707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,204400,142546194,571,571,571,571,3693
|
|
20240411,204300,142546194,571,571,571,571,0
|
|
20240411,204200,142546194,571,571,571,571,0
|
|
20240411,204100,142546194,571,571,571,571,0
|
|
20240411,204000,142546194,571,571,571,571,0
|
|
20240411,203900,142546194,571,571,571,571,0
|
|
20240411,203800,142546194,571,571,571,571,0
|
|
20240411,203700,142546194,571,571,571,571,0
|
|
20240411,203600,142546194,571,571,571,571,0
|
|
20240411,203500,142546194,571,571,571,571,0
|
|
20240411,203400,142546194,571,571,571,571,0
|
|
20240411,203300,142546194,571,571,571,571,0
|
|
20240411,203200,142546194,571,571,571,571,0
|
|
20240411,203100,142546194,571,571,571,571,0
|
|
20240411,203000,142546194,571,571,571,571,0
|
|
20240411,202900,142546194,571,571,571,571,0
|
|
20240411,202800,142546194,571,571,571,571,0
|
|
20240411,202700,142546194,571,571,571,571,0
|
|
20240411,202600,142546194,571,571,571,571,0
|
|
20240411,202500,142546194,571,571,571,571,0
|
|
20240411,202400,142546194,571,571,571,571,0
|
|
20240411,202300,142546194,571,571,571,571,0
|
|
20240411,202200,142546194,571,571,571,571,0
|
|
20240411,202100,142546194,571,571,571,571,0
|
|
20240411,202000,142546194,571,571,571,571,0
|
|
20240411,201900,142546194,571,571,571,571,0
|
|
20240411,201800,142546194,571,571,571,571,0
|
|
20240411,201700,142546194,571,571,571,571,0
|
|
20240411,201600,142546194,571,571,571,571,0
|
|
20240411,201500,142546194,571,571,571,571,0
|
|
20240411,201400,142546194,571,571,571,571,3693
|
|
20240411,201300,142546194,571,571,571,571,0
|
|
20240411,201200,142546194,571,571,571,571,0
|
|
20240411,201100,142546194,571,571,571,571,0
|
|
20240411,201000,142546194,571,571,571,571,0
|
|
20240411,200900,142546194,571,571,571,571,0
|
|
20240411,200800,142546194,571,571,571,571,0
|
|
20240411,200700,142546194,571,571,571,571,0
|
|
20240411,200600,142546194,571,571,571,571,0
|
|
20240411,200500,142546194,571,571,571,571,0
|
|
20240411,200400,142546194,571,571,571,571,0
|
|
20240411,200300,142546194,571,571,571,571,0
|
|
20240411,200200,142546194,571,571,571,571,0
|
|
20240411,200100,142546194,571,571,571,571,0
|
|
20240411,200000,142546194,571,571,571,571,0
|
|
20240411,195900,142546194,571,571,571,571,0
|
|
20240411,195800,142546194,571,571,571,571,0
|
|
20240411,195700,142546194,571,571,571,571,0
|
|
20240411,195600,142546194,571,571,571,571,0
|
|
20240411,195500,142546194,571,571,571,571,0
|
|
20240411,195400,142546194,571,571,571,571,0
|
|
20240411,195300,142546194,571,571,571,571,0
|
|
20240411,195200,142546194,571,571,571,571,0
|
|
20240411,195100,142546194,571,571,571,571,0
|
|
20240411,195000,142546194,571,571,571,571,0
|
|
20240411,194900,142546194,571,571,571,571,0
|
|
20240411,194800,142546194,571,571,571,571,0
|
|
20240411,194700,142546194,571,571,571,571,0
|
|
20240411,194600,142546194,571,571,571,571,0
|
|
20240411,194500,142546194,571,571,571,571,0
|
|
20240411,194400,142546194,571,571,571,571,3693
|
|
20240411,194300,142546194,571,571,571,571,0
|
|
20240411,194200,142546194,571,571,571,571,0
|
|
20240411,194100,142546194,571,571,571,571,0
|
|
20240411,194000,142546194,571,571,571,571,0
|
|
20240411,193900,142546194,571,571,571,571,0
|
|
20240411,193800,142546194,571,571,571,571,0
|
|
20240411,193700,142546194,571,571,571,571,0
|
|
20240411,193600,142546194,571,571,571,571,0
|
|
20240411,193500,142546194,571,571,571,571,0
|
|
20240411,193400,142546194,571,571,571,571,0
|
|
20240411,193300,142546194,571,571,571,571,0
|
|
20240411,193200,142546194,571,571,571,571,0
|
|
20240411,193100,142546194,571,571,571,571,0
|
|
20240411,193000,142546194,571,571,571,571,0
|
|
20240411,192900,142546194,571,571,571,571,0
|
|
20240411,192800,142546194,571,571,571,571,0
|
|
20240411,192700,142546194,571,571,571,571,0
|
|
20240411,192600,142546194,571,571,571,571,0
|
|
20240411,192500,142546194,571,571,571,571,0
|
|
20240411,192400,142546194,571,571,571,571,0
|
|
20240411,192300,142546194,571,571,571,571,0
|
|
20240411,192200,142546194,571,571,571,571,0
|
|
20240411,192100,142546194,571,571,571,571,0
|
|
20240411,192000,142546194,571,571,571,571,0
|
|
20240411,191900,142546194,571,571,571,571,0
|
|
20240411,191800,142546194,571,571,571,571,0
|
|
