745 lines
32 KiB
CSV
745 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,212200,236116196,596,596,596,596,2688
|
|
20240119,212100,236116196,596,596,596,596,0
|
|
20240119,212000,236116196,596,596,596,596,0
|
|
20240119,211900,236116196,596,596,596,596,0
|
|
20240119,211800,236116196,596,596,596,596,0
|
|
20240119,211700,236116196,596,596,596,596,0
|
|
20240119,211600,236116196,596,596,596,596,0
|
|
20240119,211500,236116196,596,596,596,596,0
|
|
20240119,211400,236116196,596,596,596,596,0
|
|
20240119,211300,236116196,596,596,596,596,0
|
|
20240119,211200,236116196,596,596,596,596,0
|
|
20240119,211100,236116196,596,596,596,596,0
|
|
20240119,211000,236116196,596,596,596,596,0
|
|
20240119,210900,236116196,596,596,596,596,0
|
|
20240119,210800,236116196,596,596,596,596,0
|
|
20240119,210700,236116196,596,596,596,596,0
|
|
20240119,210600,236116196,596,596,596,596,0
|
|
20240119,210500,236116196,596,596,596,596,0
|
|
20240119,210400,236116196,596,596,596,596,0
|
|
20240119,210300,236116196,596,596,596,596,0
|
|
20240119,210200,236116196,596,596,596,596,0
|
|
20240119,210100,236116196,596,596,596,596,0
|
|
20240119,210000,236116196,596,596,596,596,0
|
|
20240119,205900,236116196,596,596,596,596,0
|
|
20240119,205800,236116196,596,596,596,596,0
|
|
20240119,205700,236116196,596,596,596,596,0
|
|
20240119,205600,236116196,596,596,596,596,0
|
|
20240119,205500,236116196,596,596,596,596,0
|
|
20240119,205400,236116196,596,596,596,596,0
|
|
20240119,205300,236116196,596,596,596,596,0
|
|
20240119,205200,236116196,596,596,596,596,2688
|
|
20240119,205100,236116196,596,596,596,596,0
|
|
20240119,205000,236116196,596,596,596,596,0
|
|
20240119,204900,236116196,596,596,596,596,0
|
|
20240119,204800,236116196,596,596,596,596,0
|
|
20240119,204700,236116196,596,596,596,596,0
|
|
20240119,204600,236116196,596,596,596,596,0
|
|
20240119,204500,236116196,596,596,596,596,0
|
|
20240119,204400,236116196,596,596,596,596,0
|
|
20240119,204300,236116196,596,596,596,596,0
|
|
20240119,204200,236116196,596,596,596,596,0
|
|
20240119,204100,236116196,596,596,596,596,0
|
|
20240119,204000,236116196,596,596,596,596,0
|
|
20240119,203900,236116196,596,596,596,596,0
|
|
20240119,203800,236116196,596,596,596,596,0
|
|
20240119,203700,236116196,596,596,596,596,0
|
|
20240119,203600,236116196,596,596,596,596,0
|
|
20240119,203500,236116196,596,596,596,596,0
|
|
20240119,203400,236116196,596,596,596,596,0
|
|
20240119,203300,236116196,596,596,596,596,0
|
|
20240119,203200,236116196,596,596,596,596,0
|
|
20240119,203100,236116196,596,596,596,596,0
|
|
20240119,203000,236116196,596,596,596,596,0
|
|
20240119,202900,236116196,596,596,596,596,0
|
|
20240119,202800,236116196,596,596,596,596,0
|
|
20240119,202700,236116196,596,596,596,596,0
|
|
20240119,202600,236116196,596,596,596,596,0
|
|
20240119,202500,236116196,596,596,596,596,0
|
|
20240119,202400,236116196,596,596,596,596,0
|
|
20240119,202300,236116196,596,596,596,596,0
|
|
20240119,202200,236116196,596,596,596,596,2688
|
|
20240119,202100,236116196,596,596,596,596,0
|
|
20240119,202000,236116196,596,596,596,596,0
|
|
20240119,201900,236116196,596,596,596,596,0
|
|
20240119,201800,236116196,596,596,596,596,0
|
|
20240119,201700,236116196,596,596,596,596,0
|
|
20240119,201600,236116196,596,596,596,596,0
|
|
20240119,201500,236116196,596,596,596,596,0
|
|
20240119,201400,236116196,596,596,596,596,0
|
|
20240119,201300,236116196,596,596,596,596,0
|
|
20240119,201200,236116196,596,596,596,596,0
|
|
20240119,201100,236116196,596,596,596,596,0
|
|
20240119,201000,236116196,596,596,596,596,0
|
|
20240119,200900,236116196,596,596,596,596,0
|
|
20240119,200800,236116196,596,596,596,596,0
|
|
20240119,200700,236116196,596,596,596,596,0
|
|
20240119,200600,236116196,596,596,596,596,0
|
|
20240119,200500,236116196,596,596,596,596,0
|
|
20240119,200400,236116196,596,596,596,596,0
|
|
20240119,200300,236116196,596,596,596,596,0
|
|
20240119,200200,236116196,596,596,596,596,0
|
|
20240119,200100,236116196,596,596,596,596,0
|
|
20240119,200000,236116196,596,596,596,596,0
|
|
20240119,195900,236116196,596,596,596,596,0
|
|
20240119,195800,236116196,596,596,596,596,0
|
|
20240119,195700,236116196,596,596,596,596,0
|
|
20240119,195600,236116196,596,596,596,596,0
|
|
20240119,195500,236116196,596,596,596,596,0
|
|
20240119,195400,236116196,596,596,596,596,0
|
|
20240119,195300,236116196,596,596,596,596,0
|
|
20240119,195200,236116196,596,596,596,596,2688
|
|
20240119,195100,236116196,596,596,596,596,0
|
|
