735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,211200,823599465,601,601,601,601,19038
|
|
20240422,211100,823599465,601,601,601,601,0
|
|
20240422,211000,823599465,601,601,601,601,0
|
|
20240422,210900,823599465,601,601,601,601,0
|
|
20240422,210800,823599465,601,601,601,601,0
|
|
20240422,210700,823599465,601,601,601,601,0
|
|
20240422,210600,823599465,601,601,601,601,0
|
|
20240422,210500,823599465,601,601,601,601,0
|
|
20240422,210400,823599465,601,601,601,601,0
|
|
20240422,210300,823599465,601,601,601,601,0
|
|
20240422,210200,823599465,601,601,601,601,0
|
|
20240422,210100,823599465,601,601,601,601,0
|
|
20240422,210000,823599465,601,601,601,601,0
|
|
20240422,205900,823599465,601,601,601,601,0
|
|
20240422,205800,823599465,601,601,601,601,0
|
|
20240422,205700,823599465,601,601,601,601,0
|
|
20240422,205600,823599465,601,601,601,601,0
|
|
20240422,205500,823599465,601,601,601,601,0
|
|
20240422,205400,823599465,601,601,601,601,0
|
|
20240422,205300,823599465,601,601,601,601,0
|
|
20240422,205200,823599465,601,601,601,601,0
|
|
20240422,205100,823599465,601,601,601,601,0
|
|
20240422,205000,823599465,601,601,601,601,0
|
|
20240422,204900,823599465,601,601,601,601,0
|
|
20240422,204800,823599465,601,601,601,601,0
|
|
20240422,204700,823599465,601,601,601,601,0
|
|
20240422,204600,823599465,601,601,601,601,0
|
|
20240422,204500,823599465,601,601,601,601,0
|
|
20240422,204400,823599465,601,601,601,601,0
|
|
20240422,204300,823599465,601,601,601,601,0
|
|
20240422,204200,823599465,601,601,601,601,19038
|
|
20240422,204100,823599465,601,601,601,601,0
|
|
20240422,204000,823599465,601,601,601,601,0
|
|
20240422,203900,823599465,601,601,601,601,0
|
|
20240422,203800,823599465,601,601,601,601,0
|
|
20240422,203700,823599465,601,601,601,601,0
|
|
20240422,203600,823599465,601,601,601,601,0
|
|
20240422,203500,823599465,601,601,601,601,0
|
|
20240422,203400,823599465,601,601,601,601,0
|
|
20240422,203300,823599465,601,601,601,601,0
|
|
20240422,203200,823599465,601,601,601,601,0
|
|
20240422,203100,823599465,601,601,601,601,0
|
|
20240422,203000,823599465,601,601,601,601,0
|
|
20240422,202900,823599465,601,601,601,601,0
|
|
20240422,202800,823599465,601,601,601,601,0
|
|
20240422,202700,823599465,601,601,601,601,0
|
|
20240422,202600,823599465,601,601,601,601,0
|
|
20240422,202500,823599465,601,601,601,601,0
|
|
20240422,202400,823599465,601,601,601,601,0
|
|
20240422,202300,823599465,601,601,601,601,0
|
|
20240422,202200,823599465,601,601,601,601,0
|
|
20240422,202100,823599465,601,601,601,601,0
|
|
20240422,202000,823599465,601,601,601,601,0
|
|
20240422,201900,823599465,601,601,601,601,0
|
|
20240422,201800,823599465,601,601,601,601,0
|
|
20240422,201700,823599465,601,601,601,601,0
|
|
20240422,201600,823599465,601,601,601,601,0
|
|
20240422,201500,823599465,601,601,601,601,0
|
|
20240422,201400,823599465,601,601,601,601,0
|
|
20240422,201300,823599465,601,601,601,601,0
|
|
20240422,201200,823599465,601,601,601,601,19038
|
|
20240422,201100,823599465,601,601,601,601,0
|
|
20240422,201000,823599465,601,601,601,601,0
|
|
20240422,200900,823599465,601,601,601,601,0
|
|
20240422,200800,823599465,601,601,601,601,0
|
|
20240422,200700,823599465,601,601,601,601,0
|
|
20240422,200600,823599465,601,601,601,601,0
|
|
20240422,200500,823599465,601,601,601,601,0
|
|
20240422,200400,823599465,601,601,601,601,0
|
|
20240422,200300,823599465,601,601,601,601,0
|
|
20240422,200200,823599465,601,601,601,601,0
|
|
20240422,200100,823599465,601,601,601,601,0
|
|
20240422,200000,823599465,601,601,601,601,0
|
|
20240422,195900,823599465,601,601,601,601,0
|
|
20240422,195800,823599465,601,601,601,601,0
|
|
20240422,195700,823599465,601,601,601,601,0
|
|
20240422,195600,823599465,601,601,601,601,0
|
|
20240422,195500,823599465,601,601,601,601,0
|
|
20240422,195400,823599465,601,601,601,601,0
|
|
20240422,195300,823599465,601,601,601,601,0
|
|
20240422,195200,823599465,601,601,601,601,0
|
|
20240422,195100,823599465,601,601,601,601,0
|
|
20240422,195000,823599465,601,601,601,601,0
|
|
20240422,194900,823599465,601,601,601,601,0
|
|
20240422,194800,823599465,601,601,601,601,0
|
|
20240422,194700,823599465,601,601,601,601,0
|
|
20240422,194600,823599465,601,601,601,601,0
|
|
20240422,194500,823599465,601,601,601,601,0
|
|
20240422,194400,823599465,601,601,601,601,0
|
|
20240422,194300,823599465,601,601,601,601,0
|
|
20240422,194200,823599465,601,601,601,601,19038
|
|
20240422,194100,823599465,601,601,601,601,0
|
|
