711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,204800,146989672,494,494,494,494,1630
|
|
20240405,204700,146989672,494,494,494,494,0
|
|
20240405,204600,146989672,494,494,494,494,0
|
|
20240405,204500,146989672,494,494,494,494,0
|
|
20240405,204400,146989672,494,494,494,494,0
|
|
20240405,204300,146989672,494,494,494,494,0
|
|
20240405,204200,146989672,494,494,494,494,0
|
|
20240405,204100,146989672,494,494,494,494,0
|
|
20240405,204000,146989672,494,494,494,494,0
|
|
20240405,203900,146989672,494,494,494,494,0
|
|
20240405,203800,146989672,494,494,494,494,0
|
|
20240405,203700,146989672,494,494,494,494,0
|
|
20240405,203600,146989672,494,494,494,494,0
|
|
20240405,203500,146989672,494,494,494,494,0
|
|
20240405,203400,146989672,494,494,494,494,0
|
|
20240405,203300,146989672,494,494,494,494,0
|
|
20240405,203200,146989672,494,494,494,494,0
|
|
20240405,203100,146989672,494,494,494,494,0
|
|
20240405,203000,146989672,494,494,494,494,0
|
|
20240405,202900,146989672,494,494,494,494,0
|
|
20240405,202800,146989672,494,494,494,494,0
|
|
20240405,202700,146989672,494,494,494,494,0
|
|
20240405,202600,146989672,494,494,494,494,0
|
|
20240405,202500,146989672,494,494,494,494,0
|
|
20240405,202400,146989672,494,494,494,494,0
|
|
20240405,202300,146989672,494,494,494,494,0
|
|
20240405,202200,146989672,494,494,494,494,0
|
|
20240405,202100,146989672,494,494,494,494,0
|
|
20240405,202000,146989672,494,494,494,494,0
|
|
20240405,201900,146989672,494,494,494,494,0
|
|
20240405,201800,146989672,494,494,494,494,1630
|
|
20240405,201700,146989672,494,494,494,494,0
|
|
20240405,201600,146989672,494,494,494,494,0
|
|
20240405,201500,146989672,494,494,494,494,0
|
|
20240405,201400,146989672,494,494,494,494,0
|
|
20240405,201300,146989672,494,494,494,494,0
|
|
20240405,201200,146989672,494,494,494,494,0
|
|
20240405,201100,146989672,494,494,494,494,0
|
|
20240405,201000,146989672,494,494,494,494,0
|
|
20240405,200900,146989672,494,494,494,494,0
|
|
20240405,200800,146989672,494,494,494,494,0
|
|
20240405,200700,146989672,494,494,494,494,0
|
|
20240405,200600,146989672,494,494,494,494,0
|
|
20240405,200500,146989672,494,494,494,494,0
|
|
20240405,200400,146989672,494,494,494,494,0
|
|
20240405,200300,146989672,494,494,494,494,0
|
|
20240405,200200,146989672,494,494,494,494,0
|
|
20240405,200100,146989672,494,494,494,494,0
|
|
20240405,200000,146989672,494,494,494,494,0
|
|
20240405,195900,146989672,494,494,494,494,0
|
|
20240405,195800,146989672,494,494,494,494,0
|
|
20240405,195700,146989672,494,494,494,494,0
|
|
20240405,195600,146989672,494,494,494,494,0
|
|
20240405,195500,146989672,494,494,494,494,0
|
|
20240405,195400,146989672,494,494,494,494,0
|
|
20240405,195300,146989672,494,494,494,494,0
|
|
20240405,195200,146989672,494,494,494,494,0
|
|
20240405,195100,146989672,494,494,494,494,0
|
|
20240405,195000,146989672,494,494,494,494,0
|
|
20240405,194900,146989672,494,494,494,494,0
|
|
20240405,194800,146989672,494,494,494,494,1630
|
|
20240405,194700,146989672,494,494,494,494,0
|
|
20240405,194600,146989672,494,494,494,494,0
|
|
20240405,194500,146989672,494,494,494,494,0
|
|
20240405,194400,146989672,494,494,494,494,0
|
|
20240405,194300,146989672,494,494,494,494,0
|
|
20240405,194200,146989672,494,494,494,494,0
|
|
20240405,194100,146989672,494,494,494,494,0
|
|
20240405,194000,146989672,494,494,494,494,0
|
|
20240405,193900,146989672,494,494,494,494,0
|
|
20240405,193800,146989672,494,494,494,494,0
|
|
20240405,193700,146989672,494,494,494,494,0
|
|
20240405,193600,146989672,494,494,494,494,0
|
|
20240405,193500,146989672,494,494,494,494,0
|
|
20240405,193400,146989672,494,494,494,494,0
|
|
20240405,193300,146989672,494,494,494,494,0
|
|
20240405,193200,146989672,494,494,494,494,0
|
|
20240405,193100,146989672,494,494,494,494,0
|
|
20240405,193000,146989672,494,494,494,494,0
|
|
20240405,192900,146989672,494,494,494,494,0
|
|
20240405,192800,146989672,494,494,494,494,0