20240119,195000,236116196,596,596,596,596,0
|
|
20240119,194900,236116196,596,596,596,596,0
|
|
20240119,194800,236116196,596,596,596,596,0
|
|
20240119,194700,236116196,596,596,596,596,0
|
|
20240119,194600,236116196,596,596,596,596,0
|
|
20240119,194500,236116196,596,596,596,596,0
|
|
20240119,194400,236116196,596,596,596,596,0
|
|
20240119,194300,236116196,596,596,596,596,0
|
|
20240119,194200,236116196,596,596,596,596,0
|
|
20240119,194100,236116196,596,596,596,596,0
|
|
20240119,194000,236116196,596,596,596,596,0
|
|
20240119,193900,236116196,596,596,596,596,0
|
|
20240119,193800,236116196,596,596,596,596,0
|
|
20240119,193700,236116196,596,596,596,596,0
|
|
20240119,193600,236116196,596,596,596,596,0
|
|
20240119,193500,236116196,596,596,596,596,0
|
|
20240119,193400,236116196,596,596,596,596,0
|
|
20240119,193300,236116196,596,596,596,596,0
|
|
20240119,193200,236116196,596,596,596,596,0
|
|
20240119,193100,236116196,596,596,596,596,0
|
|
20240119,193000,236116196,596,596,596,596,0
|
|
20240119,192900,236116196,596,596,596,596,0
|
|
20240119,192800,236116196,596,596,596,596,0
|
|
20240119,192700,236116196,596,596,596,596,0
|
|
20240119,192600,236116196,596,596,596,596,0
|
|
20240119,192500,236116196,596,596,596,596,0
|
|
20240119,192400,236116196,596,596,596,596,0
|
|
20240119,192300,236116196,596,596,596,596,0
|
|
20240119,192200,236116196,596,596,596,596,2688
|
|
20240119,192100,236116196,596,596,596,596,0
|
|
20240119,192000,236116196,596,596,596,596,0
|
|
20240119,191900,236116196,596,596,596,596,0
|
|
20240119,191800,236116196,596,596,596,596,0
|
|
20240119,191700,236116196,596,596,596,596,0
|
|
20240119,191600,236116196,596,596,596,596,0
|
|
20240119,191500,236116196,596,596,596,596,0
|
|
20240119,191400,236116196,596,596,596,596,0
|
|
20240119,191300,236116196,596,596,596,596,0
|
|
20240119,191200,236116196,596,596,596,596,0
|
|
20240119,191100,236116196,596,596,596,596,0
|
|
20240119,191000,236116196,596,596,596,596,0
|
|
20240119,190900,236116196,596,596,596,596,0
|
|
20240119,190800,236116196,596,596,596,596,0
|
|
20240119,190700,236116196,596,596,596,596,0
|
|
20240119,190600,236116196,596,596,596,596,0
|
|
20240119,190500,236116196,596,596,596,596,0
|
|
20240119,190400,236116196,596,596,596,596,0
|
|
20240119,190300,236116196,596,596,596,596,0
|
|
20240119,190200,236116196,596,596,596,596,0
|
|
20240119,190100,236116196,596,596,596,596,0
|
|
20240119,190000,236116196,596,596,596,596,0
|
|
20240119,185900,236116196,596,596,596,596,0
|
|
20240119,185800,236116196,596,596,596,596,0
|
|
20240119,185700,236116196,596,596,596,596,0
|
|
20240119,185600,236116196,596,596,596,596,0
|
|
20240119,185500,236116196,596,596,596,596,0
|
|
20240119,185400,236116196,596,596,596,596,0
|
|
20240119,185300,236116196,596,596,596,596,0
|
|
20240119,185200,236116196,596,596,596,596,2688
|
|
20240119,185100,236116196,596,596,596,596,0
|
|
20240119,185000,236116196,596,596,596,596,0
|
|
20240119,184900,236116196,596,596,596,596,0
|
|
20240119,184800,236116196,596,596,596,596,0
|
|
20240119,184700,236116196,596,596,596,596,0
|
|
20240119,184600,236116196,596,596,596,596,0
|
|
20240119,184500,236116196,596,596,596,596,0
|
|
20240119,184400,236116196,596,596,596,596,0
|
|
20240119,184300,236116196,596,596,596,596,0
|
|
20240119,184200,236116196,596,596,596,596,0
|
|
20240119,184100,236116196,596,596,596,596,0
|
|
20240119,184000,236116196,596,596,596,596,0
|
|
20240119,183900,236116196,596,596,596,596,0
|
|
20240119,183800,236116196,596,596,596,596,0
|
|
20240119,183700,236116196,596,596,596,596,0
|
|
20240119,183600,236116196,596,596,596,596,0
|
|
20240119,183500,236116196,596,596,596,596,0
|
|
20240119,183400,236116196,596,596,596,596,0
|
|
20240119,183300,236116196,596,596,596,596,0
|
|
20240119,183200,236116196,596,596,596,596,0
|
|
20240119,183100,236116196,596,596,596,596,0
|
|
20240119,183000,236116196,596,596,596,596,0
|
|
20240119,182900,236116196,596,596,596,596,0
|
|
20240119,182800,236116196,596,596,596,596,0
|
|
20240119,182700,236116196,596,596,596,596,0
|
|
20240119,182600,236116196,596,596,596,596,0
|
|
20240119,182500,236116196,596,596,596,596,0
|
|
20240119,182400,236116196,596,596,596,596,0
|
|
20240119,182300,236116196,596,596,596,596,0
|
|
20240119,182200,236116196,596,596,596,596,2688
|
|
20240119,182100,236116196,596,596,596,596,0
|
|
20240119,182000,236116196,596,596,596,596,0
|
|
20240119,181900,236116196,596,596,596,596,0
|
|
20240119,181800,236116196,596,596,596,596,0
|
|
20240119,181700,236116196,596,596,596,596,0
|
|