20240422,194000,823599465,601,601,601,601,0
|
|
20240422,193900,823599465,601,601,601,601,0
|
|
20240422,193800,823599465,601,601,601,601,0
|
|
20240422,193700,823599465,601,601,601,601,0
|
|
20240422,193600,823599465,601,601,601,601,0
|
|
20240422,193500,823599465,601,601,601,601,0
|
|
20240422,193400,823599465,601,601,601,601,0
|
|
20240422,193300,823599465,601,601,601,601,0
|
|
20240422,193200,823599465,601,601,601,601,0
|
|
20240422,193100,823599465,601,601,601,601,0
|
|
20240422,193000,823599465,601,601,601,601,0
|
|
20240422,192900,823599465,601,601,601,601,0
|
|
20240422,192800,823599465,601,601,601,601,0
|
|
20240422,192700,823599465,601,601,601,601,0
|
|
20240422,192600,823599465,601,601,601,601,0
|
|
20240422,192500,823599465,601,601,601,601,0
|
|
20240422,192400,823599465,601,601,601,601,0
|
|
20240422,192300,823599465,601,601,601,601,0
|
|
20240422,192200,823599465,601,601,601,601,0
|
|
20240422,192100,823599465,601,601,601,601,0
|
|
20240422,192000,823599465,601,601,601,601,0
|
|
20240422,191900,823599465,601,601,601,601,0
|
|
20240422,191800,823599465,601,601,601,601,0
|
|
20240422,191700,823599465,601,601,601,601,0
|
|
20240422,191600,823599465,601,601,601,601,0
|
|
20240422,191500,823599465,601,601,601,601,0
|
|
20240422,191400,823599465,601,601,601,601,0
|
|
20240422,191300,823599465,601,601,601,601,0
|
|
20240422,191200,823599465,601,601,601,601,19038
|
|
20240422,191100,823599465,601,601,601,601,0
|
|
20240422,191000,823599465,601,601,601,601,0
|
|
20240422,190900,823599465,601,601,601,601,0
|
|
20240422,190800,823599465,601,601,601,601,0
|
|
20240422,190700,823599465,601,601,601,601,0
|
|
20240422,190600,823599465,601,601,601,601,0
|
|
20240422,190500,823599465,601,601,601,601,0
|
|
20240422,190400,823599465,601,601,601,601,0
|
|
20240422,190300,823599465,601,601,601,601,0
|
|
20240422,190200,823599465,601,601,601,601,0
|
|
20240422,190100,823599465,601,601,601,601,0
|
|
20240422,190000,823599465,601,601,601,601,0
|
|
20240422,185900,823599465,601,601,601,601,0
|
|
20240422,185800,823599465,601,601,601,601,0
|
|
20240422,185700,823599465,601,601,601,601,0
|
|
20240422,185600,823599465,601,601,601,601,0
|
|
20240422,185500,823599465,601,601,601,601,0
|
|
20240422,185400,823599465,601,601,601,601,0
|
|
20240422,185300,823599465,601,601,601,601,0
|
|
20240422,185200,823599465,601,601,601,601,0
|
|
20240422,185100,823599465,601,601,601,601,0
|
|
20240422,185000,823599465,601,601,601,601,0
|
|
20240422,184900,823599465,601,601,601,601,0
|
|
20240422,184800,823599465,601,601,601,601,0
|
|
20240422,184700,823599465,601,601,601,601,0
|
|
20240422,184600,823599465,601,601,601,601,0
|
|
20240422,184500,823599465,601,601,601,601,0
|
|
20240422,184400,823599465,601,601,601,601,0
|
|
20240422,184300,823599465,601,601,601,601,0
|
|
20240422,184200,823599465,601,601,601,601,19038
|
|
20240422,184100,823599465,601,601,601,601,0
|
|
20240422,184000,823599465,601,601,601,601,0
|
|
20240422,183900,823599465,601,601,601,601,0
|
|
20240422,183800,823599465,601,601,601,601,0
|
|
20240422,183700,823599465,601,601,601,601,0
|
|
20240422,183600,823599465,601,601,601,601,0
|
|
20240422,183500,823599465,601,601,601,601,0
|
|
20240422,183400,823599465,601,601,601,601,0
|
|
20240422,183300,823599465,601,601,601,601,0
|
|
20240422,183200,823599465,601,601,601,601,0
|
|
20240422,183100,823599465,601,601,601,601,0
|
|
20240422,183000,823599465,601,601,601,601,0
|
|
20240422,182900,823599465,601,601,601,601,0
|
|
20240422,182800,823599465,601,601,601,601,0
|
|
20240422,182700,823599465,601,601,601,601,0
|
|
20240422,182600,823599465,601,601,601,601,0
|
|
20240422,182500,823599465,601,601,601,601,0
|
|
20240422,182400,823599465,601,601,601,601,0
|
|
20240422,182300,823599465,601,601,601,601,0
|
|
20240422,182200,823599465,601,601,601,601,0
|
|
20240422,182100,823599465,601,601,601,601,0
|
|
20240422,182000,823599465,601,601,601,601,0
|
|
20240422,181900,823599465,601,601,601,601,0
|
|
20240422,181800,823599465,601,601,601,601,0
|
|
20240422,181700,823599465,601,601,601,601,0
|
|
20240422,181600,823599465,601,601,601,601,0
|
|
20240422,181500,823599465,601,601,601,601,0
|
|
20240422,181400,823599465,601,601,601,601,0
|
|
20240422,181300,823599465,601,601,601,601,0
|
|
20240422,181200,823599465,601,601,601,601,19038
|
|
20240422,181100,823599465,601,601,601,601,0
|
|
20240422,181000,823599465,601,601,601,601,0
|
|
20240422,180900,823599465,601,601,601,601,0
|
|
20240422,180800,823599465,601,601,601,601,0
|
|
20240422,180700,823599465,601,601,601,601,0
