707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,204400,248710919,575,575,575,575,12190
|
|
20240409,204300,248710919,575,575,575,575,0
|
|
20240409,204200,248710919,575,575,575,575,0
|
|
20240409,204100,248710919,575,575,575,575,0
|
|
20240409,204000,248710919,575,575,575,575,0
|
|
20240409,203900,248710919,575,575,575,575,0
|
|
20240409,203800,248710919,575,575,575,575,0
|
|
20240409,203700,248710919,575,575,575,575,0
|
|
20240409,203600,248710919,575,575,575,575,0
|
|
20240409,203500,248710919,575,575,575,575,0
|
|
20240409,203400,248710919,575,575,575,575,0
|
|
20240409,203300,248710919,575,575,575,575,0
|
|
20240409,203200,248710919,575,575,575,575,0
|
|
20240409,203100,248710919,575,575,575,575,0
|
|
20240409,203000,248710919,575,575,575,575,0
|
|
20240409,202900,248710919,575,575,575,575,0
|
|
20240409,202800,248710919,575,575,575,575,0
|
|
20240409,202700,248710919,575,575,575,575,0
|
|
20240409,202600,248710919,575,575,575,575,0
|
|
20240409,202500,248710919,575,575,575,575,0
|
|
20240409,202400,248710919,575,575,575,575,0
|
|
20240409,202300,248710919,575,575,575,575,0
|
|
20240409,202200,248710919,575,575,575,575,0
|
|
20240409,202100,248710919,575,575,575,575,0
|
|
20240409,202000,248710919,575,575,575,575,0
|
|
20240409,201900,248710919,575,575,575,575,0
|
|
20240409,201800,248710919,575,575,575,575,0
|
|
20240409,201700,248710919,575,575,575,575,0
|
|
20240409,201600,248710919,575,575,575,575,0
|
|
20240409,201500,248710919,575,575,575,575,0
|
|
20240409,201400,248710919,575,575,575,575,12190
|
|
20240409,201300,248710919,575,575,575,575,0
|
|
20240409,201200,248710919,575,575,575,575,0
|
|
20240409,201100,248710919,575,575,575,575,0
|
|
20240409,201000,248710919,575,575,575,575,0
|
|
20240409,200900,248710919,575,575,575,575,0
|
|
20240409,200800,248710919,575,575,575,575,0
|
|
20240409,200700,248710919,575,575,575,575,0
|
|
20240409,200600,248710919,575,575,575,575,0
|
|
20240409,200500,248710919,575,575,575,575,0
|
|
20240409,200400,248710919,575,575,575,575,0
|
|
20240409,200300,248710919,575,575,575,575,0
|
|
20240409,200200,248710919,575,575,575,575,0
|
|
20240409,200100,248710919,575,575,575,575,0
|
|
20240409,200000,248710919,575,575,575,575,0
|
|
20240409,195900,248710919,575,575,575,575,0
|
|
20240409,195800,248710919,575,575,575,575,0
|
|
20240409,195700,248710919,575,575,575,575,0
|
|
20240409,195600,248710919,575,575,575,575,0
|
|
20240409,195500,248710919,575,575,575,575,0
|
|
20240409,195400,248710919,575,575,575,575,0
|
|
20240409,195300,248710919,575,575,575,575,0
|
|
20240409,195200,248710919,575,575,575,575,0
|
|
20240409,195100,248710919,575,575,575,575,0
|
|
20240409,195000,248710919,575,575,575,575,0
|
|
20240409,194900,248710919,575,575,575,575,0
|
|
20240409,194800,248710919,575,575,575,575,0
|
|
20240409,194700,248710919,575,575,575,575,0
|
|
20240409,194600,248710919,575,575,575,575,0
|
|
20240409,194500,248710919,575,575,575,575,0
|
|
20240409,194400,248710919,575,575,575,575,12190
|
|
20240409,194300,248710919,575,575,575,575,0
|
|
20240409,194200,248710919,575,575,575,575,0
|
|
20240409,194100,248710919,575,575,575,575,0
|
|
20240409,194000,248710919,575,575,575,575,0
|
|
20240409,193900,248710919,575,575,575,575,0
|
|
20240409,193800,248710919,575,575,575,575,0
|
|
20240409,193700,248710919,575,575,575,575,0
|
|
20240409,193600,248710919,575,575,575,575,0
|
|
20240409,193500,248710919,575,575,575,575,0
|
|
20240409,193400,248710919,575,575,575,575,0
|
|
20240409,193300,248710919,575,575,575,575,0
|
|
20240409,193200,248710919,575,575,575,575,0
|
|
20240409,193100,248710919,575,575,575,575,0
|
|
20240409,193000,248710919,575,575,575,575,0
|
|
20240409,192900,248710919,575,575,575,575,0
|
|
20240409,192800,248710919,575,575,575,575,0
|
|
20240409,192700,248710919,575,575,575,575,0
|
|
20240409,192600,248710919,575,575,575,575,0
|
|
20240409,192500,248710919,575,575,575,575,0
|
|
20240409,192400,248710919,575,575,575,575,0
|
|
20240409,192300,248710919,575,575,575,575,0
|
|
20240409,192200,248710919,575,575,575,575,0
|
|
20240409,192100,248710919,575,575,575,575,0
|
|
20240409,192000,248710919,575,575,575,575,0
|
|
20240409,191900,248710919,575,575,575,575,0
|
|
20240409,191800,248710919,575,575,575,575,0
|
|
20240409,191700,248710919,575,575,575,575,0