20240119,181600,236116196,596,596,596,596,0
|
|
20240119,181500,236116196,596,596,596,596,0
|
|
20240119,181400,236116196,596,596,596,596,0
|
|
20240119,181300,236116196,596,596,596,596,0
|
|
20240119,181200,236116196,596,596,596,596,0
|
|
20240119,181100,236116196,596,596,596,596,0
|
|
20240119,181000,236116196,596,596,596,596,0
|
|
20240119,180900,236116196,596,596,596,596,0
|
|
20240119,180800,236116196,596,596,596,596,0
|
|
20240119,180700,236116196,596,596,596,596,0
|
|
20240119,180600,236116196,596,596,596,596,0
|
|
20240119,180500,236116196,596,596,596,596,0
|
|
20240119,180400,236116196,596,596,596,596,0
|
|
20240119,180300,236116196,596,596,596,596,0
|
|
20240119,180200,236116196,596,596,596,596,0
|
|
20240119,180100,236116196,596,596,596,596,0
|
|
20240119,180000,236116196,596,596,596,596,0
|
|
20240119,175900,236116196,596,596,596,596,0
|
|
20240119,175800,236116196,596,596,596,596,0
|
|
20240119,175700,236116196,596,596,596,596,0
|
|
20240119,175600,236116196,596,596,596,596,0
|
|
20240119,175500,236116196,596,596,596,596,0
|
|
20240119,175400,236116196,596,596,596,596,0
|
|
20240119,175300,236116196,596,596,596,596,0
|
|
20240119,175200,236116196,596,596,596,596,2688
|
|
20240119,175100,236116196,596,596,596,596,0
|
|
20240119,175000,236116196,596,596,596,596,0
|
|
20240119,174900,236116196,596,596,596,596,0
|
|
20240119,174800,236116196,596,596,596,596,0
|
|
20240119,174700,236116196,596,596,596,596,0
|
|
20240119,174600,236116196,596,596,596,596,0
|
|
20240119,174500,236116196,596,596,596,596,0
|
|
20240119,174400,236116196,596,596,596,596,0
|
|
20240119,174300,236116196,596,596,596,596,0
|
|
20240119,174200,236116196,596,596,596,596,0
|
|
20240119,174100,236116196,596,596,596,596,0
|
|
20240119,174000,236116196,596,596,596,596,0
|
|
20240119,173900,236116196,596,596,596,596,0
|
|
20240119,173800,236116196,596,596,596,596,0
|
|
20240119,173700,236116196,596,596,596,596,0
|
|
20240119,173600,236116196,596,596,596,596,0
|
|
20240119,173500,236116196,596,596,596,596,0
|
|
20240119,173400,236116196,596,596,596,596,0
|
|
20240119,173300,236116196,596,596,596,596,0
|
|
20240119,173200,236116196,596,596,596,596,0
|
|
20240119,173100,236116196,596,596,596,596,0
|
|
20240119,173000,236116196,596,596,596,596,0
|
|
20240119,172900,236116196,596,596,596,596,0
|
|
20240119,172800,236116196,596,596,596,596,0
|
|
20240119,172700,236116196,596,596,596,596,0
|
|
20240119,172600,236116196,596,596,596,596,0
|
|
20240119,172500,236116196,596,596,596,596,0
|
|
20240119,172400,236116196,596,596,596,596,0
|
|
20240119,172300,236116196,596,596,596,596,0
|
|
20240119,172200,236116196,596,596,596,596,2688
|
|
20240119,172100,236116196,596,596,596,596,0
|
|
20240119,172000,236116196,596,596,596,596,0
|
|
20240119,171900,236116196,596,596,596,596,0
|
|
20240119,171800,236116196,596,596,596,596,0
|
|
20240119,171700,236116196,596,596,596,596,0
|
|
20240119,171600,236116196,596,596,596,596,0
|
|
20240119,171500,236116196,596,596,596,596,0
|
|
20240119,171400,236116196,596,596,596,596,0
|
|
20240119,171300,236116196,596,596,596,596,0
|
|
20240119,171200,236116196,596,596,596,596,0
|
|
20240119,171100,236116196,596,596,596,596,0
|
|
20240119,171000,236116196,596,596,596,596,0
|
|
20240119,170900,236116196,596,596,596,596,0
|
|
20240119,170800,236116196,596,596,596,596,0
|
|
20240119,170700,236116196,596,596,596,596,0
|
|
20240119,170600,236116196,596,596,596,596,0
|
|
20240119,170500,236116196,596,596,596,596,0
|
|
20240119,170400,236116196,596,596,596,596,0
|
|
20240119,170300,236116196,596,596,596,596,0
|
|
20240119,170200,236116196,596,596,596,596,0
|
|
20240119,170100,236116196,596,596,596,596,0
|
|
20240119,170000,236116196,596,596,596,596,0
|
|
20240119,165900,236116196,596,596,596,596,0
|
|
20240119,165800,236116196,596,596,596,596,0
|
|
20240119,165700,236116196,596,596,596,596,0
|
|
20240119,165600,236116196,596,596,596,596,0
|
|
20240119,165500,236116196,596,596,596,596,0
|
|
20240119,165400,236116196,596,596,596,596,0
|
|
20240119,165300,236116196,596,596,596,596,0
|
|
20240119,165200,236116196,596,596,596,596,2688
|
|
20240119,165100,236116196,596,596,596,596,0
|
|
20240119,165000,236116196,596,596,596,596,0
|
|
20240119,164900,236116196,596,596,596,596,0
|
|
20240119,164800,236116196,596,596,596,596,0
|
|
20240119,164700,236116196,596,596,596,596,0
|
|
20240119,164600,236116196,596,596,596,596,0
|
|
20240119,164500,236116196,596,596,596,596,0
|
|
20240119,164400,236116196,596,596,596,596,0
|
|
20240119,164300,236116196,596,596,596,596,0
|
|