|
|
20240422,180600,823599465,601,601,601,601,0
|
|
20240422,180500,823599465,601,601,601,601,0
|
|
20240422,180400,823599465,601,601,601,601,0
|
|
20240422,180300,823599465,601,601,601,601,0
|
|
20240422,180200,823599465,601,601,601,601,0
|
|
20240422,180100,823599465,601,601,601,601,0
|
|
20240422,180000,823599465,601,601,601,601,0
|
|
20240422,175900,823599465,601,601,601,601,0
|
|
20240422,175800,823599465,601,601,601,601,0
|
|
20240422,175700,823599465,601,601,601,601,0
|
|
20240422,175600,823599465,601,601,601,601,0
|
|
20240422,175500,823599465,601,601,601,601,0
|
|
20240422,175400,823599465,601,601,601,601,0
|
|
20240422,175300,823599465,601,601,601,601,0
|
|
20240422,175200,823599465,601,601,601,601,0
|
|
20240422,175100,823599465,601,601,601,601,0
|
|
20240422,175000,823599465,601,601,601,601,0
|
|
20240422,174900,823599465,601,601,601,601,0
|
|
20240422,174800,823599465,601,601,601,601,0
|
|
20240422,174700,823599465,601,601,601,601,0
|
|
20240422,174600,823599465,601,601,601,601,0
|
|
20240422,174500,823599465,601,601,601,601,0
|
|
20240422,174400,823599465,601,601,601,601,0
|
|
20240422,174300,823599465,601,601,601,601,0
|
|
20240422,174200,823599465,601,601,601,601,19038
|
|
20240422,174100,823599465,601,601,601,601,0
|
|
20240422,174000,823599465,601,601,601,601,0
|
|
20240422,173900,823599465,601,601,601,601,0
|
|
20240422,173800,823599465,601,601,601,601,0
|
|
20240422,173700,823599465,601,601,601,601,0
|
|
20240422,173600,823599465,601,601,601,601,0
|
|
20240422,173500,823599465,601,601,601,601,0
|
|
20240422,173400,823599465,601,601,601,601,0
|
|
20240422,173300,823599465,601,601,601,601,0
|
|
20240422,173200,823599465,601,601,601,601,0
|
|
20240422,173100,823599465,601,601,601,601,0
|
|
20240422,173000,823599465,601,601,601,601,0
|
|
20240422,172900,823599465,601,601,601,601,0
|
|
20240422,172800,823599465,601,601,601,601,0
|
|
20240422,172700,823599465,601,601,601,601,0
|
|
20240422,172600,823599465,601,601,601,601,0
|
|
20240422,172500,823599465,601,601,601,601,0
|
|
20240422,172400,823599465,601,601,601,601,0
|
|
20240422,172300,823599465,601,601,601,601,0
|
|
20240422,172200,823599465,601,601,601,601,0
|
|
20240422,172100,823599465,601,601,601,601,0
|
|
20240422,172000,823599465,601,601,601,601,0
|
|
20240422,171900,823599465,601,601,601,601,0
|
|
20240422,171800,823599465,601,601,601,601,0
|
|
20240422,171700,823599465,601,601,601,601,0
|
|
20240422,171600,823599465,601,601,601,601,0
|
|
20240422,171500,823599465,601,601,601,601,0
|
|
20240422,171400,823599465,601,601,601,601,0
|
|
20240422,171300,823599465,601,601,601,601,0
|
|
20240422,171200,823599465,601,601,601,601,19038
|
|
20240422,171100,823599465,601,601,601,601,0
|
|
20240422,171000,823599465,601,601,601,601,0
|
|
20240422,170900,823599465,601,601,601,601,0
|
|
20240422,170800,823599465,601,601,601,601,0
|
|
20240422,170700,823599465,601,601,601,601,0
|
|
20240422,170600,823599465,601,601,601,601,0
|
|
20240422,170500,823599465,601,601,601,601,0
|
|
20240422,170400,823599465,601,601,601,601,0
|
|
20240422,170300,823599465,601,601,601,601,0
|
|
20240422,170200,823599465,601,601,601,601,0
|
|
20240422,170100,823599465,601,601,601,601,0
|
|
20240422,170000,823599465,601,601,601,601,0
|
|
20240422,165900,823599465,601,601,601,601,0
|
|
20240422,165800,823599465,601,601,601,601,0
|
|
20240422,165700,823599465,601,601,601,601,0
|
|
20240422,165600,823599465,601,601,601,601,0
|
|
20240422,165500,823599465,601,601,601,601,0
|
|
20240422,165400,823599465,601,601,601,601,0
|
|
20240422,165300,823599465,601,601,601,601,0
|
|
20240422,165200,823599465,601,601,601,601,0
|
|
20240422,165100,823599465,601,601,601,601,0
|
|
20240422,165000,823599465,601,601,601,601,0
|
|
20240422,164900,823599465,601,601,601,601,0
|
|
20240422,164800,823599465,601,601,601,601,0
|
|
20240422,164700,823599465,601,601,601,601,0
|
|
20240422,164600,823599465,601,601,601,601,0
|
|
20240422,164500,823599465,601,601,601,601,0
|
|
20240422,164400,823599465,601,601,601,601,0
|
|
20240422,164300,823599465,601,601,601,601,0
|
|
20240422,164200,823599465,601,601,601,601,19038
|
|
20240422,164100,823599465,601,601,601,601,0
|
|
20240422,164000,823599465,601,601,601,601,0
|
|
20240422,163900,823599465,601,601,601,601,0
|
|
20240422,163800,823599465,601,601,601,601,0
|
|
20240422,163700,823599465,601,601,601,601,0
|
|
20240422,163600,823599465,601,601,601,601,0
|
|
20240422,163500,823599465,601,601,601,601,0
|
|
20240422,163400,823599465,601,601,601,601,0
|
|