|
|
20240405,192700,146989672,494,494,494,494,0
|
|
20240405,192600,146989672,494,494,494,494,0
|
|
20240405,192500,146989672,494,494,494,494,0
|
|
20240405,192400,146989672,494,494,494,494,0
|
|
20240405,192300,146989672,494,494,494,494,0
|
|
20240405,192200,146989672,494,494,494,494,0
|
|
20240405,192100,146989672,494,494,494,494,0
|
|
20240405,192000,146989672,494,494,494,494,0
|
|
20240405,191900,146989672,494,494,494,494,0
|
|
20240405,191800,146989672,494,494,494,494,1630
|
|
20240405,191700,146989672,494,494,494,494,0
|
|
20240405,191600,146989672,494,494,494,494,0
|
|
20240405,191500,146989672,494,494,494,494,0
|
|
20240405,191400,146989672,494,494,494,494,0
|
|
20240405,191300,146989672,494,494,494,494,0
|
|
20240405,191200,146989672,494,494,494,494,0
|
|
20240405,191100,146989672,494,494,494,494,0
|
|
20240405,191000,146989672,494,494,494,494,0
|
|
20240405,190900,146989672,494,494,494,494,0
|
|
20240405,190800,146989672,494,494,494,494,0
|
|
20240405,190700,146989672,494,494,494,494,0
|
|
20240405,190600,146989672,494,494,494,494,0
|
|
20240405,190500,146989672,494,494,494,494,0
|
|
20240405,190400,146989672,494,494,494,494,0
|
|
20240405,190300,146989672,494,494,494,494,0
|
|
20240405,190200,146989672,494,494,494,494,0
|
|
20240405,190100,146989672,494,494,494,494,0
|
|
20240405,190000,146989672,494,494,494,494,0
|
|
20240405,185900,146989672,494,494,494,494,0
|
|
20240405,185800,146989672,494,494,494,494,0
|
|
20240405,185700,146989672,494,494,494,494,0
|
|
20240405,185600,146989672,494,494,494,494,0
|
|
20240405,185500,146989672,494,494,494,494,0
|
|
20240405,185400,146989672,494,494,494,494,0
|
|
20240405,185300,146989672,494,494,494,494,0
|
|
20240405,185200,146989672,494,494,494,494,0
|
|
20240405,185100,146989672,494,494,494,494,0
|
|
20240405,185000,146989672,494,494,494,494,0
|
|
20240405,184900,146989672,494,494,494,494,0
|
|
20240405,184800,146989672,494,494,494,494,1630
|
|
20240405,184700,146989672,494,494,494,494,0
|
|
20240405,184600,146989672,494,494,494,494,0
|
|
20240405,184500,146989672,494,494,494,494,0
|
|
20240405,184400,146989672,494,494,494,494,0
|
|
20240405,184300,146989672,494,494,494,494,0
|
|
20240405,184200,146989672,494,494,494,494,0
|
|
20240405,184100,146989672,494,494,494,494,0
|
|
20240405,184000,146989672,494,494,494,494,0
|
|
20240405,183900,146989672,494,494,494,494,0
|
|
20240405,183800,146989672,494,494,494,494,0
|
|
20240405,183700,146989672,494,494,494,494,0
|
|
20240405,183600,146989672,494,494,494,494,0
|
|
20240405,183500,146989672,494,494,494,494,0
|
|
20240405,183400,146989672,494,494,494,494,0
|
|
20240405,183300,146989672,494,494,494,494,0
|
|
20240405,183200,146989672,494,494,494,494,0
|
|
20240405,183100,146989672,494,494,494,494,0
|
|
20240405,183000,146989672,494,494,494,494,0
|
|
20240405,182900,146989672,494,494,494,494,0
|
|
20240405,182800,146989672,494,494,494,494,0
|
|
20240405,182700,146989672,494,494,494,494,0
|
|
20240405,182600,146989672,494,494,494,494,0
|
|
20240405,182500,146989672,494,494,494,494,0
|
|
20240405,182400,146989672,494,494,494,494,0
|
|
20240405,182300,146989672,494,494,494,494,0
|
|
20240405,182200,146989672,494,494,494,494,0
|
|
20240405,182100,146989672,494,494,494,494,0
|
|
20240405,182000,146989672,494,494,494,494,0
|
|
20240405,181900,146989672,494,494,494,494,0
|
|
20240405,181800,146989672,494,494,494,494,1630
|
|
20240405,181700,146989672,494,494,494,494,0
|
|
20240405,181600,146989672,494,494,494,494,0
|
|
20240405,181500,146989672,494,494,494,494,0
|
|
20240405,181400,146989672,494,494,494,494,0
|
|
20240405,181300,146989672,494,494,494,494,0
|
|
20240405,181200,146989672,494,494,494,494,0
|
|
20240405,181100,146989672,494,494,494,494,0
|
|
20240405,181000,146989672,494,494,494,494,0
|
|
20240405,180900,146989672,494,494,494,494,0
|
|
20240405,180800,146989672,494,494,494,494,0
|
|
20240405,180700,146989672,494,494,494,494,0
|