20240119,164200,236116196,596,596,596,596,0
|
|
20240119,164100,236116196,596,596,596,596,0
|
|
20240119,164000,236116196,596,596,596,596,0
|
|
20240119,163900,236116196,596,596,596,596,0
|
|
20240119,163800,236116196,596,596,596,596,0
|
|
20240119,163700,236116196,596,596,596,596,0
|
|
20240119,163600,236116196,596,596,596,596,0
|
|
20240119,163500,236116196,596,596,596,596,0
|
|
20240119,163400,236116196,596,596,596,596,0
|
|
20240119,163300,236116196,596,596,596,596,0
|
|
20240119,163200,236116196,596,596,596,596,0
|
|
20240119,163100,236116196,596,596,596,596,0
|
|
20240119,163000,236116196,596,596,596,596,0
|
|
20240119,162900,236116196,596,596,596,596,0
|
|
20240119,162800,236116196,596,596,596,596,0
|
|
20240119,162700,236116196,596,596,596,596,0
|
|
20240119,162600,236116196,596,596,596,596,0
|
|
20240119,162500,236116196,596,596,596,596,0
|
|
20240119,162400,236116196,596,596,596,596,0
|
|
20240119,162300,236116196,596,596,596,596,0
|
|
20240119,162200,236116196,596,596,596,596,2688
|
|
20240119,162100,236116196,596,596,596,596,0
|
|
20240119,162000,236116196,596,596,596,596,0
|
|
20240119,161900,236116196,596,596,596,596,0
|
|
20240119,161800,236116196,596,596,596,596,0
|
|
20240119,161700,236116196,596,596,596,596,0
|
|
20240119,161600,236116196,596,596,596,596,0
|
|
20240119,161500,236116196,596,596,596,596,0
|
|
20240119,161400,236116196,596,596,596,596,0
|
|
20240119,161300,236116196,596,596,596,596,0
|
|
20240119,161200,236116196,596,596,596,596,0
|
|
20240119,161100,236116196,596,596,596,596,0
|
|
20240119,161000,236116196,596,596,596,596,0
|
|
20240119,160900,236116196,596,596,596,596,0
|
|
20240119,160800,236116196,596,596,596,596,0
|
|
20240119,160700,236116196,596,596,596,596,0
|
|
20240119,160600,236116196,596,596,596,596,0
|
|
20240119,160500,236116196,596,596,596,596,0
|
|
20240119,160400,236116196,596,596,596,596,0
|
|
20240119,160300,236116196,596,596,596,596,0
|
|
20240119,160200,236116196,596,596,596,596,0
|
|
20240119,160100,236116196,596,596,596,596,0
|
|
20240119,160000,236116196,596,596,596,596,0
|
|
20240119,155900,236116196,596,596,596,596,0
|
|
20240119,155800,236116196,596,596,596,596,0
|
|
20240119,155700,236116196,596,596,596,596,0
|
|
20240119,155600,236116196,596,596,596,596,0
|
|
20240119,155500,236116196,596,596,596,596,0
|
|
20240119,155400,236116196,596,596,596,596,0
|
|
20240119,155300,236116196,596,596,596,596,0
|
|
20240119,155200,236116196,596,596,596,596,2688
|
|
20240119,155100,236116196,596,596,596,596,0
|
|
20240119,155000,236116196,596,596,596,596,0
|
|
20240119,154900,236116196,596,596,596,596,0
|
|
20240119,154800,236116196,596,596,596,596,0
|
|
20240119,154700,236116196,596,596,596,596,0
|
|
20240119,154600,236116196,596,596,596,596,0
|
|
20240119,154500,236116196,596,596,596,596,0
|
|
20240119,154400,236116196,596,596,596,596,0
|
|
20240119,154300,236116196,596,596,596,596,0
|
|
20240119,154200,236116196,596,596,596,596,0
|
|
20240119,154100,236116196,596,596,596,596,0
|
|
20240119,154000,236116196,596,596,596,596,0
|
|
20240119,153900,236116196,596,596,596,596,0
|
|
20240119,153800,236116196,596,596,596,596,0
|
|
20240119,153700,236116196,596,596,596,596,0
|
|
20240119,153600,236116196,596,596,596,596,0
|
|
20240119,153500,236116196,596,596,596,596,0
|
|
20240119,153400,236116196,596,596,596,596,0
|
|
20240119,153300,236116196,596,596,596,596,0
|
|
20240119,153200,236116196,596,596,596,596,0
|
|
20240119,153100,236116196,596,596,596,596,0
|
|
20240119,153000,236116196,596,596,596,596,2688
|
|
20240119,152900,234514148,593,593,593,593,0
|
|
20240119,152800,234514148,593,593,593,593,0
|
|
20240119,152700,234514148,593,593,593,593,0
|
|
20240119,152600,234514148,593,593,593,593,0
|
|
20240119,152500,234514148,593,593,593,593,0
|
|
20240119,152400,234514148,593,593,593,593,0
|
|
20240119,152300,234514148,593,593,593,593,0
|
|
20240119,152200,234514148,593,593,593,593,0
|
|
20240119,152100,234514148,593,593,593,593,0
|
|
20240119,152000,234514148,593,593,593,593,0
|
|
20240119,151900,234514148,593,593,593,593,40
|
|
20240119,151800,234490428,593,593,593,593,2018
|
|
20240119,151700,233293754,593,593,593,593,42
|
|
20240119,151600,233268848,589,589,589,589,39
|
|
20240119,151500,233245877,588,588,588,588,0
|
|
20240119,151400,233245877,588,590,590,588,5953
|
|
20240119,151300,229736877,594,594,594,594,1
|
|
20240119,151200,229736283,595,595,595,595,44
|
|
20240119,151100,229710103,595,589,595,589,12981
|
|
20240119,151000,222010517,588,589,589,588,802
|
|
20240119,150900,221538766,590,590,590,590,1
|
|