|
|
20240409,191600,248710919,575,575,575,575,0
|
|
20240409,191500,248710919,575,575,575,575,0
|
|
20240409,191400,248710919,575,575,575,575,12190
|
|
20240409,191300,248710919,575,575,575,575,0
|
|
20240409,191200,248710919,575,575,575,575,0
|
|
20240409,191100,248710919,575,575,575,575,0
|
|
20240409,191000,248710919,575,575,575,575,0
|
|
20240409,190900,248710919,575,575,575,575,0
|
|
20240409,190800,248710919,575,575,575,575,0
|
|
20240409,190700,248710919,575,575,575,575,0
|
|
20240409,190600,248710919,575,575,575,575,0
|
|
20240409,190500,248710919,575,575,575,575,0
|
|
20240409,190400,248710919,575,575,575,575,0
|
|
20240409,190300,248710919,575,575,575,575,0
|
|
20240409,190200,248710919,575,575,575,575,0
|
|
20240409,190100,248710919,575,575,575,575,0
|
|
20240409,190000,248710919,575,575,575,575,0
|
|
20240409,185900,248710919,575,575,575,575,0
|
|
20240409,185800,248710919,575,575,575,575,0
|
|
20240409,185700,248710919,575,575,575,575,0
|
|
20240409,185600,248710919,575,575,575,575,0
|
|
20240409,185500,248710919,575,575,575,575,0
|
|
20240409,185400,248710919,575,575,575,575,0
|
|
20240409,185300,248710919,575,575,575,575,0
|
|
20240409,185200,248710919,575,575,575,575,0
|
|
20240409,185100,248710919,575,575,575,575,0
|
|
20240409,185000,248710919,575,575,575,575,0
|
|
20240409,184900,248710919,575,575,575,575,0
|
|
20240409,184800,248710919,575,575,575,575,0
|
|
20240409,184700,248710919,575,575,575,575,0
|
|
20240409,184600,248710919,575,575,575,575,0
|
|
20240409,184500,248710919,575,575,575,575,0
|
|
20240409,184400,248710919,575,575,575,575,12190
|
|
20240409,184300,248710919,575,575,575,575,0
|
|
20240409,184200,248710919,575,575,575,575,0
|
|
20240409,184100,248710919,575,575,575,575,0
|
|
20240409,184000,248710919,575,575,575,575,0
|
|
20240409,183900,248710919,575,575,575,575,0
|
|
20240409,183800,248710919,575,575,575,575,0
|
|
20240409,183700,248710919,575,575,575,575,0
|
|
20240409,183600,248710919,575,575,575,575,0
|
|
20240409,183500,248710919,575,575,575,575,0
|
|
20240409,183400,248710919,575,575,575,575,0
|
|
20240409,183300,248710919,575,575,575,575,0
|
|
20240409,183200,248710919,575,575,575,575,0
|
|
20240409,183100,248710919,575,575,575,575,0
|
|
20240409,183000,248710919,575,575,575,575,0
|
|
20240409,182900,248710919,575,575,575,575,0
|
|
20240409,182800,248710919,575,575,575,575,0
|
|
20240409,182700,248710919,575,575,575,575,0
|
|
20240409,182600,248710919,575,575,575,575,0
|
|
20240409,182500,248710919,575,575,575,575,0
|
|
20240409,182400,248710919,575,575,575,575,0
|
|
20240409,182300,248710919,575,575,575,575,0
|
|
20240409,182200,248710919,575,575,575,575,0
|
|
20240409,182100,248710919,575,575,575,575,0
|
|
20240409,182000,248710919,575,575,575,575,0
|
|
20240409,181900,248710919,575,575,575,575,0
|
|
20240409,181800,248710919,575,575,575,575,0
|
|
20240409,181700,248710919,575,575,575,575,0
|
|
20240409,181600,248710919,575,575,575,575,0
|
|
20240409,181500,248710919,575,575,575,575,0
|
|
20240409,181400,248710919,575,575,575,575,12190
|
|
20240409,181300,248710919,575,575,575,575,0
|
|
20240409,181200,248710919,575,575,575,575,0
|
|
20240409,181100,248710919,575,575,575,575,0
|
|
20240409,181000,248710919,575,575,575,575,0
|
|
20240409,180900,248710919,575,575,575,575,0
|
|
20240409,180800,248710919,575,575,575,575,0
|
|
20240409,180700,248710919,575,575,575,575,0
|
|
20240409,180600,248710919,575,575,575,575,0
|
|
20240409,180500,248710919,575,575,575,575,0
|
|
20240409,180400,248710919,575,575,575,575,0
|
|
20240409,180300,248710919,575,575,575,575,0
|
|
20240409,180200,248710919,575,575,575,575,0
|
|
20240409,180100,248710919,575,575,575,575,0
|
|
20240409,180000,248710919,575,575,575,575,0
|
|
20240409,175900,248710919,575,575,575,575,0
|
|
20240409,175800,248710919,575,575,575,575,0
|
|
20240409,175700,248710919,575,575,575,575,0
|
|
20240409,175600,248710919,575,575,575,575,0
|
|
20240409,175500,248710919,575,575,575,575,0
|
|
20240409,175400,248710919,575,575,575,575,0
|
|
20240409,175300,248710919,575,575,575,575,0
|
|
20240409,175200,248710919,575,575,575,575,0
|
|
20240409,175100,248710919,575,575,575,575,0
|
|
20240409,175000,248710919,575,575,575,575,0
|
|
20240409,174900,248710919,575,575,575,575,0
|
|
20240409,174800,248710919,575,575,575,575,0