20240422,163300,823599465,601,601,601,601,0
|
|
20240422,163200,823599465,601,601,601,601,0
|
|
20240422,163100,823599465,601,601,601,601,0
|
|
20240422,163000,823599465,601,601,601,601,0
|
|
20240422,162900,823599465,601,601,601,601,0
|
|
20240422,162800,823599465,601,601,601,601,0
|
|
20240422,162700,823599465,601,601,601,601,0
|
|
20240422,162600,823599465,601,601,601,601,0
|
|
20240422,162500,823599465,601,601,601,601,0
|
|
20240422,162400,823599465,601,601,601,601,0
|
|
20240422,162300,823599465,601,601,601,601,0
|
|
20240422,162200,823599465,601,601,601,601,0
|
|
20240422,162100,823599465,601,601,601,601,0
|
|
20240422,162000,823599465,601,601,601,601,0
|
|
20240422,161900,823599465,601,601,601,601,0
|
|
20240422,161800,823599465,601,601,601,601,0
|
|
20240422,161700,823599465,601,601,601,601,0
|
|
20240422,161600,823599465,601,601,601,601,0
|
|
20240422,161500,823599465,601,601,601,601,0
|
|
20240422,161400,823599465,601,601,601,601,0
|
|
20240422,161300,823599465,601,601,601,601,0
|
|
20240422,161200,823599465,601,601,601,601,19038
|
|
20240422,161100,823599465,601,601,601,601,0
|
|
20240422,161000,823599465,601,601,601,601,0
|
|
20240422,160900,823599465,601,601,601,601,0
|
|
20240422,160800,823599465,601,601,601,601,0
|
|
20240422,160700,823599465,601,601,601,601,0
|
|
20240422,160600,823599465,601,601,601,601,0
|
|
20240422,160500,823599465,601,601,601,601,0
|
|
20240422,160400,823599465,601,601,601,601,0
|
|
20240422,160300,823599465,601,601,601,601,0
|
|
20240422,160200,823599465,601,601,601,601,0
|
|
20240422,160100,823599465,601,601,601,601,0
|
|
20240422,160000,823599465,601,601,601,601,0
|
|
20240422,155900,823599465,601,601,601,601,0
|
|
20240422,155800,823599465,601,601,601,601,0
|
|
20240422,155700,823599465,601,601,601,601,0
|
|
20240422,155600,823599465,601,601,601,601,0
|
|
20240422,155500,823599465,601,601,601,601,0
|
|
20240422,155400,823599465,601,601,601,601,0
|
|
20240422,155300,823599465,601,601,601,601,0
|
|
20240422,155200,823599465,601,601,601,601,0
|
|
20240422,155100,823599465,601,601,601,601,0
|
|
20240422,155000,823599465,601,601,601,601,0
|
|
20240422,154900,823599465,601,601,601,601,0
|
|
20240422,154800,823599465,601,601,601,601,0
|
|
20240422,154700,823599465,601,601,601,601,0
|
|
20240422,154600,823599465,601,601,601,601,0
|
|
20240422,154500,823599465,601,601,601,601,0
|
|
20240422,154400,823599465,601,601,601,601,0
|
|
20240422,154300,823599465,601,601,601,601,0
|
|
20240422,154200,823599465,601,601,601,601,19038
|
|
20240422,154100,823599465,601,601,601,601,0
|
|
20240422,154000,823599465,601,601,601,601,0
|
|
20240422,153900,823599465,601,601,601,601,0
|
|
20240422,153800,823599465,601,601,601,601,0
|
|
20240422,153700,823599465,601,601,601,601,0
|
|
20240422,153600,823599465,601,601,601,601,0
|
|
20240422,153500,823599465,601,601,601,601,0
|
|
20240422,153400,823599465,601,601,601,601,0
|
|
20240422,153300,823599465,601,601,601,601,0
|
|
20240422,153200,823599465,601,601,601,601,0
|
|
20240422,153100,823599465,601,601,601,601,0
|
|
20240422,153000,823599465,601,601,601,601,19038
|
|
20240422,152900,812157627,605,605,605,605,0
|
|
20240422,152800,812157627,605,605,605,605,0
|
|
20240422,152700,812157627,605,605,605,605,0
|
|
20240422,152600,812157627,605,605,605,605,0
|
|
20240422,152500,812157627,605,605,605,605,0
|
|
20240422,152400,812157627,605,605,605,605,0
|
|
20240422,152300,812157627,605,605,605,605,0
|
|
20240422,152200,812157627,605,605,605,605,0
|
|
20240422,152100,812157627,605,605,605,605,0
|
|
20240422,152000,812157627,605,605,605,605,0
|
|
20240422,151900,812157627,605,605,605,605,2
|
|
20240422,151800,812156417,607,602,607,602,4
|
|
20240422,151700,812154004,600,605,605,600,16065
|
|
20240422,151600,802490435,603,603,603,603,1271
|
|
20240422,151500,801724022,603,605,605,603,1001
|
|
20240422,151400,801120417,603,602,603,602,821
|
|
20240422,151300,800626159,603,605,605,603,3045
|
|
20240422,151200,798789089,608,606,608,606,1316
|
|
20240422,151100,797989860,606,606,606,606,1
|
|
20240422,151000,797989254,606,606,606,606,50
|
|
20240422,150900,797958954,604,604,604,604,0
|
|
20240422,150800,797958954,604,605,605,604,3231
|
|
20240422,150700,796005429,605,604,608,604,3323
|
|
20240422,150600,793994663,604,604,604,604,4372
|
|
20240422,150500,791353975,605,604,605,604,2573
|
|
20240422,150400,789797938,604,605,605,604,6452
|
|
20240422,150300,785899839,605,605,606,605,701
|
|
20240422,150200,785475675,605,601,605,601,2517
|
|
20240422,150100,783956918,603,599,604,599,830
