240419,133900,157420905,572,571,572,569,291
|
|
20240419,133800,157255312,572,572,572,572,0
|
|
20240419,133700,157255312,572,572,572,572,0
|
|
20240419,133600,157255312,572,571,572,571,27
|
|
20240419,133500,157239893,572,572,572,572,0
|
|
20240419,133400,157239893,572,572,572,572,1
|
|
20240419,133300,157239321,571,571,571,571,1000
|
|
20240419,133200,156668321,571,571,571,571,0
|
|
20240419,133100,156668321,571,571,571,571,0
|
|
20240419,133000,156668321,571,571,571,571,0
|
|
20240419,132900,156668321,571,571,571,571,0
|
|
20240419,132800,156668321,571,571,571,571,0
|
|
20240419,132700,156668321,571,571,571,571,0
|
|
20240419,132600,156668321,571,571,571,571,0
|
|
20240419,132500,156668321,571,571,571,571,0
|
|
20240419,132400,156668321,571,571,571,571,0
|
|
20240419,132300,156668321,571,571,571,571,1
|
|
20240419,132200,156667750,566,566,566,566,200
|
|
20240419,132100,156554550,572,572,572,572,0
|
|
20240419,132000,156554550,572,572,572,572,0
|
|
20240419,131900,156554550,572,572,572,572,0
|
|
20240419,131800,156554550,572,572,572,572,0
|
|
20240419,131700,156554550,572,572,572,572,0
|
|
20240419,131600,156554550,572,572,572,572,0
|
|
20240419,131500,156554550,572,572,572,572,0
|
|
20240419,131400,156554550,572,572,572,572,0
|
|
20240419,131300,156554550,572,572,572,572,2
|
|
20240419,131200,156553406,572,572,572,572,0
|
|
20240419,131100,156553406,572,572,572,572,0
|
|
20240419,131000,156553406,572,572,572,572,0
|
|
20240419,130900,156553406,572,571,572,571,32
|
|
20240419,130800,156535133,571,571,571,571,100
|
|
20240419,130700,156478033,571,571,571,571,150
|
|
20240419,130600,156392383,571,571,571,571,0
|
|
20240419,130500,156392383,571,571,571,571,0
|
|
20240419,130400,156392383,571,571,571,571,0
|
|
20240419,130300,156392383,571,571,571,571,0
|
|
20240419,130200,156392383,571,571,571,571,0
|
|
20240419,130100,156392383,571,571,571,571,0
|
|
20240419,130000,156392383,571,571,571,571,320
|
|
20240419,125900,156209663,571,571,571,571,0
|
|
20240419,125800,156209663,571,571,571,571,0
|
|
20240419,125700,156209663,571,571,571,571,0
|
|
20240419,125600,156209663,571,571,571,571,0
|
|
20240419,125500,156209663,571,571,571,571,0
|
|
20240419,125400,156209663,571,571,571,571,0
|
|
20240419,125300,156209663,571,571,571,571,0
|
|
20240419,125200,156209663,571,571,571,571,45
|
|
20240419,125100,156183968,571,570,571,570,7
|
|
20240419,125000,156179977,570,570,570,570,0
|
|
20240419,124900,156179977,570,570,570,570,0
|
|
20240419,124800,156179977,570,570,570,570,0
|
|
20240419,124700,156179977,570,566,570,566,7
|
|
20240419,124600,156176011,571,571,571,571,0
|
|
20240419,124500,156176011,571,571,571,571,0
|
|
20240419,124400,156176011,571,567,571,567,130
|
|
20240419,124300,156102297,571,571,571,571,0
|
|
20240419,124200,156102297,571,571,571,571,0
|
|
20240419,124100,156102297,571,571,571,571,0
|
|
20240419,124000,156102297,571,571,571,571,0
|
|
20240419,123900,156102297,571,571,571,571,0
|
|
20240419,123800,156102297,571,571,571,571,0
|
|
20240419,123700,156102297,571,571,571,571,100
|
|
20240419,123600,156045197,571,571,571,571,100
|
|
20240419,123500,155988097,571,571,571,571,0
|
|
20240419,123400,155988097,571,571,571,571,0
|
|
20240419,123300,155988097,571,571,571,571,0
|
|
20240419,123200,155988097,571,571,571,571,1
|
|
20240419,123100,155987526,571,571,571,571,6
|
|
20240419,123000,155984100,571,571,571,571,0