|
|
20240409,174700,248710919,575,575,575,575,0
|
|
20240409,174600,248710919,575,575,575,575,0
|
|
20240409,174500,248710919,575,575,575,575,0
|
|
20240409,174400,248710919,575,575,575,575,12190
|
|
20240409,174300,248710919,575,575,575,575,0
|
|
20240409,174200,248710919,575,575,575,575,0
|
|
20240409,174100,248710919,575,575,575,575,0
|
|
20240409,174000,248710919,575,575,575,575,0
|
|
20240409,173900,248710919,575,575,575,575,0
|
|
20240409,173800,248710919,575,575,575,575,0
|
|
20240409,173700,248710919,575,575,575,575,0
|
|
20240409,173600,248710919,575,575,575,575,0
|
|
20240409,173500,248710919,575,575,575,575,0
|
|
20240409,173400,248710919,575,575,575,575,0
|
|
20240409,173300,248710919,575,575,575,575,0
|
|
20240409,173200,248710919,575,575,575,575,0
|
|
20240409,173100,248710919,575,575,575,575,0
|
|
20240409,173000,248710919,575,575,575,575,0
|
|
20240409,172900,248710919,575,575,575,575,0
|
|
20240409,172800,248710919,575,575,575,575,0
|
|
20240409,172700,248710919,575,575,575,575,0
|
|
20240409,172600,248710919,575,575,575,575,0
|
|
20240409,172500,248710919,575,575,575,575,0
|
|
20240409,172400,248710919,575,575,575,575,0
|
|
20240409,172300,248710919,575,575,575,575,0
|
|
20240409,172200,248710919,575,575,575,575,0
|
|
20240409,172100,248710919,575,575,575,575,0
|
|
20240409,172000,248710919,575,575,575,575,0
|
|
20240409,171900,248710919,575,575,575,575,0
|
|
20240409,171800,248710919,575,575,575,575,0
|
|
20240409,171700,248710919,575,575,575,575,0
|
|
20240409,171600,248710919,575,575,575,575,0
|
|
20240409,171500,248710919,575,575,575,575,0
|
|
20240409,171400,248710919,575,575,575,575,12190
|
|
20240409,171300,248710919,575,575,575,575,0
|
|
20240409,171200,248710919,575,575,575,575,0
|
|
20240409,171100,248710919,575,575,575,575,0
|
|
20240409,171000,248710919,575,575,575,575,0
|
|
20240409,170900,248710919,575,575,575,575,0
|
|
20240409,170800,248710919,575,575,575,575,0
|
|
20240409,170700,248710919,575,575,575,575,0
|
|
20240409,170600,248710919,575,575,575,575,0
|
|
20240409,170500,248710919,575,575,575,575,0
|
|
20240409,170400,248710919,575,575,575,575,0
|
|
20240409,170300,248710919,575,575,575,575,0
|
|
20240409,170200,248710919,575,575,575,575,0
|
|
20240409,170100,248710919,575,575,575,575,0
|
|
20240409,170000,248710919,575,575,575,575,0
|
|
20240409,165900,248710919,575,575,575,575,0
|
|
20240409,165800,248710919,575,575,575,575,0
|
|
20240409,165700,248710919,575,575,575,575,0
|
|
20240409,165600,248710919,575,575,575,575,0
|
|
20240409,165500,248710919,575,575,575,575,0
|
|
20240409,165400,248710919,575,575,575,575,0
|
|
20240409,165300,248710919,575,575,575,575,0
|
|
20240409,165200,248710919,575,575,575,575,0
|
|
20240409,165100,248710919,575,575,575,575,0
|
|
20240409,165000,248710919,575,575,575,575,0
|
|
20240409,164900,248710919,575,575,575,575,0
|
|
20240409,164800,248710919,575,575,575,575,0
|
|
20240409,164700,248710919,575,575,575,575,0
|
|
20240409,164600,248710919,575,575,575,575,0
|
|
20240409,164500,248710919,575,575,575,575,0
|
|
20240409,164400,248710919,575,575,575,575,12190
|
|
20240409,164300,248710919,575,575,575,575,0
|
|
20240409,164200,248710919,575,575,575,575,0
|
|
20240409,164100,248710919,575,575,575,575,0
|
|
20240409,164000,248710919,575,575,575,575,0
|
|
20240409,163900,248710919,575,575,575,575,0
|
|
20240409,163800,248710919,575,575,575,575,0
|
|
20240409,163700,248710919,575,575,575,575,0
|
|
20240409,163600,248710919,575,575,575,575,0
|
|
20240409,163500,248710919,575,575,575,575,0
|
|
20240409,163400,248710919,575,575,575,575,0
|
|
20240409,163300,248710919,575,575,575,575,0
|
|
20240409,163200,248710919,575,575,575,575,0
|
|
20240409,163100,248710919,575,575,575,575,0
|
|
20240409,163000,248710919,575,575,575,575,0
|
|
20240409,162900,248710919,575,575,575,575,0
|
|
20240409,162800,248710919,575,575,575,575,0
|
|
20240409,162700,248710919,575,575,575,575,0
|
|
20240409,162600,248710919,575,575,575,575,0
|
|
20240409,162500,248710919,575,575,575,575,0
|
|
20240409,162400,248710919,575,575,575,575,0
|
|
20240409,162300,248710919,575,575,575,575,0
|
|
20240409,162200,248710919,575,575,575,575,0
|
|
20240409,162100,248710919,575,575,575,575,0
|
|
20240409,162000,248710919,575,575,575,575,0
|
|
20240409,161900,248710919,575,575,575,575,0