20240411,191700,142546194,571,571,571,571,0
|
|
20240411,191600,142546194,571,571,571,571,0
|
|
20240411,191500,142546194,571,571,571,571,0
|
|
20240411,191400,142546194,571,571,571,571,3693
|
|
20240411,191300,142546194,571,571,571,571,0
|
|
20240411,191200,142546194,571,571,571,571,0
|
|
20240411,191100,142546194,571,571,571,571,0
|
|
20240411,191000,142546194,571,571,571,571,0
|
|
20240411,190900,142546194,571,571,571,571,0
|
|
20240411,190800,142546194,571,571,571,571,0
|
|
20240411,190700,142546194,571,571,571,571,0
|
|
20240411,190600,142546194,571,571,571,571,0
|
|
20240411,190500,142546194,571,571,571,571,0
|
|
20240411,190400,142546194,571,571,571,571,0
|
|
20240411,190300,142546194,571,571,571,571,0
|
|
20240411,190200,142546194,571,571,571,571,0
|
|
20240411,190100,142546194,571,571,571,571,0
|
|
20240411,190000,142546194,571,571,571,571,0
|
|
20240411,185900,142546194,571,571,571,571,0
|
|
20240411,185800,142546194,571,571,571,571,0
|
|
20240411,185700,142546194,571,571,571,571,0
|
|
20240411,185600,142546194,571,571,571,571,0
|
|
20240411,185500,142546194,571,571,571,571,0
|
|
20240411,185400,142546194,571,571,571,571,0
|
|
20240411,185300,142546194,571,571,571,571,0
|
|
20240411,185200,142546194,571,571,571,571,0
|
|
20240411,185100,142546194,571,571,571,571,0
|
|
20240411,185000,142546194,571,571,571,571,0
|
|
20240411,184900,142546194,571,571,571,571,0
|
|
20240411,184800,142546194,571,571,571,571,0
|
|
20240411,184700,142546194,571,571,571,571,0
|
|
20240411,184600,142546194,571,571,571,571,0
|
|
20240411,184500,142546194,571,571,571,571,0
|
|
20240411,184400,142546194,571,571,571,571,3693
|
|
20240411,184300,142546194,571,571,571,571,0
|
|
20240411,184200,142546194,571,571,571,571,0
|
|
20240411,184100,142546194,571,571,571,571,0
|
|
20240411,184000,142546194,571,571,571,571,0
|
|
20240411,183900,142546194,571,571,571,571,0
|
|
20240411,183800,142546194,571,571,571,571,0
|
|
20240411,183700,142546194,571,571,571,571,0
|
|
20240411,183600,142546194,571,571,571,571,0
|
|
20240411,183500,142546194,571,571,571,571,0
|
|
20240411,183400,142546194,571,571,571,571,0
|
|
20240411,183300,142546194,571,571,571,571,0
|
|
20240411,183200,142546194,571,571,571,571,0
|
|
20240411,183100,142546194,571,571,571,571,0
|
|
20240411,183000,142546194,571,571,571,571,0
|
|
20240411,182900,142546194,571,571,571,571,0
|
|
20240411,182800,142546194,571,571,571,571,0
|
|
20240411,182700,142546194,571,571,571,571,0
|
|
20240411,182600,142546194,571,571,571,571,0
|
|
20240411,182500,142546194,571,571,571,571,0
|
|
20240411,182400,142546194,571,571,571,571,0
|
|
20240411,182300,142546194,571,571,571,571,0
|
|
20240411,182200,142546194,571,571,571,571,0
|
|
20240411,182100,142546194,571,571,571,571,0
|
|
20240411,182000,142546194,571,571,571,571,0
|
|
20240411,181900,142546194,571,571,571,571,0
|
|
20240411,181800,142546194,571,571,571,571,0
|
|
20240411,181700,142546194,571,571,571,571,0
|
|
20240411,181600,142546194,571,571,571,571,0
|
|
20240411,181500,142546194,571,571,571,571,0
|
|
20240411,181400,142546194,571,571,571,571,3693
|
|
20240411,181300,142546194,571,571,571,571,0
|
|
20240411,181200,142546194,571,571,571,571,0
|
|
20240411,181100,142546194,571,571,571,571,0
|
|
20240411,181000,142546194,571,571,571,571,0
|
|
20240411,180900,142546194,571,571,571,571,0
|
|
20240411,180800,142546194,571,571,571,571,0
|
|
20240411,180700,142546194,571,571,571,571,0
|
|
20240411,180600,142546194,571,571,571,571,0
|
|
20240411,180500,142546194,571,571,571,571,0
|
|
20240411,180400,142546194,571,571,571,571,0
|
|
20240411,180300,142546194,571,571,571,571,0
|
|
20240411,180200,142546194,571,571,571,571,0
|
|
20240411,180100,142546194,571,571,571,571,0
|
|
20240411,180000,142546194,571,571,571,571,0
|
|
20240411,175900,142546194,571,571,571,571,0
|
|
20240411,175800,142546194,571,571,571,571,0
|
|
20240411,175700,142546194,571,571,571,571,0
|
|
20240411,175600,142546194,571,571,571,571,0
|
|
20240411,175500,142546194,571,571,571,571,0
|
|
20240411,175400,142546194,571,571,571,571,0
|
|
20240411,175300,142546194,571,571,571,571,0
|
|
20240411,175200,142546194,571,571,571,571,0
|
|
20240411,175100,142546194,571,571,571,571,0
|
|
20240411,175000,142546194,571,571,571,571,0
|
|
20240411,174900,142546194,571,571,571,571,0