|
|
20240422,150000,783458920,599,606,606,599,25172
|
|
20240422,145900,768286848,605,608,608,605,12018
|
|
20240422,145800,761007123,608,607,608,607,3153
|
|
20240422,145700,759091252,606,607,607,606,1065
|
|
20240422,145600,758445630,607,608,608,607,4001
|
|
20240422,145500,756014023,608,611,611,608,9845
|
|
20240422,145400,750022168,612,612,612,612,5
|
|
20240422,145300,750019108,611,611,611,611,0
|
|
20240422,145200,750019108,611,610,611,610,7632
|
|
20240422,145100,745361956,611,611,611,611,1000
|
|
20240422,145000,744750956,612,611,612,611,2000
|
|
20240422,144900,743526974,610,609,610,609,1018
|
|
20240422,144800,742906494,610,611,611,610,6008
|
|
20240422,144700,739239106,611,611,611,611,0
|
|
20240422,144600,739239106,611,611,611,611,3
|
|
20240422,144500,739237273,611,613,613,611,1057
|
|
20240422,144400,738589446,613,611,613,611,694
|
|
20240422,144300,738165402,612,614,614,612,4889
|
|
20240422,144200,735171123,614,614,614,614,950
|
|
20240422,144100,734587823,614,614,614,614,68
|
|
20240422,144000,734546071,614,614,615,614,1167
|
|
20240422,143900,733828513,614,614,614,614,0
|
|
20240422,143800,733828513,614,614,614,614,9017
|
|
20240422,143700,728292075,615,615,615,615,0
|
|
20240422,143600,728292075,615,616,616,614,2729
|
|
20240422,143500,726613140,616,616,616,616,2047
|
|
20240422,143400,725352188,616,620,620,616,588
|
|
20240422,143300,724989028,616,616,616,616,0
|
|
20240422,143200,724989028,616,616,616,616,0
|
|
20240422,143100,724989028,616,616,616,616,341
|
|
20240422,143000,724778972,612,612,612,612,0
|
|
20240422,142900,724778972,612,612,612,612,0
|
|
20240422,142800,724778972,612,612,612,612,0
|
|
20240422,142700,724778972,612,620,620,612,1989
|
|
20240422,142600,723554855,616,622,622,615,2479
|
|
20240422,142500,722027363,622,619,622,619,554
|
|
20240422,142400,721683847,618,618,618,618,307
|
|
20240422,142300,721494121,618,616,618,616,36
|
|
20240422,142200,721471925,616,615,616,615,19
|
|
20240422,142100,721460239,612,612,612,612,554
|
|
20240422,142000,721121191,614,613,614,613,3018
|
|
20240422,141900,719271139,613,615,615,613,62
|
|
20240422,141800,719233071,615,613,615,613,570
|
|
20240422,141700,718883057,612,611,612,611,55
|
|
20240422,141600,718849434,610,613,613,610,7153
|
|
20240422,141500,714477313,614,615,615,614,814
|
|
20240422,141400,713976721,620,616,620,615,119
|
|
20240422,141300,713903371,620,620,620,620,0
|
|
20240422,141200,713903371,620,620,620,620,41
|
|
20240422,141100,713877951,621,621,621,621,0
|
|
20240422,141000,713877951,621,621,621,621,0
|
|
20240422,140900,713877951,621,620,621,620,539
|
|
20240422,140800,713543271,620,617,620,617,320
|
|
20240422,140700,713344979,620,616,620,616,71
|
|
20240422,140600,713301117,616,613,616,613,37
|
|
20240422,140500,713278415,615,615,615,615,95
|
|
20240422,140400,713219990,619,613,619,613,942
|
|
20240422,140300,712637385,614,612,614,612,298
|
|
20240422,140200,712454765,612,609,612,609,752
|
|
20240422,140100,711994739,609,606,613,606,2518
|
|
20240422,140000,710459752,606,607,611,603,25303
|
|
20240422,135900,695137688,606,609,609,605,229
|
|
20240422,135800,694999051,612,612,613,610,12500
|
|
20240422,135700,687372095,611,613,614,611,6645
|
|
20240422,135600,683306663,621,617,621,613,2001
|
|
20240422,135500,682064303,613,612,621,612,1752
|
|
20240422,135400,680991235,611,611,611,611,0
|
|
20240422,135300,680991235,611,627,627,611,26020
|
|
20240422,135200,664940319,627,634,634,627,16703
|
|
20240422,135100,654452292,631,631,631,631,11
|
|
20240422,135000,654445351,629,629,629,629,0
|
|
20240422,134900,654445351,629,629,629,629,0
|
|
20240422,134800,654445351,629,629,629,629,9977
|
|
20240422,134700,648169818,629,630,631,629,1411
|
|
20240422,134600,647281076,629,629,629,629,1503
|
|
20240422,134500,646335689,629,630,630,629,6104
|
|
20240422,134400,642495963,629,635,635,629,46216
|
|
20240422,134300,613276654,635,635,635,635,283
|
|
20240422,134200,613096949,635,635,635,635,0
|
|
20240422,134100,613096949,635,637,637,635,112
|
|
20240422,134000,613025816,641,636,641,635,866
|
|
20240422,133900,612475882,636,640,640,636,55
|
|
20240422,133800,612440898,636,636,636,636,0
|
|
20240422,133700,612440898,636,636,636,636,0
|
|
20240422,133600,612440898,636,636,636,636,100
|
|
20240422,133500,612377298,640,640,640,640,0
|
|
20240422,133400,612377298,640,640,640,640,1
|
|
20240422,133300,612376658,637,637,637,637,0
|
|
20240422,133200,612376658,637,638,638,637,23
|
|
20240422,133100,612361995,637,640,640,637,355
|
|