|
|
20240409,161800,248710919,575,575,575,575,0
|
|
20240409,161700,248710919,575,575,575,575,0
|
|
20240409,161600,248710919,575,575,575,575,0
|
|
20240409,161500,248710919,575,575,575,575,0
|
|
20240409,161400,248710919,575,575,575,575,12190
|
|
20240409,161300,248710919,575,575,575,575,0
|
|
20240409,161200,248710919,575,575,575,575,0
|
|
20240409,161100,248710919,575,575,575,575,0
|
|
20240409,161000,248710919,575,575,575,575,0
|
|
20240409,160900,248710919,575,575,575,575,0
|
|
20240409,160800,248710919,575,575,575,575,0
|
|
20240409,160700,248710919,575,575,575,575,0
|
|
20240409,160600,248710919,575,575,575,575,0
|
|
20240409,160500,248710919,575,575,575,575,0
|
|
20240409,160400,248710919,575,575,575,575,0
|
|
20240409,160300,248710919,575,575,575,575,0
|
|
20240409,160200,248710919,575,575,575,575,0
|
|
20240409,160100,248710919,575,575,575,575,0
|
|
20240409,160000,248710919,575,575,575,575,0
|
|
20240409,155900,248710919,575,575,575,575,0
|
|
20240409,155800,248710919,575,575,575,575,0
|
|
20240409,155700,248710919,575,575,575,575,0
|
|
20240409,155600,248710919,575,575,575,575,0
|
|
20240409,155500,248710919,575,575,575,575,0
|
|
20240409,155400,248710919,575,575,575,575,0
|
|
20240409,155300,248710919,575,575,575,575,0
|
|
20240409,155200,248710919,575,575,575,575,0
|
|
20240409,155100,248710919,575,575,575,575,0
|
|
20240409,155000,248710919,575,575,575,575,0
|
|
20240409,154900,248710919,575,575,575,575,0
|
|
20240409,154800,248710919,575,575,575,575,0
|
|
20240409,154700,248710919,575,575,575,575,0
|
|
20240409,154600,248710919,575,575,575,575,0
|
|
20240409,154500,248710919,575,575,575,575,0
|
|
20240409,154400,248710919,575,575,575,575,12190
|
|
20240409,154300,248710919,575,575,575,575,0
|
|
20240409,154200,248710919,575,575,575,575,0
|
|
20240409,154100,248710919,575,575,575,575,0
|
|
20240409,154000,248710919,575,575,575,575,0
|
|
20240409,153900,248710919,575,575,575,575,0
|
|
20240409,153800,248710919,575,575,575,575,0
|
|
20240409,153700,248710919,575,575,575,575,0
|
|
20240409,153600,248710919,575,575,575,575,0
|
|
20240409,153500,248710919,575,575,575,575,0
|
|
20240409,153400,248710919,575,575,575,575,0
|
|
20240409,153300,248710919,575,575,575,575,0
|
|
20240409,153200,248710919,575,575,575,575,0
|
|
20240409,153100,248710919,575,575,575,575,0
|
|
20240409,153000,248710919,575,575,575,575,12190
|
|
20240409,152900,241701669,578,578,578,578,0
|
|
20240409,152800,241701669,578,578,578,578,0
|
|
20240409,152700,241701669,578,578,578,578,0
|
|
20240409,152600,241701669,578,578,578,578,0
|
|
20240409,152500,241701669,578,578,578,578,0
|
|
20240409,152400,241701669,578,578,578,578,0
|
|
20240409,152300,241701669,578,578,578,578,0
|
|
20240409,152200,241701669,578,578,578,578,0
|
|
20240409,152100,241701669,578,578,578,578,0
|
|
20240409,152000,241701669,578,578,578,578,0
|
|
20240409,151900,241701669,578,572,578,571,1671
|
|
20240409,151800,240746926,571,574,574,571,2992
|
|
20240409,151700,239035668,574,574,574,574,439
|
|
20240409,151600,238783682,579,579,579,579,0
|
|
20240409,151500,238783682,579,575,579,575,501
|
|
20240409,151400,238495603,579,579,579,579,194
|
|
20240409,151300,238383277,579,579,579,579,0
|
|
20240409,151200,238383277,579,579,579,579,0
|
|
20240409,151100,238383277,579,579,579,575,479
|
|
20240409,151000,238105948,579,579,579,579,0
|
|
20240409,150900,238105948,579,579,579,579,0
|
|
20240409,150800,238105948,579,578,579,578,135
|
|
20240409,150700,238027819,579,579,579,579,0
|
|
20240409,150600,238027819,579,579,579,579,0
|
|
20240409,150500,238027819,579,576,579,575,1601
|
|
20240409,150400,237105941,575,575,575,575,50
|
|
20240409,150300,237077191,575,575,575,575,1945
|
|
20240409,150200,235958816,569,574,574,569,5800
|
|
20240409,150100,232644708,575,570,575,570,3113
|
|
20240409,150000,230858385,574,574,574,574,1
|
|
20240409,145900,230857811,571,571,571,571,30
|
|
20240409,145800,230840681,570,572,572,570,534
|
|
20240409,145700,230536263,572,574,574,572,27
|
|
20240409,145600,230520817,570,570,570,570,200
|
|
20240409,145500,230406817,570,570,570,570,600
|
|
20240409,145400,230064817,574,571,574,571,33
|
|
20240409,145300,230045890,571,571,571,571,10
|
|
20240409,145200,230040180,574,574,574,574,2
|
|
20240409,145100,230039032,571,571,571,571,85