|
|
20240411,174800,142546194,571,571,571,571,0
|
|
20240411,174700,142546194,571,571,571,571,0
|
|
20240411,174600,142546194,571,571,571,571,0
|
|
20240411,174500,142546194,571,571,571,571,0
|
|
20240411,174400,142546194,571,571,571,571,3693
|
|
20240411,174300,142546194,571,571,571,571,0
|
|
20240411,174200,142546194,571,571,571,571,0
|
|
20240411,174100,142546194,571,571,571,571,0
|
|
20240411,174000,142546194,571,571,571,571,0
|
|
20240411,173900,142546194,571,571,571,571,0
|
|
20240411,173800,142546194,571,571,571,571,0
|
|
20240411,173700,142546194,571,571,571,571,0
|
|
20240411,173600,142546194,571,571,571,571,0
|
|
20240411,173500,142546194,571,571,571,571,0
|
|
20240411,173400,142546194,571,571,571,571,0
|
|
20240411,173300,142546194,571,571,571,571,0
|
|
20240411,173200,142546194,571,571,571,571,0
|
|
20240411,173100,142546194,571,571,571,571,0
|
|
20240411,173000,142546194,571,571,571,571,0
|
|
20240411,172900,142546194,571,571,571,571,0
|
|
20240411,172800,142546194,571,571,571,571,0
|
|
20240411,172700,142546194,571,571,571,571,0
|
|
20240411,172600,142546194,571,571,571,571,0
|
|
20240411,172500,142546194,571,571,571,571,0
|
|
20240411,172400,142546194,571,571,571,571,0
|
|
20240411,172300,142546194,571,571,571,571,0
|
|
20240411,172200,142546194,571,571,571,571,0
|
|
20240411,172100,142546194,571,571,571,571,0
|
|
20240411,172000,142546194,571,571,571,571,0
|
|
20240411,171900,142546194,571,571,571,571,0
|
|
20240411,171800,142546194,571,571,571,571,0
|
|
20240411,171700,142546194,571,571,571,571,0
|
|
20240411,171600,142546194,571,571,571,571,0
|
|
20240411,171500,142546194,571,571,571,571,0
|
|
20240411,171400,142546194,571,571,571,571,3693
|
|
20240411,171300,142546194,571,571,571,571,0
|
|
20240411,171200,142546194,571,571,571,571,0
|
|
20240411,171100,142546194,571,571,571,571,0
|
|
20240411,171000,142546194,571,571,571,571,0
|
|
20240411,170900,142546194,571,571,571,571,0
|
|
20240411,170800,142546194,571,571,571,571,0
|
|
20240411,170700,142546194,571,571,571,571,0
|
|
20240411,170600,142546194,571,571,571,571,0
|
|
20240411,170500,142546194,571,571,571,571,0
|
|
20240411,170400,142546194,571,571,571,571,0
|
|
20240411,170300,142546194,571,571,571,571,0
|
|
20240411,170200,142546194,571,571,571,571,0
|
|
20240411,170100,142546194,571,571,571,571,0
|
|
20240411,170000,142546194,571,571,571,571,0
|
|
20240411,165900,142546194,571,571,571,571,0
|
|
20240411,165800,142546194,571,571,571,571,0
|
|
20240411,165700,142546194,571,571,571,571,0
|
|
20240411,165600,142546194,571,571,571,571,0
|
|
20240411,165500,142546194,571,571,571,571,0
|
|
20240411,165400,142546194,571,571,571,571,0
|
|
20240411,165300,142546194,571,571,571,571,0
|
|
20240411,165200,142546194,571,571,571,571,0
|
|
20240411,165100,142546194,571,571,571,571,0
|
|
20240411,165000,142546194,571,571,571,571,0
|
|
20240411,164900,142546194,571,571,571,571,0
|
|
20240411,164800,142546194,571,571,571,571,0
|
|
20240411,164700,142546194,571,571,571,571,0
|
|
20240411,164600,142546194,571,571,571,571,0
|
|
20240411,164500,142546194,571,571,571,571,0
|
|
20240411,164400,142546194,571,571,571,571,3693
|
|
20240411,164300,142546194,571,571,571,571,0
|
|
20240411,164200,142546194,571,571,571,571,0
|
|
20240411,164100,142546194,571,571,571,571,0
|
|
20240411,164000,142546194,571,571,571,571,0
|
|
20240411,163900,142546194,571,571,571,571,0
|
|
20240411,163800,142546194,571,571,571,571,0
|
|
20240411,163700,142546194,571,571,571,571,0
|
|
20240411,163600,142546194,571,571,571,571,0
|
|
20240411,163500,142546194,571,571,571,571,0
|
|
20240411,163400,142546194,571,571,571,571,0
|
|
20240411,163300,142546194,571,571,571,571,0
|
|
20240411,163200,142546194,571,571,571,571,0
|
|
20240411,163100,142546194,571,571,571,571,0
|
|
20240411,163000,142546194,571,571,571,571,0
|
|
20240411,162900,142546194,571,571,571,571,0
|
|
20240411,162800,142546194,571,571,571,571,0
|
|
20240411,162700,142546194,571,571,571,571,0
|
|
20240411,162600,142546194,571,571,571,571,0
|
|
20240411,162500,142546194,571,571,571,571,0
|
|
20240411,162400,142546194,571,571,571,571,0
|
|
20240411,162300,142546194,571,571,571,571,0
|
|
20240411,162200,142546194,571,571,571,571,0
|
|
20240411,162100,142546194,571,571,571,571,0
|
|