|
20240405,180600,146989672,494,494,494,494,0
|
|
20240405,180500,146989672,494,494,494,494,0
|
|
20240405,180400,146989672,494,494,494,494,0
|
|
20240405,180300,146989672,494,494,494,494,0
|
|
20240405,180200,146989672,494,494,494,494,0
|
|
20240405,180100,146989672,494,494,494,494,0
|
|
20240405,180000,146989672,494,494,494,494,0
|
|
20240405,175900,146989672,494,494,494,494,0
|
|
20240405,175800,146989672,494,494,494,494,0
|
|
20240405,175700,146989672,494,494,494,494,0
|
|
20240405,175600,146989672,494,494,494,494,0
|
|
20240405,175500,146989672,494,494,494,494,0
|
|
20240405,175400,146989672,494,494,494,494,0
|
|
20240405,175300,146989672,494,494,494,494,0
|
|
20240405,175200,146989672,494,494,494,494,0
|
|
20240405,175100,146989672,494,494,494,494,0
|
|
20240405,175000,146989672,494,494,494,494,0
|
|
20240405,174900,146989672,494,494,494,494,0
|
|
20240405,174800,146989672,494,494,494,494,1630
|
|
20240405,174700,146989672,494,494,494,494,0
|
|
20240405,174600,146989672,494,494,494,494,0
|
|
20240405,174500,146989672,494,494,494,494,0
|
|
20240405,174400,146989672,494,494,494,494,0
|
|
20240405,174300,146989672,494,494,494,494,0
|
|
20240405,174200,146989672,494,494,494,494,0
|
|
20240405,174100,146989672,494,494,494,494,0
|
|
20240405,174000,146989672,494,494,494,494,0
|
|
20240405,173900,146989672,494,494,494,494,0
|
|
20240405,173800,146989672,494,494,494,494,0
|
|
20240405,173700,146989672,494,494,494,494,0
|
|
20240405,173600,146989672,494,494,494,494,0
|
|
20240405,173500,146989672,494,494,494,494,0
|
|
20240405,173400,146989672,494,494,494,494,0
|
|
20240405,173300,146989672,494,494,494,494,0
|
|
20240405,173200,146989672,494,494,494,494,0
|
|
20240405,173100,146989672,494,494,494,494,0
|
|
20240405,173000,146989672,494,494,494,494,0
|
|
20240405,172900,146989672,494,494,494,494,0
|
|
20240405,172800,146989672,494,494,494,494,0
|
|
20240405,172700,146989672,494,494,494,494,0
|
|
20240405,172600,146989672,494,494,494,494,0
|
|
20240405,172500,146989672,494,494,494,494,0
|
|
20240405,172400,146989672,494,494,494,494,0
|
|
20240405,172300,146989672,494,494,494,494,0
|
|
20240405,172200,146989672,494,494,494,494,0
|
|
20240405,172100,146989672,494,494,494,494,0
|
|
20240405,172000,146989672,494,494,494,494,0
|
|
20240405,171900,146989672,494,494,494,494,0
|
|
20240405,171800,146989672,494,494,494,494,1630
|
|
20240405,171700,146989672,494,494,494,494,0
|
|
20240405,171600,146989672,494,494,494,494,0
|
|
20240405,171500,146989672,494,494,494,494,0
|
|
20240405,171400,146989672,494,494,494,494,0
|
|
20240405,171300,146989672,494,494,494,494,0
|
|
20240405,171200,146989672,494,494,494,494,0
|
|
20240405,171100,146989672,494,494,494,494,0
|
|
20240405,171000,146989672,494,494,494,494,0
|
|
20240405,170900,146989672,494,494,494,494,0
|
|
20240405,170800,146989672,494,494,494,494,0
|
|
20240405,170700,146989672,494,494,494,494,0
|
|
20240405,170600,146989672,494,494,494,494,0
|
|
20240405,170500,146989672,494,494,494,494,0
|
|
20240405,170400,146989672,494,494,494,494,0
|
|
20240405,170300,146989672,494,494,494,494,0
|
|
20240405,170200,146989672,494,494,494,494,0
|
|
20240405,170100,146989672,494,494,494,494,0
|
|
20240405,170000,146989672,494,494,494,494,0
|
|
20240405,165900,146989672,494,494,494,494,0
|
|
20240405,165800,146989672,494,494,494,494,0
|
|
20240405,165700,146989672,494,494,494,494,0
|
|
20240405,165600,146989672,494,494,494,494,0
|
|
20240405,165500,146989672,494,494,494,494,0
|
|
20240405,165400,146989672,494,494,494,494,0
|
|
20240405,165300,146989672,494,494,494,494,0
|
|
20240405,165200,146989672,494,494,494,494,0
|
|
20240405,165100,146989672,494,494,494,494,0
|
|
20240405,165000,146989672,494,494,494,494,0
|
|
20240405,164900,146989672,494,494,494,494,0
|
|
20240405,164800,146989672,494,494,494,494,1630
|
|
20240405,164700,146989672,494,494,494,494,0
|
|
20240405,164600,146989672,494,494,494,494,0
|
|
20240405,164500,146989672,494,494,494,494,0