20240422,133000,612134850,640,640,640,640,1
|
|
20240422,132900,612134210,635,636,636,635,4214
|
|
20240422,132800,609457791,635,637,637,635,7710
|
|
20240422,132700,604556116,638,638,638,638,19
|
|
20240422,132600,604543994,641,641,641,641,0
|
|
20240422,132500,604543994,641,640,641,638,362
|
|
20240422,132400,604312978,641,641,641,641,0
|
|
20240422,132300,604312978,641,639,641,639,9
|
|
20240422,132200,604307219,641,641,641,639,13
|
|
20240422,132100,604298908,637,637,637,637,56
|
|
20240422,132000,604263236,637,638,638,637,865
|
|
20240422,131900,603712031,641,641,641,641,1
|
|
20240422,131800,603711390,638,638,638,638,0
|
|
20240422,131700,603711390,638,638,638,638,0
|
|
20240422,131600,603711390,638,638,638,638,0
|
|
20240422,131500,603711390,638,638,638,638,0
|
|
20240422,131400,603711390,638,638,638,638,0
|
|
20240422,131300,603711390,638,638,638,638,3315
|
|
20240422,131200,601596420,641,641,641,641,0
|
|
20240422,131100,601596420,641,641,641,641,0
|
|
20240422,131000,601596420,641,640,641,640,2
|
|
20240422,130900,601595139,641,639,641,639,1001
|
|
20240422,130800,600955498,641,641,641,641,1
|
|
20240422,130700,600954857,640,640,640,640,0
|
|
20240422,130600,600954857,640,640,640,640,1
|
|
20240422,130500,600954217,639,638,641,636,1530
|
|
20240422,130400,599980446,640,640,640,640,289
|
|
20240422,130300,599795486,641,641,641,641,1
|
|
20240422,130200,599794845,642,642,642,642,0
|
|
20240422,130100,599794845,642,642,642,642,0
|
|
20240422,130000,599794845,642,642,642,642,0
|
|
20240422,125900,599794845,642,640,642,639,9
|
|
20240422,125800,599789087,638,639,643,636,8385
|
|
20240422,125700,594435391,639,640,640,639,738
|
|
20240422,125600,593963682,643,643,643,643,0
|
|
20240422,125500,593963682,643,641,643,641,101
|
|
20240422,125400,593898939,641,641,641,641,100
|
|
20240422,125300,593834839,643,640,643,640,236
|
|
20240422,125200,593683796,643,641,643,641,1201
|
|
20240422,125100,592913953,641,641,641,641,1
|
|
20240422,125000,592913312,641,639,641,639,6
|
|
20240422,124900,592909476,641,641,641,641,0
|
|
20240422,124800,592909476,641,641,641,641,1
|
|
20240422,124700,592908835,640,640,640,640,0
|
|
20240422,124600,592908835,640,640,640,640,2849
|
|
20240422,124500,591085475,644,644,644,644,0
|
|
20240422,124400,591085475,644,644,644,644,0
|
|
20240422,124300,591085475,644,644,644,644,0
|
|
20240422,124200,591085475,644,644,644,644,0
|
|
20240422,124100,591085475,644,639,644,639,2
|
|
20240422,124000,591084192,639,639,639,639,1
|
|
20240422,123900,591083553,640,640,640,640,1380
|
|
20240422,123800,590200353,640,640,640,640,1007
|
|
20240422,123700,589555873,644,644,644,644,0
|
|
20240422,123600,589555873,644,640,644,640,8001
|
|
20240422,123500,584435229,644,644,644,644,10
|
|
20240422,123400,584428789,644,644,644,644,8
|
|
20240422,123300,584423637,644,644,644,644,1
|
|
20240422,123200,584422993,641,641,641,641,0
|
|
20240422,123100,584422993,641,643,643,640,2782
|
|
20240422,123000,582637115,643,643,643,643,0
|
|
20240422,122900,582637115,643,643,643,643,1
|
|
20240422,122800,582636472,642,642,642,642,0
|
|
20240422,122700,582636472,642,642,642,642,0
|
|
20240422,122600,582636472,642,642,642,642,0
|
|
20240422,122500,582636472,642,642,642,642,2443
|
|
20240422,122400,581068066,641,641,641,641,0
|
|
20240422,122300,581068066,641,641,641,641,11
|
|
20240422,122200,581061015,642,642,642,642,11
|
|
20240422,122100,581053953,643,643,643,643,0
|
|
20240422,122000,581053953,643,642,643,642,9137
|
|
20240422,121900,575179052,640,640,640,640,1641
|
|
20240422,121800,574128812,640,640,640,640,1643
|
|
20240422,121700,573077292,640,640,640,640,1
|
|
20240422,121600,573076652,636,636,636,636,1
|
|
20240422,121500,573076016,636,642,642,636,2200
|
|
20240422,121400,571664816,642,638,642,638,501
|
|
20240422,121300,571345174,638,638,638,638,0
|
|
20240422,121200,571345174,638,639,639,638,2371
|
|
20240422,121100,569831709,641,642,642,641,506
|
|
20240422,121000,569507063,645,645,645,645,0
|
|
20240422,120900,569507063,645,642,645,642,2001
|
|
20240422,120800,568222418,645,645,645,645,38
|
|
20240422,120700,568197908,645,645,645,645,1
|
|
20240422,120600,568197263,641,645,645,641,33
|
|
20240422,120500,568176106,641,641,641,638,3534
|
|
20240422,120400,565916069,646,641,646,640,2450
|
|
20240422,120300,564347482,642,643,643,642,1630
|
|
20240422,120200,563300842,646,646,646,646,77
|
|
20240422,120100,563251100,646,646,646,646,0
|
|
20240422,120000,563251100,646,646,646,646,0
|
|
20240422,115900,563251100,646,646,646,646,0
|