20240411,162000,142546194,571,571,571,571,0
|
|
20240411,161900,142546194,571,571,571,571,0
|
|
20240411,161800,142546194,571,571,571,571,0
|
|
20240411,161700,142546194,571,571,571,571,0
|
|
20240411,161600,142546194,571,571,571,571,0
|
|
20240411,161500,142546194,571,571,571,571,0
|
|
20240411,161400,142546194,571,571,571,571,3693
|
|
20240411,161300,142546194,571,571,571,571,0
|
|
20240411,161200,142546194,571,571,571,571,0
|
|
20240411,161100,142546194,571,571,571,571,0
|
|
20240411,161000,142546194,571,571,571,571,0
|
|
20240411,160900,142546194,571,571,571,571,0
|
|
20240411,160800,142546194,571,571,571,571,0
|
|
20240411,160700,142546194,571,571,571,571,0
|
|
20240411,160600,142546194,571,571,571,571,0
|
|
20240411,160500,142546194,571,571,571,571,0
|
|
20240411,160400,142546194,571,571,571,571,0
|
|
20240411,160300,142546194,571,571,571,571,0
|
|
20240411,160200,142546194,571,571,571,571,0
|
|
20240411,160100,142546194,571,571,571,571,0
|
|
20240411,160000,142546194,571,571,571,571,0
|
|
20240411,155900,142546194,571,571,571,571,0
|
|
20240411,155800,142546194,571,571,571,571,0
|
|
20240411,155700,142546194,571,571,571,571,0
|
|
20240411,155600,142546194,571,571,571,571,0
|
|
20240411,155500,142546194,571,571,571,571,0
|
|
20240411,155400,142546194,571,571,571,571,0
|
|
20240411,155300,142546194,571,571,571,571,0
|
|
20240411,155200,142546194,571,571,571,571,0
|
|
20240411,155100,142546194,571,571,571,571,0
|
|
20240411,155000,142546194,571,571,571,571,0
|
|
20240411,154900,142546194,571,571,571,571,0
|
|
20240411,154800,142546194,571,571,571,571,0
|
|
20240411,154700,142546194,571,571,571,571,0
|
|
20240411,154600,142546194,571,571,571,571,0
|
|
20240411,154500,142546194,571,571,571,571,0
|
|
20240411,154400,142546194,571,571,571,571,3693
|
|
20240411,154300,142546194,571,571,571,571,0
|
|
20240411,154200,142546194,571,571,571,571,0
|
|
20240411,154100,142546194,571,571,571,571,0
|
|
20240411,154000,142546194,571,571,571,571,0
|
|
20240411,153900,142546194,571,571,571,571,0
|
|
20240411,153800,142546194,571,571,571,571,0
|
|
20240411,153700,142546194,571,571,571,571,0
|
|
20240411,153600,142546194,571,571,571,571,0
|
|
20240411,153500,142546194,571,571,571,571,0
|
|
20240411,153400,142546194,571,571,571,571,0
|
|
20240411,153300,142546194,571,571,571,571,0
|
|
20240411,153200,142546194,571,571,571,571,0
|
|
20240411,153100,142546194,571,571,571,571,0
|
|
20240411,153000,142546194,571,571,571,571,3693
|
|
20240411,152900,140437491,566,566,566,566,0
|
|
20240411,152800,140437491,566,566,566,566,0
|
|
20240411,152700,140437491,566,566,566,566,0
|
|
20240411,152600,140437491,566,566,566,566,0
|
|
20240411,152500,140437491,566,566,566,566,0
|
|
20240411,152400,140437491,566,566,566,566,0
|
|
20240411,152300,140437491,566,566,566,566,0
|
|
20240411,152200,140437491,566,566,566,566,0
|
|
20240411,152100,140437491,566,566,566,566,0
|
|
20240411,152000,140437491,566,566,566,566,0
|
|
20240411,151900,140437491,566,566,566,566,0
|
|
20240411,151800,140437491,566,566,566,566,0
|
|
20240411,151700,140437491,566,566,566,566,0
|
|
20240411,151600,140437491,566,566,566,566,0
|
|
20240411,151500,140437491,566,566,566,566,76
|
|
20240411,151400,140394475,568,568,568,568,0
|
|
20240411,151300,140394475,568,568,568,568,0
|
|
20240411,151200,140394475,568,568,568,568,0
|
|
20240411,151100,140394475,568,568,568,567,3274
|
|
20240411,151000,138535364,573,573,573,573,0
|
|
20240411,150900,138535364,573,573,573,573,0
|
|
20240411,150800,138535364,573,573,573,573,0
|
|
20240411,150700,138535364,573,573,573,568,93
|
|
20240411,150600,138482530,568,568,568,568,197
|
|
20240411,150500,138370634,568,569,569,568,700
|
|
20240411,150400,137972894,571,570,571,568,310
|
|
20240411,150300,137796548,574,574,574,574,28
|
|
20240411,150200,137780476,575,571,575,569,1772
|
|
20240411,150100,136768417,567,569,571,567,21
|
|
20240411,150000,136756456,571,571,571,571,22
|
|
20240411,145900,136743894,571,571,571,571,40
|
|
20240411,145800,136721054,571,571,571,571,0
|
|
20240411,145700,136721054,571,571,571,571,0
|
|
20240411,145600,136721054,571,571,571,571,0
|
|
20240411,145500,136721054,571,571,571,571,0
|
|
20240411,145400,136721054,571,571,571,571,0
|
|
20240411,145300,136721054,571,571,571,571,405
|
|