|
|
20240405,164400,146989672,494,494,494,494,0
|
|
20240405,164300,146989672,494,494,494,494,0
|
|
20240405,164200,146989672,494,494,494,494,0
|
|
20240405,164100,146989672,494,494,494,494,0
|
|
20240405,164000,146989672,494,494,494,494,0
|
|
20240405,163900,146989672,494,494,494,494,0
|
|
20240405,163800,146989672,494,494,494,494,0
|
|
20240405,163700,146989672,494,494,494,494,0
|
|
20240405,163600,146989672,494,494,494,494,0
|
|
20240405,163500,146989672,494,494,494,494,0
|
|
20240405,163400,146989672,494,494,494,494,0
|
|
20240405,163300,146989672,494,494,494,494,0
|
|
20240405,163200,146989672,494,494,494,494,0
|
|
20240405,163100,146989672,494,494,494,494,0
|
|
20240405,163000,146989672,494,494,494,494,0
|
|
20240405,162900,146989672,494,494,494,494,0
|
|
20240405,162800,146989672,494,494,494,494,0
|
|
20240405,162700,146989672,494,494,494,494,0
|
|
20240405,162600,146989672,494,494,494,494,0
|
|
20240405,162500,146989672,494,494,494,494,0
|
|
20240405,162400,146989672,494,494,494,494,0
|
|
20240405,162300,146989672,494,494,494,494,0
|
|
20240405,162200,146989672,494,494,494,494,0
|
|
20240405,162100,146989672,494,494,494,494,0
|
|
20240405,162000,146989672,494,494,494,494,0
|
|
20240405,161900,146989672,494,494,494,494,0
|
|
20240405,161800,146989672,494,494,494,494,1630
|
|
20240405,161700,146989672,494,494,494,494,0
|
|
20240405,161600,146989672,494,494,494,494,0
|
|
20240405,161500,146989672,494,494,494,494,0
|
|
20240405,161400,146989672,494,494,494,494,0
|
|
20240405,161300,146989672,494,494,494,494,0
|
|
20240405,161200,146989672,494,494,494,494,0
|
|
20240405,161100,146989672,494,494,494,494,0
|
|
20240405,161000,146989672,494,494,494,494,0
|
|
20240405,160900,146989672,494,494,494,494,0
|
|
20240405,160800,146989672,494,494,494,494,0
|
|
20240405,160700,146989672,494,494,494,494,0
|
|
20240405,160600,146989672,494,494,494,494,0
|
|
20240405,160500,146989672,494,494,494,494,0
|
|
20240405,160400,146989672,494,494,494,494,0
|
|
20240405,160300,146989672,494,494,494,494,0
|
|
20240405,160200,146989672,494,494,494,494,0
|
|
20240405,160100,146989672,494,494,494,494,0
|
|
20240405,160000,146989672,494,494,494,494,0
|
|
20240405,155900,146989672,494,494,494,494,0
|
|
20240405,155800,146989672,494,494,494,494,0
|
|
20240405,155700,146989672,494,494,494,494,0
|
|
20240405,155600,146989672,494,494,494,494,0
|
|
20240405,155500,146989672,494,494,494,494,0
|
|
20240405,155400,146989672,494,494,494,494,0
|
|
20240405,155300,146989672,494,494,494,494,0
|
|
20240405,155200,146989672,494,494,494,494,0
|
|
20240405,155100,146989672,494,494,494,494,0
|
|
20240405,155000,146989672,494,494,494,494,0
|
|
20240405,154900,146989672,494,494,494,494,0
|
|
20240405,154800,146989672,494,494,494,494,1630
|
|
20240405,154700,146989672,494,494,494,494,0
|
|
20240405,154600,146989672,494,494,494,494,0
|
|
20240405,154500,146989672,494,494,494,494,0
|
|
20240405,154400,146989672,494,494,494,494,0
|
|
20240405,154300,146989672,494,494,494,494,0
|
|
20240405,154200,146989672,494,494,494,494,0
|
|
20240405,154100,146989672,494,494,494,494,0
|
|
20240405,154000,146989672,494,494,494,494,0
|
|
20240405,153900,146989672,494,494,494,494,0
|
|
20240405,153800,146989672,494,494,494,494,0
|
|
20240405,153700,146989672,494,494,494,494,0
|
|
20240405,153600,146989672,494,494,494,494,0
|
|
20240405,153500,146989672,494,494,494,494,0
|
|
20240405,153400,146989672,494,494,494,494,0
|
|
20240405,153300,146989672,494,494,494,494,0
|
|
20240405,153200,146989672,494,494,494,494,0
|
|
20240405,153100,146989672,494,494,494,494,0
|
|
20240405,153000,146989672,494,494,494,494,1630
|
|
20240405,152900,146184452,493,493,493,493,0
|
|
20240405,152800,146184452,493,493,493,493,0
|
|
20240405,152700,146184452,493,493,493,493,0
|
|
20240405,152600,146184452,493,493,493,493,0
|
|
20240405,152500,146184452,493,493,493,493,0
|
|
20240405,152400,146184452,493,493,493,493,0
|