|
|
20240409,145000,229990497,571,571,571,571,1030
|
|
20240409,144900,229402367,574,574,574,574,0
|
|
20240409,144800,229402367,574,574,574,574,0
|
|
20240409,144700,229402367,574,574,574,574,0
|
|
20240409,144600,229402367,574,574,574,574,1
|
|
20240409,144500,229401793,572,574,574,572,60
|
|
20240409,144400,229367373,575,575,575,575,0
|
|
20240409,144300,229367373,575,575,575,575,0
|
|
20240409,144200,229367373,575,575,575,575,0
|
|
20240409,144100,229367373,575,575,575,575,20
|
|
20240409,144000,229355873,575,575,575,575,0
|
|
20240409,143900,229355873,575,575,575,575,0
|
|
20240409,143800,229355873,575,575,575,575,175
|
|
20240409,143700,229255248,575,575,575,575,201
|
|
20240409,143600,229139673,567,571,571,567,9553
|
|
20240409,143500,223704974,575,571,575,571,191
|
|
20240409,143400,223595909,576,576,576,576,0
|
|
20240409,143300,223595909,576,576,576,576,0
|
|
20240409,143200,223595909,576,576,576,576,0
|
|
20240409,143100,223595909,576,576,576,576,0
|
|
20240409,143000,223595909,576,576,576,576,0
|
|
20240409,142900,223595909,576,576,576,576,0
|
|
20240409,142800,223595909,576,576,576,576,0
|
|
20240409,142700,223595909,576,570,576,570,1001
|
|
20240409,142600,223025333,569,569,569,569,0
|
|
20240409,142500,223025333,569,572,572,569,21089
|
|
20240409,142400,210996492,573,574,574,573,12464
|
|
20240409,142300,203854603,573,573,573,573,0
|
|
20240409,142200,203854603,573,573,573,573,0
|
|
20240409,142100,203854603,573,573,573,573,0
|
|
20240409,142000,203854603,573,577,579,573,2100
|
|
20240409,141900,202649508,577,573,577,573,2170
|
|
20240409,141800,201403457,576,576,576,576,0
|
|
20240409,141700,201403457,576,576,576,576,0
|
|
20240409,141600,201403457,576,576,576,576,0
|
|
20240409,141500,201403457,576,576,576,576,0
|
|
20240409,141400,201403457,576,576,576,576,7
|
|
20240409,141300,201399425,576,576,576,576,10
|
|
20240409,141200,201393665,572,572,572,572,0
|
|
20240409,141100,201393665,572,572,572,572,0
|
|
20240409,141000,201393665,572,573,573,572,5000
|
|
20240409,140900,198530939,576,576,576,576,1
|
|
20240409,140800,198530363,573,573,573,573,0
|
|
20240409,140700,198530363,573,573,573,573,1043
|
|
20240409,140600,197932724,576,576,576,576,0
|
|
20240409,140500,197932724,576,576,576,576,5500
|
|
20240409,140400,194764724,576,576,576,576,0
|
|
20240409,140300,194764724,576,576,576,576,1
|
|
20240409,140200,194764148,574,574,574,574,0
|
|
20240409,140100,194764148,574,574,574,574,0
|
|
20240409,140000,194764148,574,574,574,574,1857
|
|
20240409,135900,193698230,574,572,574,572,1143
|
|
20240409,135800,193044148,572,572,572,572,1000
|
|
20240409,135700,192472148,572,572,572,572,0
|
|
20240409,135600,192472148,572,572,572,572,0
|
|
20240409,135500,192472148,572,572,572,572,0
|
|
20240409,135400,192472148,572,572,572,572,0
|
|
20240409,135300,192472148,572,572,572,572,0
|
|
20240409,135200,192472148,572,572,572,572,2028
|
|
20240409,135100,191312132,571,571,571,571,0
|
|
20240409,135000,191312132,571,571,571,571,0
|
|
20240409,134900,191312132,571,571,571,571,0
|
|
20240409,134800,191312132,571,571,571,571,10
|
|
20240409,134700,191306422,571,571,571,571,100
|
|
20240409,134600,191249322,571,571,571,571,0
|
|
20240409,134500,191249322,571,571,571,571,0
|
|
20240409,134400,191249322,571,571,571,571,89
|
|
20240409,134300,191198503,571,571,571,571,86
|
|
20240409,134200,191149397,571,571,571,571,1
|
|
20240409,134100,191148826,566,566,566,566,0
|
|
20240409,134000,191148826,566,566,566,566,0
|
|
20240409,133900,191148826,566,566,566,566,0
|
|
20240409,133800,191148826,566,566,566,566,0
|
|
20240409,133700,191148826,566,566,566,566,0
|
|
20240409,133600,191148826,566,566,566,565,11742
|
|
20240409,133500,184511149,565,570,570,565,20000
|
|
20240409,133400,173156904,572,570,572,570,12113
|
|
20240409,133300,166250350,570,570,570,570,1
|
|
20240409,133200,166249780,566,566,566,566,0
|
|
20240409,133100,166249780,566,566,566,566,1
|
|
20240409,133000,166249214,566,566,566,566,0
|
|
20240409,132900,166249214,566,566,566,566,0
|
|
20240409,132800,166249214,566,566,566,566,10770
|
|
20240409,132700,160153394,566,566,566,566,3210
|
|
20240409,132600,158336534,566,566,566,566,0
|
|
20240409,132500,158336534,566,566,566,566,0
|
|
20240409,132400,158336534,566,566,566,566,0