20240411,145200,136489799,571,571,571,571,0
|
|
20240411,145100,136489799,571,571,571,571,0
|
|
20240411,145000,136489799,571,571,571,571,0
|
|
20240411,144900,136489799,571,570,571,565,10887
|
|
20240411,144800,130325292,575,575,575,575,0
|
|
20240411,144700,130325292,575,575,575,575,0
|
|
20240411,144600,130325292,575,575,575,575,0
|
|
20240411,144500,130325292,575,570,575,570,401
|
|
20240411,144400,130096717,575,570,575,570,339
|
|
20240411,144300,129902792,575,575,575,575,0
|
|
20240411,144200,129902792,575,575,575,575,0
|
|
20240411,144100,129902792,575,575,575,575,0
|
|
20240411,144000,129902792,575,575,575,575,17
|
|
20240411,143900,129893017,575,571,575,571,1861
|
|
20240411,143800,128830382,575,575,575,571,3
|
|
20240411,143700,128828661,571,573,575,571,13223
|
|
20240411,143600,121273814,573,574,574,573,1000
|
|
20240411,143500,120700809,576,576,576,576,0
|
|
20240411,143400,120700809,576,576,576,576,0
|
|
20240411,143300,120700809,576,576,576,576,1
|
|
20240411,143200,120700233,576,576,576,576,17
|
|
20240411,143100,120690441,576,575,576,573,203
|
|
20240411,143000,120573913,576,576,576,576,0
|
|
20240411,142900,120573913,576,576,576,576,0
|
|
20240411,142800,120573913,576,576,576,576,0
|
|
20240411,142700,120573913,576,576,576,576,0
|
|
20240411,142600,120573913,576,576,576,576,0
|
|
20240411,142500,120573913,576,576,576,576,0
|
|
20240411,142400,120573913,576,576,576,576,1
|
|
20240411,142300,120573337,574,574,574,574,5
|
|
20240411,142200,120570467,576,576,576,576,0
|
|
20240411,142100,120570467,576,576,576,576,0
|
|
20240411,142000,120570467,576,576,576,576,2
|
|
20240411,141900,120569315,574,575,575,574,1011
|
|
20240411,141800,119988990,576,576,576,576,0
|
|
20240411,141700,119988990,576,576,576,576,0
|
|
20240411,141600,119988990,576,576,576,576,0
|
|
20240411,141500,119988990,576,576,576,576,1
|
|
20240411,141400,119988414,573,573,573,573,2485
|
|
20240411,141300,118564509,576,576,576,576,0
|
|
20240411,141200,118564509,576,576,576,576,0
|
|
20240411,141100,118564509,576,576,576,576,1
|
|
20240411,141000,118563933,575,575,575,575,0
|
|
20240411,140900,118563933,575,575,575,575,0
|
|
20240411,140800,118563933,575,576,576,575,6
|
|
20240411,140700,118560482,574,574,574,574,10000
|
|
20240411,140600,112820482,577,577,577,577,0
|
|
20240411,140500,112820482,577,577,577,577,0
|
|
20240411,140400,112820482,577,577,577,577,0
|
|
20240411,140300,112820482,577,577,577,577,1
|
|
20240411,140200,112819905,574,574,574,574,0
|
|
20240411,140100,112819905,574,574,574,574,500
|
|
20240411,140000,112532905,577,577,577,577,1
|
|
20240411,135900,112532328,577,577,577,577,1
|
|
20240411,135800,112531751,574,574,574,574,0
|
|
20240411,135700,112531751,574,574,574,574,100
|
|
20240411,135600,112474351,577,577,577,577,0
|
|
20240411,135500,112474351,577,577,577,577,0
|
|
20240411,135400,112474351,577,577,577,577,0
|
|
20240411,135300,112474351,577,577,577,577,0
|
|
20240411,135200,112474351,577,577,577,577,0
|
|
20240411,135100,112474351,577,577,577,577,0
|
|
20240411,135000,112474351,577,577,577,577,0
|
|
20240411,134900,112474351,577,574,577,574,1294
|
|
20240411,134800,111731592,574,574,574,574,3707
|
|
20240411,134700,109603774,577,577,577,577,0
|
|
20240411,134600,109603774,577,577,577,577,1
|
|
20240411,134500,109603197,574,574,574,574,100
|
|
20240411,134400,109545797,574,574,574,574,100
|
|
20240411,134300,109488397,574,574,574,574,0
|
|
20240411,134200,109488397,574,574,574,574,100
|
|
20240411,134100,109430997,577,577,577,577,0
|
|
20240411,134000,109430997,577,577,577,577,0
|
|
20240411,133900,109430997,577,577,577,577,0
|
|
20240411,133800,109430997,577,577,577,577,0
|
|
20240411,133700,109430997,577,577,577,577,0
|
|
20240411,133600,109430997,577,577,577,577,0
|
|
20240411,133500,109430997,577,577,577,577,0
|
|
20240411,133400,109430997,577,577,577,577,0
|
|
20240411,133300,109430997,577,577,577,577,0
|
|
20240411,133200,109430997,577,577,577,577,1
|
|
20240411,133100,109430420,574,574,574,574,0
|
|
20240411,133000,109430420,574,574,574,574,0
|
|
20240411,132900,109430420,574,574,574,574,12
|
|
20240411,132800,109423532,578,578,578,578,0
|
|
20240411,132700,109423532,578,578,578,578,0
|
|
20240411,132600,109423532,578,578,578,578,0
|
|
20240411,132500,109423532,578,578,578,578,0