|
20240405,152300,146184452,493,493,493,493,0
|
|
20240405,152200,146184452,493,493,493,493,0
|
|
20240405,152100,146184452,493,493,493,493,0
|
|
20240405,152000,146184452,493,493,493,493,0
|
|
20240405,151900,146184452,493,496,496,493,5008
|
|
20240405,151800,143715484,493,493,493,493,500
|
|
20240405,151700,143468984,493,493,493,493,0
|
|
20240405,151600,143468984,493,494,494,493,100
|
|
20240405,151500,143419675,496,496,496,496,0
|
|
20240405,151400,143419675,496,496,496,496,0
|
|
20240405,151300,143419675,496,496,496,496,5
|
|
20240405,151200,143417195,497,496,497,496,598
|
|
20240405,151100,143120583,496,496,496,496,0
|
|
20240405,151000,143120583,496,493,496,493,2310
|
|
20240405,150900,141981673,494,494,494,494,0
|
|
20240405,150800,141981673,494,494,494,494,3
|
|
20240405,150700,141980191,494,494,494,494,0
|
|
20240405,150600,141980191,494,494,494,494,0
|
|
20240405,150500,141980191,494,494,494,494,5000
|
|
20240405,150400,139510191,495,495,495,495,0
|
|
20240405,150300,139510191,495,495,495,495,0
|
|
20240405,150200,139510191,495,495,495,495,0
|
|
20240405,150100,139510191,495,494,495,494,2126
|
|
20240405,150000,138458813,494,494,494,494,2008
|
|
20240405,145900,137466861,495,495,495,495,1
|
|
20240405,145800,137466366,495,495,495,495,0
|
|
20240405,145700,137466366,495,495,495,495,0
|
|
20240405,145600,137466366,495,495,495,495,0
|
|
20240405,145500,137466366,495,495,495,495,1371
|
|
20240405,145400,136787721,495,495,495,495,0
|
|
20240405,145300,136787721,495,495,495,495,0
|
|
20240405,145200,136787721,495,495,495,495,500
|
|
20240405,145100,136540221,495,495,495,495,0
|
|
20240405,145000,136540221,495,495,495,495,1
|
|
20240405,144900,136539726,494,494,494,494,0
|
|
20240405,144800,136539726,494,494,495,493,2046
|
|
20240405,144700,135530982,493,493,493,493,10
|
|
20240405,144600,135526052,493,493,493,493,0
|
|
20240405,144500,135526052,493,493,493,493,0
|
|
20240405,144400,135526052,493,493,493,493,0
|
|
20240405,144300,135526052,493,493,493,493,2
|
|
20240405,144200,135525066,495,495,495,495,0
|
|
20240405,144100,135525066,495,495,495,495,0
|
|
20240405,144000,135525066,495,495,495,495,0
|
|
20240405,143900,135525066,495,495,495,495,0
|
|
20240405,143800,135525066,495,495,495,495,0
|
|
20240405,143700,135525066,495,494,495,494,19
|
|
20240405,143600,135515662,493,493,493,493,0
|
|
20240405,143500,135515662,493,493,493,493,0
|
|
20240405,143400,135515662,493,493,493,493,0
|
|
20240405,143300,135515662,493,493,493,493,0
|
|
20240405,143200,135515662,493,493,493,493,0
|
|
20240405,143100,135515662,493,493,493,493,361
|
|
20240405,143000,135337689,495,495,495,495,0
|
|
20240405,142900,135337689,495,495,495,495,10
|
|
20240405,142800,135332739,495,495,495,495,0
|
|
20240405,142700,135332739,495,494,495,494,36
|
|
20240405,142600,135314950,493,493,493,493,0
|
|
20240405,142500,135314950,493,493,493,493,0
|
|
20240405,142400,135314950,493,493,493,493,0
|
|
20240405,142300,135314950,493,493,493,493,157
|
|
20240405,142200,135237549,494,494,494,494,10
|
|
20240405,142100,135232609,494,494,494,494,1
|
|
20240405,142000,135232115,494,494,494,494,7299
|
|
20240405,141900,131626409,493,494,494,492,16581
|
|
20240405,141800,123451355,493,493,493,493,330
|
|
20240405,141700,123288665,493,493,493,493,3425
|
|
20240405,141600,121600140,493,493,493,493,0
|
|
20240405,141500,121600140,493,493,493,493,0
|
|
20240405,141400,121600140,493,493,493,493,50
|
|
20240405,141300,121575490,494,494,494,494,0
|
|
20240405,141200,121575490,494,494,494,494,0
|
|
20240405,141100,121575490,494,494,494,494,0
|
|
20240405,141000,121575490,494,494,494,494,0
|
|
20240405,140900,121575490,494,494,494,494,0
|
|
20240405,140800,121575490,494,494,494,494,0
|
|
20240405,140700,121575490,494,494,494,494,0
|
|
20240405,140600,121575490,494,494,494,494,0
|
|
20240405,140500,121575490,494,494,494,494,143
|
|
20240405,140400,121504848,494,494,494,494,0
|
|
20240405,140300,121504848,494,494,494,494,0