|
|
20240409,132300,158336534,566,568,568,566,1437
|
|
20240409,132200,157522369,571,571,571,571,0
|
|
20240409,132100,157522369,571,571,571,571,500
|
|
20240409,132000,157236869,571,571,571,571,0
|
|
20240409,131900,157236869,571,571,571,571,0
|
|
20240409,131800,157236869,571,571,571,571,0
|
|
20240409,131700,157236869,571,571,571,571,1
|
|
20240409,131600,157236298,568,568,568,567,2701
|
|
20240409,131500,155703831,568,569,569,568,150
|
|
20240409,131400,155618528,569,569,569,569,397
|
|
20240409,131300,155392635,572,570,572,569,6501
|
|
20240409,131200,151693370,572,572,572,572,0
|
|
20240409,131100,151693370,572,572,572,572,0
|
|
20240409,131000,151693370,572,572,572,572,0
|
|
20240409,130900,151693370,572,572,572,572,0
|
|
20240409,130800,151693370,572,572,572,572,103
|
|
20240409,130700,151634454,572,572,572,572,0
|
|
20240409,130600,151634454,572,572,572,572,0
|
|
20240409,130500,151634454,572,572,572,572,0
|
|
20240409,130400,151634454,572,572,572,572,1
|
|
20240409,130300,151633882,569,572,572,569,7
|
|
20240409,130200,151629881,570,570,570,570,1527
|
|
20240409,130100,150759491,570,570,570,570,236
|
|
20240409,130000,150624971,570,570,570,570,95
|
|
20240409,125900,150570821,571,572,572,571,20
|
|
20240409,125800,150559396,574,574,574,574,0
|
|
20240409,125700,150559396,574,574,574,574,0
|
|
20240409,125600,150559396,574,573,574,573,3
|
|
20240409,125500,150557676,574,570,574,569,97
|
|
20240409,125400,150502453,574,574,574,574,0
|
|
20240409,125300,150502453,574,574,574,574,0
|
|
20240409,125200,150502453,574,574,574,574,0
|
|
20240409,125100,150502453,574,574,574,574,0
|
|
20240409,125000,150502453,574,574,574,574,1
|
|
20240409,124900,150501879,574,574,574,574,2000
|
|
20240409,124800,149353879,574,572,574,570,803
|
|
20240409,124700,148896039,574,574,574,570,10022
|
|
20240409,124600,143178633,575,575,575,574,100
|
|
20240409,124500,143121212,578,578,578,578,0
|
|
20240409,124400,143121212,578,578,578,578,0
|
|
20240409,124300,143121212,578,578,578,578,0
|
|
20240409,124200,143121212,578,578,578,578,0
|
|
20240409,124100,143121212,578,578,578,578,1
|
|
20240409,124000,143120634,576,576,578,576,116
|
|
20240409,123900,143053816,579,579,579,579,1
|
|
20240409,123800,143053237,576,576,576,576,5
|
|
20240409,123700,143050357,580,580,580,580,0
|
|
20240409,123600,143050357,580,580,580,580,0
|
|
20240409,123500,143050357,580,580,580,580,0
|
|
20240409,123400,143050357,580,580,580,580,0
|
|
20240409,123300,143050357,580,580,580,580,0
|
|
20240409,123200,143050357,580,580,580,580,0
|
|
20240409,123100,143050357,580,579,580,575,1673
|
|
20240409,123000,142081790,579,579,579,579,0
|
|
20240409,122900,142081790,579,579,579,579,0
|
|
20240409,122800,142081790,579,579,579,579,111
|
|
20240409,122700,142017521,579,579,579,579,0
|
|
20240409,122600,142017521,579,576,579,576,1001
|
|
20240409,122500,141440942,579,579,579,579,0
|
|
20240409,122400,141440942,579,579,579,579,500
|
|
20240409,122300,141151442,579,579,579,579,12
|
|
20240409,122200,141144494,580,580,580,580,0
|
|
20240409,122100,141144494,580,580,580,580,2509
|
|
20240409,122000,139689274,580,580,580,580,0
|
|
20240409,121900,139689274,580,580,580,580,1323
|
|
20240409,121800,138921934,580,578,580,578,6832
|
|
20240409,121700,134964408,578,578,578,578,1000
|
|
20240409,121600,134386408,575,576,578,575,2092
|
|
20240409,121500,133180283,575,572,575,572,1800
|
|
20240409,121400,132146315,570,568,570,567,1914
|
|
20240409,121300,131057033,570,570,570,570,0
|
|
20240409,121200,131057033,570,570,570,570,30
|
|
20240409,121100,131039933,572,572,572,572,0
|
|
20240409,121000,131039933,572,572,572,572,63
|
|
20240409,120900,131003897,572,572,572,572,0
|
|
20240409,120800,131003897,572,572,572,572,34
|
|
20240409,120700,130984449,574,574,574,574,0
|
|
20240409,120600,130984449,574,574,574,574,0
|
|
20240409,120500,130984449,574,574,574,574,0
|
|
20240409,120400,130984449,574,574,574,574,0
|
|
20240409,120300,130984449,574,569,574,569,2366
|
|
20240409,120200,129638187,570,570,570,570,1288
|
|
20240409,120100,128904027,570,570,570,570,0
|
|
20240409,120000,128904027,570,570,570,570,100
|
|
20240409,115900,128847027,575,575,575,575,0
|
|
20240409,115800,128847027,575,575,575,575,0
|
|
20240409,115700,128847027,575,575,575,575,0
|
|