|
|
20240411,132400,109423532,578,578,578,578,0
|
|
20240411,132300,109423532,578,578,578,578,0
|
|
20240411,132200,109423532,578,578,578,578,1
|
|
20240411,132100,109422954,577,575,577,575,51
|
|
20240411,132000,109393627,578,578,578,578,0
|
|
20240411,131900,109393627,578,578,578,578,0
|
|
20240411,131800,109393627,578,578,578,578,0
|
|
20240411,131700,109393627,578,578,578,578,0
|
|
20240411,131600,109393627,578,578,578,578,0
|
|
20240411,131500,109393627,578,578,578,578,0
|
|
20240411,131400,109393627,578,578,578,578,0
|
|
20240411,131300,109393627,578,578,578,578,0
|
|
20240411,131200,109393627,578,578,578,578,0
|
|
20240411,131100,109393627,578,578,578,578,0
|
|
20240411,131000,109393627,578,578,578,578,0
|
|
20240411,130900,109393627,578,578,578,578,0
|
|
20240411,130800,109393627,578,578,578,578,0
|
|
20240411,130700,109393627,578,578,578,578,1
|
|
20240411,130600,109393049,573,575,575,573,7000
|
|
20240411,130500,105379337,575,575,575,575,0
|
|
20240411,130400,105379337,575,575,575,575,0
|
|
20240411,130300,105379337,575,575,575,575,1
|
|
20240411,130200,105378762,578,578,578,578,0
|
|
20240411,130100,105378762,578,578,578,578,0
|
|
20240411,130000,105378762,578,578,578,578,0
|
|
20240411,125900,105378762,578,578,578,578,0
|
|
20240411,125800,105378762,578,578,578,578,0
|
|
20240411,125700,105378762,578,578,578,578,0
|
|
20240411,125600,105378762,578,578,578,578,0
|
|
20240411,125500,105378762,578,578,578,578,500
|
|
20240411,125400,105089762,578,578,578,578,0
|
|
20240411,125300,105089762,578,578,578,578,0
|
|
20240411,125200,105089762,578,578,578,578,200
|
|
20240411,125100,104974162,578,578,578,578,0
|
|
20240411,125000,104974162,578,577,578,577,866
|
|
20240411,124900,104473682,577,577,577,577,0
|
|
20240411,124800,104473682,577,577,577,577,10
|
|
20240411,124700,104467912,577,577,577,577,0
|
|
20240411,124600,104467912,577,577,577,577,1
|
|
20240411,124500,104467335,574,574,574,574,100
|
|
20240411,124400,104409935,573,573,573,573,0
|
|
20240411,124300,104409935,573,573,573,573,0
|
|
20240411,124200,104409935,573,573,573,573,0
|
|
20240411,124100,104409935,573,573,573,573,0
|
|
20240411,124000,104409935,573,574,578,573,2063
|
|
20240411,123900,103226460,575,575,575,575,938
|
|
20240411,123800,102687110,578,578,578,578,0
|
|
20240411,123700,102687110,578,578,578,578,1
|
|
20240411,123600,102686532,575,575,575,575,25
|
|
20240411,123500,102672157,578,578,578,578,0
|
|
20240411,123400,102672157,578,578,578,578,0
|
|
20240411,123300,102672157,578,578,578,578,0
|
|
20240411,123200,102672157,578,578,578,578,0
|
|
20240411,123100,102672157,578,578,578,578,0
|
|
20240411,123000,102672157,578,575,578,575,201
|
|
20240411,122900,102556579,578,578,578,578,0
|
|
20240411,122800,102556579,578,578,578,578,0
|
|
20240411,122700,102556579,578,578,578,578,0
|
|
20240411,122600,102556579,578,578,578,578,0
|
|
20240411,122500,102556579,578,578,578,578,0
|
|
20240411,122400,102556579,578,578,578,578,0
|
|
20240411,122300,102556579,578,578,578,578,0
|
|
20240411,122200,102556579,578,578,578,578,0
|
|
20240411,122100,102556579,578,578,578,578,0
|
|
20240411,122000,102556579,578,578,578,578,0
|
|
20240411,121900,102556579,578,578,578,578,0
|
|
20240411,121800,102556579,578,578,578,578,0
|
|
20240411,121700,102556579,578,578,578,578,537
|
|
20240411,121600,102246193,578,578,578,578,0
|
|
20240411,121500,102246193,578,578,578,578,9
|
|
20240411,121400,102240991,578,578,578,578,0
|
|
20240411,121300,102240991,578,578,578,578,0
|
|
20240411,121200,102240991,578,578,578,578,0
|
|
20240411,121100,102240991,578,578,578,578,0
|
|
20240411,121000,102240991,578,574,578,574,228
|
|
20240411,120900,102110115,574,574,574,574,545
|
|
20240411,120800,101797285,574,574,574,574,0
|
|
20240411,120700,101797285,574,574,574,574,228
|
|
20240411,120600,101666413,574,574,574,574,44
|
|
20240411,120500,101641157,580,580,580,580,0
|
|
20240411,120400,101641157,580,580,580,580,0
|
|
20240411,120300,101641157,580,580,580,580,0
|
|
20240411,120200,101641157,580,580,580,580,0
|
|
20240411,120100,101641157,580,580,580,580,0
|
|
20240411,120000,101641157,580,575,580,575,151
|
|
20240411,115900,101554327,580,580,580,580,3
|
|
20240411,115800,101552587,580,575,580,575,151
|
|
20240411,115700,101465757,580,580,580,580,0