|
|
20240419,122900,155984100,571,570,571,570,264
|
|
20240419,122800,155833438,570,566,570,566,107
|
|
20240419,122700,155772872,571,571,571,571,0
|
|
20240419,122600,155772872,571,571,571,571,0
|
|
20240419,122500,155772872,571,571,571,571,0
|
|
20240419,122400,155772872,571,571,571,571,0
|
|
20240419,122300,155772872,571,571,571,571,0
|
|
20240419,122200,155772872,571,571,571,571,0
|
|
20240419,122100,155772872,571,571,571,571,0
|
|
20240419,122000,155772872,571,571,571,571,0
|
|
20240419,121900,155772872,571,571,571,571,0
|
|
20240419,121800,155772872,571,571,571,571,0
|
|
20240419,121700,155772872,571,571,571,571,0
|
|
20240419,121600,155772872,571,571,571,571,0
|
|
20240419,121500,155772872,571,571,571,571,0
|
|
20240419,121400,155772872,571,571,571,571,0
|
|
20240419,121300,155772872,571,571,571,571,0
|
|
20240419,121200,155772872,571,571,571,571,0
|
|
20240419,121100,155772872,571,571,571,571,0
|
|
20240419,121000,155772872,571,571,571,571,131
|
|
20240419,120900,155698071,571,571,571,571,1
|
|
20240419,120800,155697500,571,570,571,570,33
|
|
20240419,120700,155678689,570,570,570,570,0
|
|
20240419,120600,155678689,570,570,570,570,0
|
|
20240419,120500,155678689,570,570,570,570,0
|
|
20240419,120400,155678689,570,570,570,570,0
|
|
20240419,120300,155678689,570,570,570,570,0
|
|
20240419,120200,155678689,570,570,570,570,0
|
|
20240419,120100,155678689,570,570,570,570,1
|
|
20240419,120000,155678119,565,567,571,565,10031
|
|
20240419,115900,150008816,570,570,570,570,0
|
|
20240419,115800,150008816,570,570,570,570,4
|
|
20240419,115700,150006536,572,572,572,572,0
|
|
20240419,115600,150006536,572,572,572,572,0
|
|
20240419,115500,150006536,572,572,572,572,0
|
|
20240419,115400,150006536,572,572,572,572,0
|
|
20240419,115300,150006536,572,572,572,572,0
|
|
20240419,115200,150006536,572,572,572,572,570
|
|
20240419,115100,149680496,572,572,572,572,0
|
|
20240419,115000,149680496,572,572,572,572,0
|
|
20240419,114900,149680496,572,572,572,572,0
|
|
20240419,114800,149680496,572,572,572,572,0
|
|
20240419,114700,149680496,572,572,572,572,100
|
|
20240419,114600,149623296,572,568,572,567,4421
|
|
20240419,114500,147116236,567,566,567,566,6067
|
|
20240419,114400,143677246,566,566,566,566,0
|
|
20240419,114300,143677246,566,566,566,566,0
|
|
20240419,114200,143677246,566,566,566,566,0
|
|
20240419,114100,143677246,566,566,566,566,2
|
|
20240419,114000,143676114,567,567,567,567,0
|
|
20240419,113900,143676114,567,567,567,567,0
|
|
20240419,113800,143676114,567,567,567,567,0
|
|
20240419,113700,143676114,567,567,567,567,0
|
|
20240419,113600,143676114,567,562,567,562,20002
|
|
20240419,113500,132434980,567,562,567,562,13
|
|
20240419,113400,132427669,562,568,568,562,10
|
|
20240419,113300,132422020,563,570,573,563,10201
|
|
20240419,113200,126676084,573,573,573,563,30004
|
|
20240419,113100,109715428,573,573,573,569,1989
|
|
20240419,113000,108583679,573,573,573,569,3
|
|
20240419,112900,108581964,573,570,573,570,3001
|
|
20240419,112800,106871391,570,569,570,569,2000
|
|
20240419,112700,105732172,569,569,569,569,1
|
|
20240419,112600,105731603,569,569,569,569,0
|
|
20240419,112500,105731603,569,569,569,569,0
|
|
20240419,112400,105731603,569,566,569,566,801
|
|
20240419,112300,105278234,565,565,565,565,0
|
|
20240419,112200,105278234,565,565,565,565,0
|
|
20240419,112100,105278234,565,565,565,565,0
|
|