20240119,150800,221538176,588,588,588,588,905
|
|
20240119,150700,221006036,588,588,588,588,0
|
|
20240119,150600,221006036,588,592,592,588,561
|
|
20240119,150500,220675308,593,593,593,593,1
|
|
20240119,150400,220674715,588,588,588,588,300
|
|
20240119,150300,220498315,588,588,588,588,1
|
|
20240119,150200,220497727,588,588,588,588,500
|
|
20240119,150100,220203727,589,589,589,589,6741
|
|
20240119,150000,216233278,589,588,589,588,397
|
|
20240119,145900,215999728,585,585,585,585,0
|
|
20240119,145800,215999728,585,586,586,585,2000
|
|
20240119,145700,214829662,586,586,586,586,0
|
|
20240119,145600,214829662,586,586,586,586,1200
|
|
20240119,145500,214126462,586,586,586,586,0
|
|
20240119,145400,214126462,586,586,586,586,0
|
|
20240119,145300,214126462,586,586,586,586,0
|
|
20240119,145200,214126462,586,586,586,586,665
|
|
20240119,145100,213736772,586,586,586,586,0
|
|
20240119,145000,213736772,586,586,586,586,2000
|
|
20240119,144900,212564772,586,586,586,586,0
|
|
20240119,144800,212564772,586,586,586,586,900
|
|
20240119,144700,212037372,586,586,586,586,1000
|
|
20240119,144600,211451372,586,586,586,586,0
|
|
20240119,144500,211451372,586,586,586,586,26
|
|
20240119,144400,211436136,586,586,586,586,275
|
|
20240119,144300,211274986,586,586,586,586,300
|
|
20240119,144200,211099186,586,586,586,586,0
|
|
20240119,144100,211099186,586,587,587,586,1075
|
|
20240119,144000,210469170,587,587,587,587,0
|
|
20240119,143900,210469170,587,587,587,587,673
|
|
20240119,143800,210074119,587,587,587,587,0
|
|
20240119,143700,210074119,587,586,587,586,253
|
|
20240119,143600,209925651,589,589,589,589,0
|
|
20240119,143500,209925651,589,589,589,589,0
|
|
20240119,143400,209925651,589,589,589,589,7
|
|
20240119,143300,209921528,589,589,589,589,1
|
|
20240119,143200,209920939,587,587,587,587,7
|
|
20240119,143100,209916830,587,587,587,587,41
|
|
20240119,143000,209892763,587,587,587,587,2300
|
|
20240119,142900,208542663,589,588,589,588,18
|
|
20240119,142800,208532066,588,588,588,588,0
|
|
20240119,142700,208532066,588,588,588,588,0
|
|
20240119,142600,208532066,588,588,588,588,0
|
|
20240119,142500,208532066,588,588,588,588,868
|
|
20240119,142400,208021682,586,586,586,586,18
|
|
20240119,142300,208011134,586,586,586,586,0
|
|
20240119,142200,208011134,586,586,586,586,1
|
|
20240119,142100,208010548,589,589,589,589,0
|
|
20240119,142000,208010548,589,589,589,589,1
|
|
20240119,141900,208009959,587,587,587,587,1
|
|
20240119,141800,208009372,586,586,586,586,0
|
|
20240119,141700,208009372,586,586,586,586,0
|
|
20240119,141600,208009372,586,586,586,586,2426
|
|
20240119,141500,206587736,586,586,586,586,2000
|
|
20240119,141400,205415736,586,586,586,586,1000
|
|
20240119,141300,204829736,589,589,589,589,15
|
|
20240119,141200,204820901,589,589,589,589,0
|
|
20240119,141100,204820901,589,589,589,589,0
|
|
20240119,141000,204820901,589,589,589,589,0
|
|
20240119,140900,204820901,589,589,589,589,0
|
|
20240119,140800,204820901,589,589,589,589,0
|
|
20240119,140700,204820901,589,589,589,589,7
|
|
20240119,140600,204816778,589,586,589,586,3568
|
|
20240119,140500,202725030,587,586,587,586,52
|
|
20240119,140400,202694508,587,587,587,587,54
|
|
20240119,140300,202662810,589,589,589,589,2
|
|
20240119,140200,202661632,587,587,587,587,2000
|
|
20240119,140100,201487632,587,587,587,587,0
|
|
20240119,140000,201487632,587,587,587,587,150
|
|
20240119,135900,201399582,587,587,587,587,0
|
|
20240119,135800,201399582,587,587,587,587,3
|
|
20240119,135700,201397821,587,589,589,587,1003
|
|
20240119,135600,200809056,587,587,587,587,0
|
|
20240119,135500,200809056,587,587,587,587,0
|
|
20240119,135400,200809056,587,587,587,587,1
|
|
20240119,135300,200808469,587,587,587,587,0
|
|
20240119,135200,200808469,587,588,588,587,2017
|
|
20240119,135100,199623801,588,588,588,588,1828
|
|
20240119,135000,198548937,588,588,588,588,1500
|
|
20240119,134900,197666937,589,589,589,589,20
|
|
20240119,134800,197655157,589,589,589,589,4337
|
|
20240119,134700,195100664,590,590,590,590,8
|
|
20240119,134600,195095944,590,590,590,590,913
|
|
20240119,134500,194557274,590,590,590,590,0
|
|
20240119,134400,194557274,590,590,590,590,200
|
|
20240119,134300,194439274,590,592,593,590,1503
|
|
20240119,134200,193548514,593,593,593,593,0
|
|
20240119,134100,193548514,593,593,593,593,7
|
|
20240119,134000,193544363,590,590,590,590,0
|
|
20240119,133900,193544363,590,590,590,590,0
|
|
20240119,133800,193544363,590,590,590,590,0
|
|
20240119,133700,193544363,590,590,590,590,0
|
|