|
|
20240405,140200,121504848,494,494,494,494,0
|
|
20240405,140100,121504848,494,494,494,494,10
|
|
20240405,140000,121499908,494,494,494,494,1
|
|
20240405,135900,121499414,494,494,494,494,0
|
|
20240405,135800,121499414,494,494,494,494,1
|
|
20240405,135700,121498920,493,493,493,493,0
|
|
20240405,135600,121498920,493,493,493,493,0
|
|
20240405,135500,121498920,493,493,493,493,0
|
|
20240405,135400,121498920,493,493,493,493,0
|
|
20240405,135300,121498920,493,493,493,493,0
|
|
20240405,135200,121498920,493,493,493,493,530
|
|
20240405,135100,121237630,493,493,493,493,0
|
|
20240405,135000,121237630,493,493,493,493,0
|
|
20240405,134900,121237630,493,493,493,493,0
|
|
20240405,134800,121237630,493,493,493,493,0
|
|
20240405,134700,121237630,493,493,493,493,0
|
|
20240405,134600,121237630,493,494,494,493,2028
|
|
20240405,134500,120237519,495,495,495,495,0
|
|
20240405,134400,120237519,495,495,495,495,1
|
|
20240405,134300,120237024,494,494,494,494,0
|
|
20240405,134200,120237024,494,494,494,494,0
|
|
20240405,134100,120237024,494,494,494,494,0
|
|
20240405,134000,120237024,494,494,494,494,0
|
|
20240405,133900,120237024,494,494,494,494,0
|
|
20240405,133800,120237024,494,494,494,494,193
|
|
20240405,133700,120141682,494,494,494,494,500
|
|
20240405,133600,119894682,494,494,494,494,0
|
|
20240405,133500,119894682,494,494,494,494,14164
|
|
20240405,133400,112897666,494,494,494,494,0
|
|
20240405,133300,112897666,494,494,494,494,50
|
|
20240405,133200,112872966,494,494,494,494,0
|
|
20240405,133100,112872966,494,494,494,494,0
|
|
20240405,133000,112872966,494,494,494,494,0
|
|
20240405,132900,112872966,494,494,494,494,0
|
|
20240405,132800,112872966,494,494,494,494,0
|
|
20240405,132700,112872966,494,494,494,494,0
|
|
20240405,132600,112872966,494,494,494,494,0
|
|
20240405,132500,112872966,494,494,494,494,0
|
|
20240405,132400,112872966,494,494,494,494,2
|
|
20240405,132300,112871978,494,494,494,494,0
|
|
20240405,132200,112871978,494,494,494,494,0
|
|
20240405,132100,112871978,494,494,494,494,0
|
|
20240405,132000,112871978,494,494,494,494,0
|
|
20240405,131900,112871978,494,494,494,494,0
|
|
20240405,131800,112871978,494,494,494,494,0
|
|
20240405,131700,112871978,494,494,494,494,0
|
|
20240405,131600,112871978,494,494,494,494,0
|
|
20240405,131500,112871978,494,494,494,494,0
|
|
20240405,131400,112871978,494,494,494,494,0
|
|
20240405,131300,112871978,494,494,494,494,0
|
|
20240405,131200,112871978,494,494,494,494,0
|
|
20240405,131100,112871978,494,494,494,494,20
|
|
20240405,131000,112862098,494,494,494,494,0
|
|
20240405,130900,112862098,494,494,494,494,1000
|
|
20240405,130800,112368098,494,494,494,494,3000
|
|
20240405,130700,110886098,494,494,494,494,1
|
|
20240405,130600,110885604,492,492,492,492,0
|
|
20240405,130500,110885604,492,492,492,492,0
|
|
20240405,130400,110885604,492,492,492,492,0
|
|
20240405,130300,110885604,492,492,492,492,0
|
|
20240405,130200,110885604,492,492,492,492,0
|
|
20240405,130100,110885604,492,493,493,492,801
|
|
20240405,130000,110490884,493,493,493,493,0
|
|
20240405,125900,110490884,493,493,493,493,0
|
|
20240405,125800,110490884,493,493,493,493,0
|
|
20240405,125700,110490884,493,493,493,493,372
|
|
20240405,125600,110307488,493,493,493,493,2032
|
|
20240405,125500,109305712,493,493,493,493,0
|
|
20240405,125400,109305712,493,493,493,493,0
|
|
20240405,125300,109305712,493,493,493,493,0
|
|
20240405,125200,109305712,493,493,493,493,0
|
|
20240405,125100,109305712,493,493,493,493,4442
|
|
20240405,125000,107115806,493,493,493,493,0
|
|
20240405,124900,107115806,493,492,493,492,5
|
|
20240405,124800,107113345,493,493,493,493,0
|
|
20240405,124700,107113345,493,493,493,493,0
|
|
20240405,124600,107113345,493,493,493,493,4056
|
|
20240405,124500,105113737,493,493,493,493,1
|
|
20240405,124400,105113244,492,492,492,492,0
|
|
20240405,124300,105113244,492,492,492,492,48
|
|