20240419,112000,105278234,565,565,565,565,0
|
|
20240419,111900,105278234,565,566,566,565,3222
|
|
20240419,111800,103456804,570,570,570,570,0
|
|
20240419,111700,103456804,570,570,570,570,1
|
|
20240419,111600,103456234,565,565,565,565,20
|
|
20240419,111500,103444934,570,570,570,570,0
|
|
20240419,111400,103444934,570,570,570,570,0
|
|
20240419,111300,103444934,570,566,570,565,1738
|
|
20240419,111200,102462714,570,570,570,570,0
|
|
20240419,111100,102462714,570,567,570,567,6261
|
|
20240419,111000,98912724,568,569,569,568,6351
|
|
20240419,110900,95303602,570,570,570,570,0
|
|
20240419,110800,95303602,570,570,570,570,0
|
|
20240419,110700,95303602,570,570,570,570,0
|
|
20240419,110600,95303602,570,570,570,570,168
|
|
20240419,110500,95207842,574,574,574,574,0
|
|
20240419,110400,95207842,574,574,574,574,0
|
|
20240419,110300,95207842,574,574,574,574,10
|
|
20240419,110200,95202102,573,573,573,573,0
|
|
20240419,110100,95202102,573,573,573,573,2196
|
|
20240419,110000,93943794,573,573,573,573,0
|
|
20240419,105900,93943794,573,573,573,573,0
|
|
20240419,105800,93943794,573,573,573,573,1154
|
|
20240419,105700,93282552,573,573,573,573,0
|
|
20240419,105600,93282552,573,573,573,573,0
|
|
20240419,105500,93282552,573,573,573,573,1000
|
|
20240419,105400,92709552,573,573,573,573,0
|
|
20240419,105300,92709552,573,573,573,573,0
|
|
20240419,105200,92709552,573,573,573,573,0
|
|
20240419,105100,92709552,573,573,573,573,0
|
|
20240419,105000,92709552,573,573,573,573,0
|
|
20240419,104900,92709552,573,573,573,573,9
|
|
20240419,104800,92704395,573,573,573,573,0
|
|
20240419,104700,92704395,573,573,573,573,0
|
|
20240419,104600,92704395,573,573,573,573,0
|
|
20240419,104500,92704395,573,573,573,573,0
|
|
20240419,104400,92704395,573,573,573,573,0
|
|
20240419,104300,92704395,573,573,573,573,0
|
|
20240419,104200,92704395,573,570,573,570,34
|
|
20240419,104100,92685012,573,573,573,573,0
|
|
20240419,104000,92685012,573,573,573,573,0
|
|
20240419,103900,92685012,573,573,573,573,7
|
|
20240419,103800,92681001,573,573,573,573,0
|
|
20240419,103700,92681001,573,573,573,573,0
|
|
20240419,103600,92681001,573,573,573,573,0
|
|
20240419,103500,92681001,573,573,573,573,0
|
|
20240419,103400,92681001,573,573,573,573,0
|
|
20240419,103300,92681001,573,573,573,573,0
|
|
20240419,103200,92681001,573,573,573,573,1
|
|
20240419,103100,92680428,568,569,569,568,4306
|
|
20240419,103000,90230614,569,570,570,569,1004
|
|
20240419,102900,89658338,573,573,573,573,0
|
|
20240419,102800,89658338,573,573,573,573,0
|
|
20240419,102700,89658338,573,573,573,573,0
|
|
20240419,102600,89658338,573,573,573,573,0
|
|
20240419,102500,89658338,573,573,573,573,0
|
|
20240419,102400,89658338,573,573,573,573,0
|
|
20240419,102300,89658338,573,573,573,573,0
|
|
20240419,102200,89658338,573,573,573,573,0
|
|
20240419,102100,89658338,573,574,574,573,501
|
|
20240419,102000,89370765,574,574,574,574,0
|
|
20240419,101900,89370765,574,574,574,574,1
|
|
20240419,101800,89370191,571,571,571,571,100
|
|
20240419,101700,89313091,574,574,574,574,0
|
|
20240419,101600,89313091,574,574,574,574,30
|
|
20240419,101500,89295871,574,574,574,574,150
|
|
20240419,101400,89209771,575,575,575,575,0
|
|
20240419,101300,89209771,575,575,575,575,0
|
|
20240419,101200,89209771,575,575,575,575,0
|
|
20240419,101100,89209771,575,575,575,575,0
|
|
20240419,101000,89209771,575,575,575,575,0