|
|
20240411,115600,101465757,580,580,580,580,0
|
|
20240411,115500,101465757,580,580,580,580,0
|
|
20240411,115400,101465757,580,580,580,580,0
|
|
20240411,115300,101465757,580,580,580,580,0
|
|
20240411,115200,101465757,580,580,580,580,0
|
|
20240411,115100,101465757,580,580,580,580,1
|
|
20240411,115000,101465177,578,578,578,578,0
|
|
20240411,114900,101465177,578,578,578,578,0
|
|
20240411,114800,101465177,578,578,578,578,140
|
|
20240411,114700,101384257,578,579,579,578,2384
|
|
20240411,114600,100005998,581,581,581,581,0
|
|
20240411,114500,100005998,581,581,581,581,0
|
|
20240411,114400,100005998,581,581,581,581,7796
|
|
20240411,114300,95476522,585,585,585,585,50
|
|
20240411,114200,95447272,585,585,585,585,0
|
|
20240411,114100,95447272,585,585,585,585,0
|
|
20240411,114000,95447272,585,585,585,585,0
|
|
20240411,113900,95447272,585,585,585,585,1
|
|
20240411,113800,95446687,581,581,581,581,108
|
|
20240411,113700,95383939,585,585,585,585,1
|
|
20240411,113600,95383354,586,586,586,586,0
|
|
20240411,113500,95383354,586,586,586,586,0
|
|
20240411,113400,95383354,586,586,586,586,0
|
|
20240411,113300,95383354,586,586,586,586,0
|
|
20240411,113200,95383354,586,586,586,586,0
|
|
20240411,113100,95383354,586,586,586,586,0
|
|
20240411,113000,95383354,586,586,586,586,0
|
|
20240411,112900,95383354,586,586,586,586,9
|
|
20240411,112800,95378080,587,587,587,587,1
|
|
20240411,112700,95377493,581,581,581,581,0
|
|
20240411,112600,95377493,581,581,581,581,0
|
|
20240411,112500,95377493,581,581,581,581,300
|
|
20240411,112400,95203193,582,582,582,582,0
|
|
20240411,112300,95203193,582,582,582,582,0
|
|
20240411,112200,95203193,582,582,582,582,0
|
|
20240411,112100,95203193,582,583,583,582,520
|
|
20240411,112000,94900533,588,588,588,588,0
|
|
20240411,111900,94900533,588,588,588,588,0
|
|
20240411,111800,94900533,588,588,588,588,0
|
|
20240411,111700,94900533,588,588,588,588,9
|
|
20240411,111600,94895241,588,588,588,588,0
|
|
20240411,111500,94895241,588,588,588,588,1
|
|
20240411,111400,94894653,582,582,582,582,0
|
|
20240411,111300,94894653,582,582,582,582,0
|
|
20240411,111200,94894653,582,582,582,582,0
|
|
20240411,111100,94894653,582,582,582,582,0
|
|
20240411,111000,94894653,582,582,582,582,100
|
|
20240411,110900,94836453,582,582,582,582,400
|
|
20240411,110800,94603653,591,591,591,591,0
|
|
20240411,110700,94603653,591,591,591,591,0
|
|
20240411,110600,94603653,591,590,591,590,1000
|
|
20240411,110500,94012765,591,591,591,591,0
|
|
20240411,110400,94012765,591,591,591,591,0
|
|
20240411,110300,94012765,591,591,591,591,1000
|
|
20240411,110200,93421765,591,591,591,591,69
|
|
20240411,110100,93380986,591,591,591,591,10
|
|
20240411,110000,93375076,592,586,592,586,530
|
|
20240411,105900,93064486,586,591,591,586,18824
|
|
20240411,105800,81974204,591,591,591,591,2000
|
|
20240411,105700,80792204,594,594,594,594,0
|
|
20240411,105600,80792204,594,595,595,591,519
|
|
20240411,105500,80485400,595,595,595,595,0
|
|
20240411,105400,80485400,595,595,595,595,0
|
|
20240411,105300,80485400,595,595,595,595,0
|
|
20240411,105200,80485400,595,595,595,595,60
|
|
20240411,105100,80449700,596,596,596,596,0
|
|
20240411,105000,80449700,596,596,596,596,0
|
|
20240411,104900,80449700,596,596,596,596,0
|
|
20240411,104800,80449700,596,598,598,588,2936
|
|
20240411,104700,78716767,599,597,599,597,410
|
|
20240411,104600,78471587,599,597,599,597,6285
|
|
20240411,104500,74709257,598,597,598,597,566
|
|
20240411,104400,74371323,597,596,597,596,1050
|
|
20240411,104300,73744513,595,597,597,595,1596
|
|
20240411,104200,72794891,595,589,595,589,12445
|
|
20240411,104100,65427696,589,584,589,584,3883
|
|
20240411,104000,63152880,584,584,584,584,0
|
|
20240411,103900,63152880,584,584,584,584,0
|
|
20240411,103800,63152880,584,584,584,584,0
|
|
20240411,103700,63152880,584,584,584,584,0
|
|
20240411,103600,63152880,584,584,584,584,0
|
|
20240411,103500,63152880,584,584,584,584,0
|
|
20240411,103400,63152880,584,584,584,584,0
|
|
20240411,103300,63152880,584,584,584,584,409
|
|
20240411,103200,62914024,585,585,585,585,0
|
|
20240411,103100,62914024,585,578,585,578,2660
|
|
20240411,103000,61370533,580,573,580,573,12553
|
|
20240411,102900,54105541,573,573,573,573,0
|
|
20240411,102800,54105541,573,573,573,573,1