20240119,133600,193544363,590,590,590,590,5327
|
|
20240119,133500,190401433,590,590,590,590,0
|
|
20240119,133400,190401433,590,591,591,590,6520
|
|
20240119,133300,186554613,590,590,590,590,0
|
|
20240119,133200,186554613,590,590,590,590,300
|
|
20240119,133100,186377613,590,590,590,590,116
|
|
20240119,133000,186309173,590,592,593,590,7209
|
|
20240119,132900,182044357,593,594,594,593,175
|
|
20240119,132800,181940409,594,594,594,594,0
|
|
20240119,132700,181940409,594,594,594,594,2
|
|
20240119,132600,181939221,594,594,594,594,842
|
|
20240119,132500,181439073,590,591,591,590,2000
|
|
20240119,132400,180258589,591,593,593,591,18004
|
|
20240119,132300,169611057,593,593,593,593,3980
|
|
20240119,132200,167250917,594,594,594,594,2
|
|
20240119,132100,167249729,594,594,594,594,0
|
|
20240119,132000,167249729,594,594,594,594,288
|
|
20240119,131900,167078657,594,594,594,594,100
|
|
20240119,131800,167019257,594,595,595,594,1510
|
|
20240119,131700,166122304,595,595,595,595,200
|
|
20240119,131600,166003304,595,595,595,595,0
|
|
20240119,131500,166003304,595,595,595,595,117
|
|
20240119,131400,165933689,595,595,595,595,1
|
|
20240119,131300,165933094,594,594,594,594,0
|
|
20240119,131200,165933094,594,594,594,594,1
|
|
20240119,131100,165932500,595,595,595,595,1
|
|
20240119,131000,165931905,595,595,595,595,1014
|
|
20240119,130900,165328575,595,595,595,595,600
|
|
20240119,130800,164971575,595,596,596,594,762
|
|
20240119,130700,164518167,596,597,597,596,35
|
|
20240119,130600,164497273,597,597,597,597,0
|
|
20240119,130500,164497273,597,597,597,597,0
|
|
20240119,130400,164497273,597,596,597,596,14
|
|
20240119,130300,164488925,597,597,597,597,2
|
|
20240119,130200,164487731,597,597,597,597,59
|
|
20240119,130100,164452508,595,595,595,595,0
|
|
20240119,130000,164452508,595,595,595,595,0
|
|
20240119,125900,164452508,595,595,595,595,0
|
|
20240119,125800,164452508,595,595,595,595,300
|
|
20240119,125700,164274008,595,595,595,595,0
|
|
20240119,125600,164274008,595,595,595,595,0
|
|
20240119,125500,164274008,595,595,595,595,0
|
|
20240119,125400,164274008,595,595,595,595,120
|
|
20240119,125300,164202608,597,597,597,597,0
|
|
20240119,125200,164202608,597,597,597,597,0
|
|
20240119,125100,164202608,597,597,597,597,5
|
|
20240119,125000,164199623,597,597,597,597,0
|
|
20240119,124900,164199623,597,597,597,597,1
|
|
20240119,124800,164199026,593,593,593,593,0
|
|
20240119,124700,164199026,593,593,593,593,0
|
|
20240119,124600,164199026,593,593,593,593,0
|
|
20240119,124500,164199026,593,593,593,593,2291
|
|
20240119,124400,162840463,594,595,595,594,3263
|
|
20240119,124300,160902041,594,594,594,594,0
|
|
20240119,124200,160902041,594,594,594,594,0
|
|
20240119,124100,160902041,594,595,595,594,1500
|
|
20240119,124000,160010735,599,595,599,595,105
|
|
20240119,123900,159948256,595,595,595,595,500
|
|
20240119,123800,159650756,595,595,595,595,0
|
|
20240119,123700,159650756,595,595,595,595,0
|
|
20240119,123600,159650756,595,595,595,595,0
|
|
20240119,123500,159650756,595,595,595,595,0
|
|
20240119,123400,159650756,595,596,596,595,1255
|
|
20240119,123300,158903191,595,595,595,595,200
|
|
20240119,123200,158784191,599,599,599,599,150
|
|
20240119,123100,158694341,599,597,599,597,500
|
|
20240119,123000,158395629,597,597,597,597,50
|
|
20240119,122900,158365779,597,597,597,597,50
|
|
20240119,122800,158335929,597,597,597,597,0
|
|
20240119,122700,158335929,597,597,597,597,4
|
|
20240119,122600,158333541,597,597,597,597,11
|
|
20240119,122500,158326974,597,597,597,597,3
|
|
20240119,122400,158325183,597,597,597,597,10
|
|
20240119,122300,158319213,597,597,597,597,0
|
|
20240119,122200,158319213,597,597,597,597,0
|
|
20240119,122100,158319213,597,597,597,597,822
|
|
20240119,122000,157828479,595,595,595,595,0
|
|
20240119,121900,157828479,595,595,595,595,0
|
|
20240119,121800,157828479,595,595,595,595,0
|
|
20240119,121700,157828479,595,595,595,595,0
|
|
20240119,121600,157828479,595,595,595,595,0
|
|
20240119,121500,157828479,595,595,595,595,0
|
|
20240119,121400,157828479,595,595,595,595,0
|
|
20240119,121300,157828479,595,595,595,595,0
|
|
20240119,121200,157828479,595,596,596,595,3195
|
|
20240119,121100,155927285,597,597,597,597,2
|
|
20240119,121000,155926091,596,596,596,596,0
|
|
20240119,120900,155926091,596,596,596,596,5
|
|
20240119,120800,155923111,596,596,596,596,0
|
|
20240119,120700,155923111,596,596,596,596,352
|
|
20240119,120600,155713319,596,596,596,596,2
|
|
20240119,120500,155712127,596,597,597,596,3540
|
|
20240119,120400,153601442,597,597,597,597,0