|
20240422,115800,563251100,646,646,646,646,1000
|
|
20240422,115700,562605100,646,646,646,646,0
|
|
20240422,115600,562605100,646,645,646,645,6750
|
|
20240422,115500,558251349,645,644,645,644,1401
|
|
20240422,115400,557349104,644,638,644,638,1747
|
|
20240422,115300,556230214,638,639,639,638,178
|
|
20240422,115200,556116649,635,642,642,635,25394
|
|
20240422,115100,539899089,641,645,648,641,5450
|
|
20240422,115000,536384324,645,648,648,645,5423
|
|
20240422,114900,532885874,647,647,647,647,0
|
|
20240422,114800,532885874,647,647,647,647,1698
|
|
20240422,114700,531787268,647,649,649,647,4368
|
|
20240422,114600,528959080,652,652,652,652,0
|
|
20240422,114500,528959080,652,649,652,649,662
|
|
20240422,114400,528529436,653,653,653,653,0
|
|
20240422,114300,528529436,653,649,653,649,6
|
|
20240422,114200,528525538,653,654,654,650,2776
|
|
20240422,114100,526721131,651,652,652,651,22
|
|
20240422,114000,526706798,657,654,657,653,27
|
|
20240422,113900,526689136,657,653,657,653,5031
|
|
20240422,113800,523395893,656,655,656,647,18924
|
|
20240422,113700,511071882,655,659,659,655,34570
|
|
20240422,113600,488357299,660,662,662,660,373
|
|
20240422,113500,488110973,662,662,662,662,1
|
|
20240422,113400,488110311,661,662,662,661,308
|
|
20240422,113300,487906722,661,661,661,661,1003
|
|
20240422,113200,487243739,662,661,662,661,672
|
|
20240422,113100,486799211,661,661,662,659,9187
|
|
20240422,113000,480741823,661,662,662,660,407
|
|
20240422,112900,480472897,662,662,662,662,0
|
|
20240422,112800,480472897,662,660,662,660,11
|
|
20240422,112700,480465617,662,662,662,662,0
|
|
20240422,112600,480465617,662,662,662,662,0
|
|
20240422,112500,480465617,662,662,662,662,0
|
|
20240422,112400,480465617,662,662,662,660,3039
|
|
20240422,112300,478459837,660,660,662,660,5190
|
|
20240422,112200,475034417,662,662,662,662,0
|
|
20240422,112100,475034417,662,662,662,662,1
|
|
20240422,112000,475033755,662,660,662,660,1811
|
|
20240422,111900,473838475,660,659,660,659,3466
|
|
20240422,111800,471554361,659,659,659,659,68
|
|
20240422,111700,471509549,662,659,662,659,232
|
|
20240422,111600,471356568,662,659,662,658,5943
|
|
20240422,111500,467435072,662,662,662,662,1002
|
|
20240422,111400,466771748,662,662,662,662,0
|
|
20240422,111300,466771748,662,662,662,660,547
|
|
20240422,111200,466410222,660,660,663,660,410
|
|
20240422,111100,466139592,665,663,665,658,14988
|
|
20240422,111000,456236711,668,668,668,668,0
|
|
20240422,110900,456236711,668,663,668,662,610
|
|
20240422,110800,455832531,669,669,669,663,14682
|
|
20240422,110700,446089362,670,669,670,665,2690
|
|
20240422,110600,444297412,670,670,670,670,0
|
|
20240422,110500,444297412,670,665,670,665,4898
|
|
20240422,110400,441040162,666,667,670,666,2968
|
|
20240422,110300,439061234,667,668,668,667,3000
|
|
20240422,110200,437060223,671,668,671,667,2420
|
|
20240422,110100,435445951,671,670,671,667,2701
|
|
20240422,110000,433641769,670,668,671,667,1042
|
|
20240422,105900,432946632,672,672,672,667,2876
|
|
20240422,105800,431025148,673,668,674,668,681
|
|
20240422,105700,430568373,671,678,678,667,40736
|
|
20240422,105600,403138239,677,677,677,677,0
|
|
20240422,105500,403138239,677,677,677,677,8603
|
|
20240422,105400,397314008,676,675,676,675,1136
|
|
20240422,105300,396546358,675,676,676,674,5531
|
|
20240422,105200,392812475,676,676,677,676,2362
|
|
20240422,105100,391214223,675,671,675,671,23992
|
|
20240422,105000,375066113,671,669,671,669,3183
|
|
20240422,104900,372933950,669,669,669,669,496
|
|
20240422,104800,372602126,671,671,671,671,208
|
|
20240422,104700,372462558,672,672,672,672,1000
|
|
20240422,104600,371790558,672,670,672,670,17794
|
|
20240422,104500,359866362,669,669,669,667,6039
|
|
20240422,104400,355829079,667,667,667,667,300
|
|
20240422,104300,355628979,667,667,667,667,278
|
|
20240422,104200,355443553,667,667,667,667,800
|
|
20240422,104100,354909953,667,667,667,667,12656
|
|
20240422,104000,346468401,667,667,667,667,10000
|
|
20240422,103900,339798401,667,667,667,667,0
|
|
20240422,103800,339798401,667,663,667,663,2690
|
|
20240422,103700,338014911,663,667,667,663,5195
|
|
20240422,103600,334566104,667,667,667,667,1242
|
|
20240422,103500,333737690,667,667,667,667,235
|
|
20240422,103400,333580945,667,665,667,665,51
|
|
20240422,103300,333547028,665,667,667,665,4277
|
|
20240422,103200,330702573,668,663,668,663,2654
|
|
20240422,103100,328933293,669,666,669,666,7855
|
|
20240422,103000,323688956,662,667,667,662,482
|
|
20240422,102900,323369867,662,662,662,662,2000