|
|
20240419,100900,89209771,575,575,575,575,40
|
|
20240419,100800,89186771,575,575,575,575,0
|
|
20240419,100700,89186771,575,575,575,565,21101
|
|
20240419,100600,77178587,575,575,575,575,10
|
|
20240419,100500,77172837,575,575,575,575,20
|
|
20240419,100400,77161337,575,575,575,575,10
|
|
20240419,100300,77155587,575,575,575,575,100
|
|
20240419,100200,77098087,575,575,575,575,3
|
|
20240419,100100,77096362,575,575,575,575,91
|
|
20240419,100000,77044037,575,575,575,575,1000
|
|
20240419,095900,76469037,575,575,575,575,11
|
|
20240419,095800,76462712,575,575,575,575,0
|
|
20240419,095700,76462712,575,575,575,575,0
|
|
20240419,095600,76462712,575,575,575,575,1
|
|
20240419,095500,76462137,575,575,575,575,0
|
|
20240419,095400,76462137,575,575,575,575,0
|
|
20240419,095300,76462137,575,575,575,575,0
|
|
20240419,095200,76462137,575,575,575,575,0
|
|
20240419,095100,76462137,575,575,575,575,0
|
|
20240419,095000,76462137,575,575,575,575,0
|
|
20240419,094900,76462137,575,575,575,575,0
|
|
20240419,094800,76462137,575,575,575,575,0
|
|
20240419,094700,76462137,575,575,575,575,11
|
|
20240419,094600,76455812,575,575,575,575,0
|
|
20240419,094500,76455812,575,575,575,575,0
|
|
20240419,094400,76455812,575,575,575,575,0
|
|
20240419,094300,76455812,575,575,575,575,0
|
|
20240419,094200,76455812,575,575,575,575,1
|
|
20240419,094100,76455237,575,575,575,575,10
|
|
20240419,094000,76449487,575,575,575,575,20
|
|
20240419,093900,76437987,572,572,572,572,9
|
|
20240419,093800,76432839,575,575,575,575,0
|
|
20240419,093700,76432839,575,575,575,575,5
|
|
20240419,093600,76429964,575,575,575,575,10
|
|
20240419,093500,76424214,575,575,575,575,0
|
|
20240419,093400,76424214,575,575,575,575,155
|
|
20240419,093300,76335089,575,575,575,575,21
|
|
20240419,093200,76323014,575,575,575,575,0
|
|
20240419,093100,76323014,575,575,575,575,8000
|
|
20240419,093000,71723014,575,575,575,575,10
|
|
20240419,092900,71717264,575,575,575,575,22
|
|
20240419,092800,71704614,574,574,574,574,8720
|
|
20240419,092700,66699334,573,573,573,573,401
|
|
20240419,092600,66469561,570,570,570,570,4749
|
|
20240419,092500,63762631,570,570,570,570,520
|
|
20240419,092400,63466231,570,570,570,570,710
|
|
20240419,092300,63061531,570,570,570,570,1051
|
|
20240419,092200,62462461,570,570,570,570,301
|
|
20240419,092100,62290891,570,570,570,570,3228
|
|
20240419,092000,60450931,570,570,570,569,3110
|
|
20240419,091900,58681231,570,570,570,570,10
|
|
20240419,091800,58675531,568,570,570,568,4760
|
|
20240419,091700,55965851,568,575,576,568,72414
|
|
20240419,091600,14666607,575,578,578,573,618
|
|
20240419,091500,14311834,580,580,580,580,0
|
|
20240419,091400,14311834,580,580,580,580,0
|
|
20240419,091300,14311834,580,580,580,580,0
|
|
20240419,091200,14311834,580,580,580,575,3808
|
|
20240419,091100,12113094,576,577,577,576,10001
|
|
20240419,091000,6349995,585,585,585,585,20
|
|
20240419,090900,6338295,586,586,586,586,0
|
|
20240419,090800,6338295,586,586,586,586,104
|
|
20240419,090700,6277351,586,581,586,575,3593
|
|
20240419,090600,4202583,586,586,586,586,5
|
|
20240419,090500,4199653,586,586,586,586,0
|
|
20240419,090400,4199653,586,586,586,586,0
|
|
20240419,090300,4199653,586,586,586,586,1
|
|
20240419,090200,4199067,586,586,586,586,0
|
|
20240419,090100,4199067,586,586,586,586,1
|
|
20240419,090000,4198481,583,586,586,583,7169
|