|
|
20240119,120300,153601442,597,597,597,597,0
|
|
20240119,120200,153601442,597,597,597,597,0
|
|
20240119,120100,153601442,597,600,600,597,376
|
|
20240119,120000,153375872,600,600,600,600,0
|
|
20240119,115900,153375872,600,600,600,600,0
|
|
20240119,115800,153375872,600,600,600,600,10
|
|
20240119,115700,153369872,596,596,596,596,0
|
|
20240119,115600,153369872,596,596,596,596,0
|
|
20240119,115500,153369872,596,597,597,596,7
|
|
20240119,115400,153365699,598,598,598,598,340
|
|
20240119,115300,153162379,597,598,598,597,1829
|
|
20240119,115200,152070464,598,598,598,598,1
|
|
20240119,115100,152069866,598,598,598,598,0
|
|
20240119,115000,152069866,598,598,598,598,7
|
|
20240119,114900,152065680,598,598,598,598,0
|
|
20240119,114800,152065680,598,598,598,598,0
|
|
20240119,114700,152065680,598,598,598,598,0
|
|
20240119,114600,152065680,598,598,598,598,0
|
|
20240119,114500,152065680,598,598,598,598,0
|
|
20240119,114400,152065680,598,598,598,598,0
|
|
20240119,114300,152065680,598,598,598,598,0
|
|
20240119,114200,152065680,598,598,598,598,0
|
|
20240119,114100,152065680,598,598,598,598,991
|
|
20240119,114000,151473062,600,600,600,600,1000
|
|
20240119,113900,150873062,600,600,600,600,0
|
|
20240119,113800,150873062,600,600,600,600,1
|
|
20240119,113700,150872462,600,600,600,600,12
|
|
20240119,113600,150865262,600,600,600,600,30
|
|
20240119,113500,150847262,599,599,599,599,0
|
|
20240119,113400,150847262,599,599,599,599,500
|
|
20240119,113300,150547762,599,599,599,599,800
|
|
20240119,113200,150068562,600,600,600,600,2
|
|
20240119,113100,150067362,599,599,599,599,0
|
|
20240119,113000,150067362,599,599,599,599,0
|
|
20240119,112900,150067362,599,599,599,599,1009
|
|
20240119,112800,149462971,598,598,598,598,147
|
|
20240119,112700,149375065,598,597,598,597,1572
|
|
20240119,112600,148435032,598,598,598,598,0
|
|
20240119,112500,148435032,598,598,598,598,1
|
|
20240119,112400,148434434,598,598,598,598,11
|
|
20240119,112300,148427856,598,598,598,598,0
|
|
20240119,112200,148427856,598,598,598,598,0
|
|
20240119,112100,148427856,598,598,598,598,1
|
|
20240119,112000,148427258,598,598,598,598,0
|
|
20240119,111900,148427258,598,598,598,598,0
|
|
20240119,111800,148427258,598,598,598,598,1
|
|
20240119,111700,148426660,595,595,595,595,0
|
|
20240119,111600,148426660,595,595,595,595,3095
|
|
20240119,111500,146585135,597,597,597,597,100
|
|
20240119,111400,146525435,597,597,597,597,0
|
|
20240119,111300,146525435,597,597,597,597,0
|
|
20240119,111200,146525435,597,597,597,597,0
|
|
20240119,111100,146525435,597,597,597,597,0
|
|
20240119,111000,146525435,597,597,597,597,0
|
|
20240119,110900,146525435,597,597,597,597,0
|
|
20240119,110800,146525435,597,597,597,597,0
|
|
20240119,110700,146525435,597,597,597,597,0
|
|
20240119,110600,146525435,597,597,597,597,500
|
|
20240119,110500,146226935,597,597,597,597,0
|
|
20240119,110400,146226935,597,597,597,597,1
|
|
20240119,110300,146226338,597,597,597,597,0
|
|
20240119,110200,146226338,597,597,597,597,1
|
|
20240119,110100,146225741,597,597,597,597,0
|
|
20240119,110000,146225741,597,597,597,597,1300
|
|
20240119,105900,145449641,595,595,595,595,6228
|
|
20240119,105800,141743981,597,597,597,597,2000
|
|
20240119,105700,140549981,597,597,597,597,817
|
|
20240119,105600,140062232,597,596,597,596,4443
|
|
20240119,105500,137410004,595,595,595,595,3
|
|
20240119,105400,137408219,595,595,595,595,49
|
|
20240119,105300,137379064,595,595,595,595,2953
|
|
20240119,105200,135622029,596,596,596,596,107
|
|
20240119,105100,135558257,597,597,597,597,6728
|
|
20240119,105000,131541641,598,598,598,598,0
|
|
20240119,104900,131541641,598,598,598,598,16723
|
|
20240119,104800,121541287,599,599,599,599,739
|
|
20240119,104700,121098626,598,599,599,598,226
|
|
20240119,104600,120963302,599,599,599,599,1
|
|
20240119,104500,120962703,599,599,599,599,91
|
|
20240119,104400,120908194,599,599,599,599,0
|
|
20240119,104300,120908194,599,599,599,599,810
|
|
20240119,104200,120423004,599,599,599,599,0
|
|
20240119,104100,120423004,599,599,599,599,72
|
|
20240119,104000,120379876,599,599,599,599,1000
|
|
20240119,103900,119780876,600,600,600,600,0
|
|
20240119,103800,119780876,600,600,600,600,0
|
|
20240119,103700,119780876,600,600,600,600,334
|
|
20240119,103600,119580476,600,599,600,599,1006
|
|
20240119,103500,118977862,598,598,598,598,516
|
|
20240119,103400,118669294,598,598,598,598,508
|
|
20240119,103300,118365510,598,599,599,598,24
|
|
20240119,103200,118351142,598,598,598,598,0
|
|