20240405,124200,105089628,492,492,492,492,2
|
|
20240405,124100,105088644,491,491,491,491,448
|
|
20240405,124000,104868676,491,491,491,491,10
|
|
20240405,123900,104863766,491,492,492,491,16819
|
|
20240405,123800,96604637,491,491,491,491,0
|
|
20240405,123700,96604637,491,492,492,491,1312
|
|
20240405,123600,95959939,492,492,492,492,0
|
|
20240405,123500,95959939,492,492,492,492,0
|
|
20240405,123400,95959939,492,492,492,492,24
|
|
20240405,123300,95948131,492,492,492,492,0
|
|
20240405,123200,95948131,492,492,492,492,0
|
|
20240405,123100,95948131,492,492,492,492,3761
|
|
20240405,123000,94097719,492,492,492,492,161
|
|
20240405,122900,94018507,491,491,491,491,1969
|
|
20240405,122800,93051728,492,492,492,492,0
|
|
20240405,122700,93051728,492,492,492,492,0
|
|
20240405,122600,93051728,492,492,492,492,0
|
|
20240405,122500,93051728,492,492,492,492,0
|
|
20240405,122400,93051728,492,493,493,492,2383
|
|
20240405,122300,91879291,492,492,492,492,0
|
|
20240405,122200,91879291,492,492,492,492,1
|
|
20240405,122100,91878799,492,493,493,492,20
|
|
20240405,122000,91868949,493,493,493,493,500
|
|
20240405,121900,91622449,493,493,493,493,8
|
|
20240405,121800,91618505,492,492,492,492,369
|
|
20240405,121700,91436957,493,493,493,493,10
|
|
20240405,121600,91432027,493,493,493,493,3
|
|
20240405,121500,91430548,493,493,493,493,0
|
|
20240405,121400,91430548,493,493,493,493,379
|
|
20240405,121300,91243701,493,493,493,493,0
|
|
20240405,121200,91243701,493,493,493,493,0
|
|
20240405,121100,91243701,493,493,493,493,3
|
|
20240405,121000,91242222,492,492,492,492,800
|
|
20240405,120900,90848622,492,492,492,492,0
|
|
20240405,120800,90848622,492,492,492,492,0
|
|
20240405,120700,90848622,492,492,492,492,1947
|
|
20240405,120600,89890698,493,493,493,493,1
|
|
20240405,120500,89890205,492,492,492,492,0
|
|
20240405,120400,89890205,492,492,492,492,1
|
|
20240405,120300,89889713,492,492,492,492,0
|
|
20240405,120200,89889713,492,492,492,492,0
|
|
20240405,120100,89889713,492,492,492,492,1
|
|
20240405,120000,89889221,493,493,493,493,17
|
|
20240405,115900,89880840,493,493,493,493,0
|
|
20240405,115800,89880840,493,493,493,493,0
|
|
20240405,115700,89880840,493,493,493,493,0
|
|
20240405,115600,89880840,493,493,493,493,0
|
|
20240405,115500,89880840,493,493,493,493,0
|
|
20240405,115400,89880840,493,493,493,493,0
|
|
20240405,115300,89880840,493,493,493,493,0
|
|
20240405,115200,89880840,493,493,493,493,2
|
|
20240405,115100,89879854,493,491,493,491,30
|
|
20240405,115000,89865120,491,491,491,491,0
|
|
20240405,114900,89865120,491,491,491,491,0
|
|
20240405,114800,89865120,491,491,491,491,0
|
|
20240405,114700,89865120,491,491,491,491,0
|
|
20240405,114600,89865120,491,492,492,491,7251
|
|
20240405,114500,86299861,491,491,491,491,49
|
|
20240405,114400,86275802,491,491,491,491,0
|
|
20240405,114300,86275802,491,491,491,491,0
|
|
20240405,114200,86275802,491,493,493,491,3000
|
|
20240405,114100,84799553,494,494,494,494,10
|
|
20240405,114000,84794613,493,493,493,493,0
|
|
20240405,113900,84794613,493,493,493,493,0
|
|
20240405,113800,84794613,493,493,493,493,401
|
|
20240405,113700,84596920,492,492,492,492,9
|
|
20240405,113600,84592492,492,492,492,492,5
|
|
20240405,113500,84590032,492,492,492,492,8950
|
|
20240405,113400,80186632,492,492,492,492,0
|
|
20240405,113300,80186632,492,492,492,492,3010
|
|
20240405,113200,78705712,493,493,493,493,0
|
|
20240405,113100,78705712,493,493,493,493,0
|
|
20240405,113000,78705712,493,493,493,493,0
|
|
20240405,112900,78705712,493,493,493,493,712
|
|
20240405,112800,78354696,493,493,493,493,0
|
|
20240405,112700,78354696,493,493,493,493,819
|
|
20240405,112600,77950929,493,493,493,493,203
|
|
20240405,112500,77850850,493,493,493,493,0
|
|
20240405,112400,77850850,493,493,493,493,0
|
|
20240405,112300,77850850,493,493,493,493,0
|
|
20240405,112200,77850850,493,493,493,493,10
|
|
20240405,112100,77845920,493,493,493,493,8
|
|
20240405,112000,77841976,493,493,493,493,46