|
|
20240422,102800,322045867,662,662,662,662,1
|
|
20240422,102700,322045205,665,662,665,662,445
|
|
20240422,102600,321750612,663,663,663,663,500
|
|
20240422,102500,321419112,668,665,668,663,8133
|
|
20240422,102400,316012311,669,663,669,663,1680
|
|
20240422,102300,314888931,663,666,666,663,1600
|
|
20240422,102200,313825223,670,668,670,665,3908
|
|
20240422,102100,311222384,665,665,665,665,0
|
|
20240422,102000,311222384,665,666,666,665,500
|
|
20240422,101900,310889410,672,668,672,659,4985
|
|
20240422,101800,307579902,674,672,674,672,9099
|
|
20240422,101700,301461239,670,670,670,670,1723
|
|
20240422,101600,300306829,670,672,672,665,17394
|
|
20240422,101500,288657250,672,669,674,669,16947
|
|
20240422,101400,277304004,669,664,669,664,15009
|
|
20240422,101300,267308862,665,665,665,665,1
|
|
20240422,101200,267308197,662,665,665,662,94
|
|
20240422,101100,267245819,665,665,666,662,4201
|
|
20240422,101000,264455072,665,662,665,662,13990
|
|
20240422,100900,255184028,660,662,662,660,33
|
|
20240422,100800,255162186,662,658,662,658,70
|
|
20240422,100700,255116046,658,658,658,658,61
|
|
20240422,100600,255075908,664,658,664,658,304
|
|
20240422,100500,254874823,663,663,663,663,104
|
|
20240422,100400,254805871,663,660,663,660,51
|
|
20240422,100300,254772208,664,658,664,658,485
|
|
20240422,100200,254450336,664,663,664,663,4628
|
|
20240422,100100,251378971,661,660,661,660,3266
|
|
20240422,100000,249222212,657,660,660,657,22
|
|
20240422,095900,249207698,657,657,657,657,0
|
|
20240422,095800,249207698,657,657,657,657,3259
|
|
20240422,095700,247066535,660,660,660,660,11
|
|
20240422,095600,247059275,660,657,660,657,8593
|
|
20240422,095500,241413668,657,657,657,657,101
|
|
20240422,095400,241347311,657,657,657,657,3085
|
|
20240422,095300,239320466,660,663,663,657,7058
|
|
20240422,095200,234671774,664,664,664,664,1
|
|
20240422,095100,234671110,660,663,664,660,700
|
|
20240422,095000,234208440,664,664,664,659,2215
|
|
20240422,094900,232748655,659,663,663,659,2371
|
|
20240422,094800,231183166,663,665,665,663,752
|
|
20240422,094700,230684570,658,659,659,658,751
|
|
20240422,094600,230190178,658,662,666,658,11288
|
|
20240422,094500,222694515,662,658,662,656,2373
|
|
20240422,094400,221130421,658,658,658,654,218
|
|
20240422,094300,220987009,658,653,658,653,2808
|
|
20240422,094200,219147131,658,658,658,653,1741
|
|
20240422,094100,218003297,658,658,658,658,6
|
|
20240422,094000,217999349,654,660,660,654,8506
|
|
20240422,093900,212412143,664,661,664,661,605
|
|
20240422,093800,212012103,664,660,664,660,16923
|
|
20240422,093700,200825215,661,660,661,660,5942
|
|
20240422,093600,196903485,660,656,664,651,5644
|
|
20240422,093500,193210497,667,669,670,658,17173
|
|
20240422,093400,181824258,669,660,669,660,17932
|
|
20240422,093300,169903742,660,653,660,653,22905
|
|
20240422,093200,154875476,653,646,653,646,3322
|
|
20240422,093100,152722962,646,643,646,643,4174
|
|
20240422,093000,150027149,639,643,643,639,3650
|
|
20240422,092900,147692199,639,636,640,636,22946
|
|
20240422,092800,133031706,635,636,636,635,10
|
|
20240422,092700,133025351,637,633,638,633,331
|
|
20240422,092600,132815623,632,628,634,628,7196
|
|
20240422,092500,128293342,627,621,627,621,14863
|
|
20240422,092400,119030677,621,621,621,621,5
|
|
20240422,092300,119027572,621,621,621,621,3544
|
|
20240422,092200,116826748,621,621,621,621,2000
|
|
20240422,092100,115584748,623,622,623,621,6246
|
|
20240422,092000,111700972,622,622,622,621,2490
|
|
20240422,091900,110153409,622,622,622,622,1893
|
|
20240422,091800,108975963,622,623,623,622,5000
|
|
20240422,091700,105864961,626,628,628,626,71
|
|
20240422,091600,105820513,629,629,629,629,0
|
|
20240422,091500,105820513,629,629,629,629,1
|
|
20240422,091400,105819884,623,625,625,623,3250
|
|
20240422,091300,103789548,625,625,625,625,7706
|
|
20240422,091200,98973298,631,630,631,630,3002
|
|
20240422,091100,97082037,624,628,628,624,12245
|
|
20240422,091000,89419339,629,628,631,628,3364
|
|
20240422,090900,87303320,629,629,629,629,0
|
|
20240422,090800,87303320,629,624,629,624,34
|
|
20240422,090700,87282099,625,629,630,625,8029
|
|
20240422,090600,82225443,628,624,628,621,864
|
|
20240422,090500,81688018,622,629,629,622,35
|
|
20240422,090400,81666024,619,623,624,619,27239
|
|
20240422,090300,64751335,625,630,630,625,1002
|
|
20240422,090200,64120080,643,635,643,618,57684
|
|
20240422,090100,28306018,634,626,657,626,15195
|
|
20240422,090000,18683881,625,616,625,615,30000
|