20240409,115600,128847027,575,575,575,575,0
|
|
20240409,115500,128847027,575,575,575,575,0
|
|
20240409,115400,128847027,575,575,575,575,0
|
|
20240409,115300,128847027,575,575,575,575,0
|
|
20240409,115200,128847027,575,575,575,575,0
|
|
20240409,115100,128847027,575,575,575,575,0
|
|
20240409,115000,128847027,575,573,575,573,31
|
|
20240409,114900,128829246,569,569,569,569,2200
|
|
20240409,114800,127577446,569,571,571,569,1275
|
|
20240409,114700,126851644,572,573,573,572,48
|
|
20240409,114600,126824141,576,576,576,576,1
|
|
20240409,114500,126823565,577,577,577,577,0
|
|
20240409,114400,126823565,577,577,577,577,0
|
|
20240409,114300,126823565,577,577,577,577,0
|
|
20240409,114200,126823565,577,577,577,577,1
|
|
20240409,114100,126822988,573,577,577,573,301
|
|
20240409,114000,126650496,575,575,575,575,758
|
|
20240409,113900,126214646,577,577,577,577,0
|
|
20240409,113800,126214646,577,577,577,577,0
|
|
20240409,113700,126214646,577,577,577,577,0
|
|
20240409,113600,126214646,577,577,577,577,0
|
|
20240409,113500,126214646,577,577,577,577,0
|
|
20240409,113400,126214646,577,577,577,577,0
|
|
20240409,113300,126214646,577,577,577,577,0
|
|
20240409,113200,126214646,577,577,577,577,1
|
|
20240409,113100,126214069,576,576,576,576,0
|
|
20240409,113000,126214069,576,575,576,575,1256
|
|
20240409,112900,125490737,573,573,573,573,1747
|
|
20240409,112800,124489706,573,572,573,569,352
|
|
20240409,112700,124288511,573,572,573,572,123
|
|
20240409,112600,124218132,574,574,574,574,0
|
|
20240409,112500,124218132,574,569,574,569,2301
|
|
20240409,112400,122908858,570,570,570,570,230
|
|
20240409,112300,122777758,575,575,575,575,0
|
|
20240409,112200,122777758,575,575,575,575,0
|
|
20240409,112100,122777758,575,575,575,575,0
|
|
20240409,112000,122777758,575,575,575,575,0
|
|
20240409,111900,122777758,575,575,575,575,0
|
|
20240409,111800,122777758,575,575,575,575,0
|
|
20240409,111700,122777758,575,575,575,575,1
|
|
20240409,111600,122777183,567,567,567,567,52
|
|
20240409,111500,122747699,566,573,573,566,18529
|
|
20240409,111400,112176428,573,575,575,573,715
|
|
20240409,111300,111766099,576,576,576,576,17
|
|
20240409,111200,111756307,576,576,576,576,15
|
|
20240409,111100,111747667,578,578,578,578,30
|
|
20240409,111000,111730327,578,578,578,578,0
|
|
20240409,110900,111730327,578,578,578,578,0
|
|
20240409,110800,111730327,578,576,578,575,2095
|
|
20240409,110700,110525684,577,577,577,577,0
|
|
20240409,110600,110525684,577,579,579,577,126
|
|
20240409,110500,110452790,580,580,580,580,0
|
|
20240409,110400,110452790,580,580,580,580,0
|
|
20240409,110300,110452790,580,580,580,580,0
|
|
20240409,110200,110452790,580,580,580,580,0
|
|
20240409,110100,110452790,580,580,580,580,12
|
|
20240409,110000,110445830,580,580,580,580,0
|
|
20240409,105900,110445830,580,580,580,580,0
|
|
20240409,105800,110445830,580,580,580,580,0
|
|
20240409,105700,110445830,580,580,580,580,17497
|
|
20240409,105600,100297570,580,580,580,580,0
|
|
20240409,105500,100297570,580,580,580,580,614
|
|
20240409,105400,99941450,580,582,582,580,31300
|
|
20240409,105300,81786850,582,581,582,580,878
|
|
20240409,105200,81277333,580,580,580,580,15368
|
|
20240409,105100,72363893,581,576,581,575,363
|
|
20240409,105000,72154961,581,579,581,577,718
|
|
20240409,104900,71740157,578,576,578,575,1836
|
|
20240409,104800,70681603,578,578,578,578,0
|
|
20240409,104700,70681603,578,578,578,578,30
|
|
20240409,104600,70664263,578,578,578,578,0
|
|
20240409,104500,70664263,578,578,578,578,0
|
|
20240409,104400,70664263,578,578,578,578,34
|
|
20240409,104300,70644611,575,575,575,575,0
|
|
20240409,104200,70644611,575,576,576,575,900
|
|
20240409,104100,70127106,575,575,575,575,0
|
|
20240409,104000,70127106,575,575,575,575,1
|
|
20240409,103900,70126531,579,579,579,579,4
|
|
20240409,103800,70124215,579,579,579,579,0
|
|
20240409,103700,70124215,579,579,579,579,0
|
|
20240409,103600,70124215,579,577,579,575,2001
|
|
20240409,103500,68971415,578,578,578,578,5
|
|
20240409,103400,68968525,578,578,578,578,627
|
|
20240409,103300,68606119,579,580,580,579,12
|
|
20240409,103200,68599169,581,581,581,581,0
|
|
20240409,103100,68599169,581,581,581,581,0
|
|
20240409,103000,68599169,581,581,581,581,100
|
|
20240409,102900,68541069,581,581,581,581,1
|
|