|
|
20240411,102700,54104968,571,571,571,571,100
|
|
20240411,102600,54047868,571,571,571,571,44
|
|
20240411,102500,54022744,571,571,571,571,1
|
|
20240411,102400,54022173,570,570,570,570,0
|
|
20240411,102300,54022173,570,571,571,570,2
|
|
20240411,102200,54021032,570,570,570,570,52
|
|
20240411,102100,53991392,570,570,570,570,0
|
|
20240411,102000,53991392,570,570,570,570,5
|
|
20240411,101900,53988542,571,571,571,571,1
|
|
20240411,101800,53987971,571,571,571,571,3
|
|
20240411,101700,53986258,569,569,569,569,0
|
|
20240411,101600,53986258,569,569,569,569,994
|
|
20240411,101500,53420672,569,569,569,569,1
|
|
20240411,101400,53420103,568,569,569,568,14
|
|
20240411,101300,53412147,567,567,567,567,0
|
|
20240411,101200,53412147,567,567,567,567,0
|
|
20240411,101100,53412147,567,567,567,567,1155
|
|
20240411,101000,52757262,567,567,567,567,392
|
|
20240411,100900,52534998,567,568,568,567,145
|
|
20240411,100800,52452748,568,567,569,567,311
|
|
20240411,100700,52276399,566,568,568,566,986
|
|
20240411,100600,51717897,568,567,568,567,916
|
|
20240411,100500,51198515,568,568,568,568,10
|
|
20240411,100400,51192835,571,571,571,571,0
|
|
20240411,100300,51192835,571,567,571,567,1655
|
|
20240411,100200,50251992,567,567,567,567,108
|
|
20240411,100100,50190756,568,568,568,568,17
|
|
20240411,100000,50181100,567,567,567,567,692
|
|
20240411,095900,49788736,567,568,568,567,676
|
|
20240411,095800,49405268,567,567,567,567,341
|
|
20240411,095700,49211921,568,568,568,568,323
|
|
20240411,095600,49028457,568,568,568,568,338
|
|
20240411,095500,48836473,571,571,571,571,1
|
|
20240411,095400,48835902,570,570,570,570,400
|
|
20240411,095300,48607902,571,571,571,571,1642
|
|
20240411,095200,47670320,572,572,572,572,440
|
|
20240411,095100,47418640,573,573,573,573,3
|
|
20240411,095000,47416921,573,574,574,573,103
|
|
20240411,094900,47357859,573,574,574,573,4190
|
|
20240411,094800,44952989,575,575,575,575,0
|
|
20240411,094700,44952989,575,575,575,575,0
|
|
20240411,094600,44952989,575,575,575,575,0
|
|
20240411,094500,44952989,575,575,575,575,0
|
|
20240411,094400,44952989,575,575,575,575,168
|
|
20240411,094300,44856389,576,576,576,576,0
|
|
20240411,094200,44856389,576,576,576,576,0
|
|
20240411,094100,44856389,576,576,576,576,0
|
|
20240411,094000,44856389,576,576,576,576,0
|
|
20240411,093900,44856389,576,576,576,576,0
|
|
20240411,093800,44856389,576,576,576,576,0
|
|
20240411,093700,44856389,576,576,576,576,0
|
|
20240411,093600,44856389,576,576,576,576,1
|
|
20240411,093500,44855813,575,576,576,575,1101
|
|
20240411,093400,44222737,575,575,575,575,0
|
|
20240411,093300,44222737,575,575,575,575,1193
|
|
20240411,093200,43536762,575,575,575,575,571
|
|
20240411,093100,43208437,575,570,575,568,1081
|
|
20240411,093000,42592422,575,573,575,573,3
|
|
20240411,092900,42590701,568,568,568,568,0
|
|
20240411,092800,42590701,568,568,568,568,335
|
|
20240411,092700,42400421,570,564,570,564,138
|
|
20240411,092600,42321989,575,570,575,568,238
|
|
20240411,092500,42186475,570,565,570,565,29031
|
|
20240411,092400,25748535,564,564,564,564,4
|
|
20240411,092300,25746279,564,564,564,564,610
|
|
20240411,092200,25402239,564,563,564,563,560
|
|
20240411,092100,25086899,563,556,563,556,5430
|
|
20240411,092000,22035406,557,556,557,556,187
|
|
20240411,091900,21931417,555,557,557,555,6724
|
|
20240411,091800,18196127,557,557,557,557,2435
|
|
20240411,091700,16839832,557,557,557,557,570
|
|
20240411,091600,16522342,557,557,557,557,55
|
|
20240411,091500,16491707,555,564,564,555,12970
|
|
20240411,091400,9269890,567,567,567,567,0
|
|
20240411,091300,9269890,567,567,567,567,0
|
|
20240411,091200,9269890,567,559,567,558,18
|
|
20240411,091100,9259825,559,559,559,559,1
|
|
20240411,091000,9259266,567,567,567,567,0
|
|
20240411,090900,9259266,567,567,567,567,765
|
|
20240411,090800,8825511,567,567,567,567,0
|
|
20240411,090700,8825511,567,558,567,557,2459
|
|
20240411,090600,7453503,558,567,567,558,5383
|
|
20240411,090500,4445705,562,562,562,562,2388
|
|
20240411,090400,3103649,563,563,563,563,857
|
|
20240411,090300,2621158,567,567,567,567,10
|
|
20240411,090200,2615488,567,567,567,567,0
|
|
20240411,090100,2615488,567,567,567,562,304
|
|
20240411,090000,2444370,559,568,568,558,4363
|