20240119,103100,118351142,598,598,598,598,1000
|
|
20240119,103000,117753142,599,599,599,599,356
|
|
20240119,102900,117539898,599,599,599,599,1
|
|
20240119,102800,117539299,598,599,599,598,1094
|
|
20240119,102700,116884993,599,599,599,599,74
|
|
20240119,102600,116840667,600,600,600,600,0
|
|
20240119,102500,116840667,600,600,600,600,51
|
|
20240119,102400,116810067,600,600,600,600,1
|
|
20240119,102300,116809467,599,599,599,599,765
|
|
20240119,102200,116351232,599,600,600,599,720
|
|
20240119,102100,115919852,600,600,600,600,0
|
|
20240119,102000,115919852,600,600,600,600,0
|
|
20240119,101900,115919852,600,600,600,600,500
|
|
20240119,101800,115619852,601,601,601,601,0
|
|
20240119,101700,115619852,601,601,601,601,0
|
|
20240119,101600,115619852,601,601,601,601,29
|
|
20240119,101500,115602423,601,601,601,601,550
|
|
20240119,101400,115271873,601,601,601,601,1409
|
|
20240119,101300,114425064,601,601,601,601,24
|
|
20240119,101200,114410640,601,602,602,601,1585
|
|
20240119,101100,113456543,602,603,603,602,137
|
|
20240119,101000,113373945,602,602,602,602,0
|
|
20240119,100900,113373945,602,603,603,602,201
|
|
20240119,100800,113252743,603,603,603,603,4868
|
|
20240119,100700,110317339,604,602,604,602,6182
|
|
20240119,100600,106589885,601,603,603,600,1701
|
|
20240119,100500,105565562,602,601,602,601,767
|
|
20240119,100400,105104162,602,602,602,602,0
|
|
20240119,100300,105104162,602,602,602,602,0
|
|
20240119,100200,105104162,602,602,602,602,0
|
|
20240119,100100,105104162,602,599,602,599,19769
|
|
20240119,100000,93244162,597,597,597,597,0
|
|
20240119,095900,93244162,597,600,600,597,8564
|
|
20240119,095800,88120016,600,599,600,598,1702
|
|
20240119,095700,87099198,599,599,599,599,224
|
|
20240119,095600,86965022,599,600,600,599,2031
|
|
20240119,095500,85746428,602,603,603,602,23
|
|
20240119,095400,85732561,602,602,602,602,0
|
|
20240119,095300,85732561,602,600,604,600,8616
|
|
20240119,095200,80555111,602,602,602,602,0
|
|
20240119,095100,80555111,602,602,602,602,0
|
|
20240119,095000,80555111,602,602,602,602,0
|
|
20240119,094900,80555111,602,602,602,602,0
|
|
20240119,094800,80555111,602,602,602,602,2
|
|
20240119,094700,80553907,599,599,599,599,0
|
|
20240119,094600,80553907,599,599,599,599,4200
|
|
20240119,094500,78038107,599,599,599,599,30
|
|
20240119,094400,78020137,599,599,599,599,2170
|
|
20240119,094300,76720307,602,599,602,599,1001
|
|
20240119,094200,76120705,599,599,599,599,100
|
|
20240119,094100,76060805,601,600,601,600,2183
|
|
20240119,094000,74749827,598,599,599,598,500
|
|
20240119,093900,74450761,600,600,600,599,24
|
|
20240119,093800,74436382,600,599,600,599,376
|
|
20240119,093700,74211156,599,601,601,599,2230
|
|
20240119,093600,72875294,601,600,601,600,270
|
|
20240119,093500,72713224,601,601,601,601,422
|
|
20240119,093400,72459602,601,603,604,601,3231
|
|
20240119,093300,70510961,604,604,604,604,0
|
|
20240119,093200,70510961,604,604,604,604,8627
|
|
20240119,093100,65300253,604,604,605,601,5179
|
|
20240119,093000,62175014,603,603,603,603,2239
|
|
20240119,092900,60824897,603,603,603,603,168
|
|
20240119,092800,60723593,603,603,603,603,173
|
|
20240119,092700,60619274,603,603,603,603,1
|
|
20240119,092600,60618671,603,603,603,603,2941
|
|
20240119,092500,58845248,603,603,603,603,2501
|
|
20240119,092400,57337145,603,603,603,603,1700
|
|
20240119,092300,56312045,603,601,603,601,5580
|
|
20240119,092200,52954475,600,600,600,600,0
|
|
20240119,092100,52954475,600,600,600,600,0
|
|
20240119,092000,52954475,600,601,601,600,5267
|
|
20240119,091900,49794008,599,601,601,599,102
|
|
20240119,091800,49732906,600,602,603,600,5410
|
|
20240119,091700,46486441,601,601,601,600,1353
|
|
20240119,091600,45673291,601,594,601,594,36302
|
|
20240119,091500,23994612,594,594,594,594,0
|
|
20240119,091400,23994612,594,594,594,594,0
|
|
20240119,091300,23994612,594,590,594,590,431
|
|
20240119,091200,23739522,590,592,595,590,345
|
|
20240119,091100,23535958,592,597,597,592,2862
|
|
20240119,091000,21840099,597,597,597,597,200
|
|
20240119,090900,21720699,597,597,597,597,6099
|
|
20240119,090800,18079596,596,595,596,595,1138
|
|
20240119,090700,17401648,595,592,595,592,2506
|
|
20240119,090600,15912048,594,592,594,592,2235
|
|
20240119,090500,14584920,592,591,592,591,2901
|
|
20240119,090400,12867543,590,587,590,587,4056
|
|
20240119,090300,10474610,586,586,590,586,176
|
|
20240119,090200,10371470,585,585,585,585,109
|
|
20240119,090100,10307705,589,585,589,584,7584
|
|
20240119,090000,5865614,585,585,588,585,10020
|