20240409,102800,68540488,578,580,580,578,3880
|
|
20240409,102700,66294729,580,580,580,580,0
|
|
20240409,102600,66294729,580,580,580,580,5
|
|
20240409,102500,66291829,579,579,579,579,0
|
|
20240409,102400,66291829,579,579,579,579,20
|
|
20240409,102300,66280249,579,579,579,579,0
|
|
20240409,102200,66280249,579,579,579,579,0
|
|
20240409,102100,66280249,579,581,581,579,2893
|
|
20240409,102000,64604914,582,582,582,582,1
|
|
20240409,101900,64604332,583,583,583,583,1
|
|
20240409,101800,64603749,581,584,584,581,31
|
|
20240409,101700,64585678,584,584,584,584,0
|
|
20240409,101600,64585678,584,584,584,584,34
|
|
20240409,101500,64565822,585,585,585,585,0
|
|
20240409,101400,64565822,585,585,585,585,0
|
|
20240409,101300,64565822,585,585,585,585,0
|
|
20240409,101200,64565822,585,585,585,585,0
|
|
20240409,101100,64565822,585,585,585,585,0
|
|
20240409,101000,64565822,585,585,585,585,30
|
|
20240409,100900,64548272,585,585,585,585,0
|
|
20240409,100800,64548272,585,585,585,585,30
|
|
20240409,100700,64530722,585,585,585,585,5
|
|
20240409,100600,64527797,585,585,585,585,17
|
|
20240409,100500,64517852,585,585,585,585,0
|
|
20240409,100400,64517852,585,586,586,585,27
|
|
20240409,100300,64502039,585,585,585,585,0
|
|
20240409,100200,64502039,585,585,587,585,28
|
|
20240409,100100,64485657,585,585,585,585,49
|
|
20240409,100000,64456992,587,587,587,587,0
|
|
20240409,095900,64456992,587,586,587,586,148
|
|
20240409,095800,64370182,586,586,586,586,64
|
|
20240409,095700,64332678,587,587,587,587,1
|
|
20240409,095600,64332091,586,586,586,586,0
|
|
20240409,095500,64332091,586,585,586,585,5320
|
|
20240409,095400,61214701,586,580,586,579,17502
|
|
20240409,095300,51071171,580,580,580,580,100
|
|
20240409,095200,51013171,581,581,581,581,0
|
|
20240409,095100,51013171,581,583,586,580,7429
|
|
20240409,095000,46698171,583,583,583,583,50
|
|
20240409,094900,46669021,582,583,583,582,687
|
|
20240409,094800,46269107,582,582,582,582,500
|
|
20240409,094700,45978107,583,583,583,583,15
|
|
20240409,094600,45969362,583,583,583,583,355
|
|
20240409,094500,45762397,583,583,583,583,4000
|
|
20240409,094400,43430397,583,583,583,583,303
|
|
20240409,094300,43253748,583,583,583,583,1494
|
|
20240409,094200,42382746,586,584,586,584,2643
|
|
20240409,094100,40838974,585,585,585,585,10508
|
|
20240409,094000,34691794,586,586,586,586,572
|
|
20240409,093900,34356602,587,586,587,586,2628
|
|
20240409,093800,32816174,590,590,590,590,0
|
|
20240409,093700,32816174,590,590,590,590,2005
|
|
20240409,093600,31633224,589,590,590,589,3203
|
|
20240409,093500,29746656,589,589,589,589,798
|
|
20240409,093400,29276634,586,586,586,586,0
|
|
20240409,093300,29276634,586,586,586,586,0
|
|
20240409,093200,29276634,586,588,588,586,1132
|
|
20240409,093100,28611766,588,590,590,588,13950
|
|
20240409,093000,20391479,590,590,590,590,50
|
|
20240409,092900,20361979,595,595,595,595,1
|
|
20240409,092800,20361384,590,593,593,590,1050
|
|
20240409,092700,19738884,594,589,594,589,1001
|
|
20240409,092600,19149290,589,589,589,589,0
|
|
20240409,092500,19149290,589,589,589,589,0
|
|
20240409,092400,19149290,589,589,589,589,0
|
|
20240409,092300,19149290,589,589,589,589,2000
|
|
20240409,092200,17971290,589,589,589,589,2380
|
|
20240409,092100,16569470,590,596,596,590,3875
|
|
20240409,092000,14276912,592,592,592,592,1550
|
|
20240409,091900,13359312,592,594,594,592,116
|
|
20240409,091800,13290540,592,594,594,592,4359
|
|
20240409,091700,10702703,594,594,594,594,10
|
|
20240409,091600,10696763,592,592,592,592,0
|
|
20240409,091500,10696763,592,593,593,592,1815
|
|
20240409,091400,9620968,599,600,600,599,375
|
|
20240409,091300,9396043,601,601,601,601,1
|
|
20240409,091200,9395442,598,598,598,598,568
|
|
20240409,091100,9055778,598,599,599,598,222
|
|
20240409,091000,8923001,602,602,602,602,0
|
|
20240409,090900,8923001,602,602,602,602,84
|
|
20240409,090800,8872433,602,595,602,595,1135
|
|
20240409,090700,8196513,591,593,593,591,100
|
|
20240409,090600,8137397,589,589,589,589,0
|
|
20240409,090500,8137397,589,589,589,589,0
|
|
20240409,090400,8137397,589,589,589,589,98
|
|
20240409,090300,8079675,591,597,604,589,6965
|
|
20240409,090200,3950714,597,605,605,597,192
|
|
20240409,090100,3835378,605,613,613,592,2953
|
|
20240409,090000,2051107,613,618,618,613,3319
|