|
|
20240405,111900,77819298,493,493,493,493,0
|
|
20240405,111800,77819298,493,493,493,493,7
|
|
20240405,111700,77815847,493,493,493,493,0
|
|
20240405,111600,77815847,493,493,493,493,0
|
|
20240405,111500,77815847,493,493,493,493,500
|
|
20240405,111400,77569347,493,493,493,493,4
|
|
20240405,111300,77567375,493,493,493,493,0
|
|
20240405,111200,77567375,493,493,493,493,0
|
|
20240405,111100,77567375,493,493,493,493,3
|
|
20240405,111000,77565896,493,493,493,493,0
|
|
20240405,110900,77565896,493,492,493,492,304
|
|
20240405,110800,77416306,492,492,492,492,0
|
|
20240405,110700,77416306,492,492,492,492,20
|
|
20240405,110600,77406466,492,492,492,492,10
|
|
20240405,110500,77401546,492,492,492,492,1573
|
|
20240405,110400,76627630,492,492,492,492,30
|
|
20240405,110300,76612870,492,492,492,492,0
|
|
20240405,110200,76612870,492,492,492,492,0
|
|
20240405,110100,76612870,492,492,492,492,1100
|
|
20240405,110000,76071670,492,492,492,492,0
|
|
20240405,105900,76071670,492,492,492,492,0
|
|
20240405,105800,76071670,492,492,492,492,10
|
|
20240405,105700,76066750,492,492,492,492,438
|
|
20240405,105600,75851254,492,492,492,492,10
|
|
20240405,105500,75846334,492,492,492,492,0
|
|
20240405,105400,75846334,492,492,492,492,1462
|
|
20240405,105300,75127030,493,493,493,493,0
|
|
20240405,105200,75127030,493,493,493,493,11
|
|
20240405,105100,75121607,493,493,493,493,100
|
|
20240405,105000,75072307,493,493,493,493,500
|
|
20240405,104900,74825807,493,493,493,493,3
|
|
20240405,104800,74824328,493,493,493,493,33
|
|
20240405,104700,74808059,492,492,492,492,40
|
|
20240405,104600,74788379,493,493,493,493,1194
|
|
20240405,104500,74199737,492,492,492,492,221
|
|
20240405,104400,74091005,492,492,492,492,1394
|
|
20240405,104300,73405157,492,492,492,492,100
|
|
20240405,104200,73355957,492,492,492,492,60
|
|
20240405,104100,73326437,492,492,492,492,0
|
|
20240405,104000,73326437,492,492,492,492,0
|
|
20240405,103900,73326437,492,492,492,492,0
|
|
20240405,103800,73326437,492,492,492,492,50
|
|
20240405,103700,73301837,492,492,492,492,1101
|
|
20240405,103600,72760145,492,492,492,492,10
|
|
20240405,103500,72755225,492,492,492,492,200
|
|
20240405,103400,72656825,491,491,491,491,3886
|
|
20240405,103300,70748799,491,491,491,491,788
|
|
20240405,103200,70361891,491,492,492,491,19940
|
|
20240405,103100,60551412,492,492,492,492,0
|
|
20240405,103000,60551412,492,492,492,492,366
|
|
20240405,102900,60371340,493,493,493,493,1737
|
|
20240405,102800,59514999,493,493,493,493,263
|
|
20240405,102700,59385340,493,493,493,493,0
|
|
20240405,102600,59385340,493,493,493,493,0
|
|
20240405,102500,59385340,493,493,493,493,62
|
|
20240405,102400,59354774,493,493,493,493,692
|
|
20240405,102300,59013618,493,493,493,493,0
|
|
20240405,102200,59013618,493,493,493,493,0
|
|
20240405,102100,59013618,493,493,493,493,0
|
|
20240405,102000,59013618,493,493,493,493,71
|
|
20240405,101900,58978615,493,493,493,493,0
|
|
20240405,101800,58978615,493,493,493,493,30
|
|
20240405,101700,58963825,493,493,493,493,501
|
|
20240405,101600,58716832,493,493,493,493,100
|
|
20240405,101500,58667532,493,493,493,493,50
|
|
20240405,101400,58642882,495,495,495,495,0
|
|
20240405,101300,58642882,495,495,495,495,0
|
|
20240405,101200,58642882,495,493,495,493,2800
|
|
20240405,101100,57256952,493,493,493,493,103
|
|
20240405,101000,57206173,493,493,493,493,190
|
|
20240405,100900,57112503,493,493,493,493,3230
|
|
20240405,100800,55520113,493,493,493,493,8615
|
|
20240405,100700,51272918,495,495,495,495,0
|
|
20240405,100600,51272918,495,495,495,495,0
|
|
20240405,100500,51272918,495,494,495,494,205
|
|
20240405,100400,51171647,494,494,494,494,8000
|
|
20240405,100300,47219647,494,494,494,494,0
|
|
20240405,100200,47219647,494,494,494,494,1020
|
|
20240405,100100,46715767,494,494,494,494,0
|
|
20240405,100000,46715767,494,494,494,494,0
|
|
20240405,095900,46715767,494,494,494,494,500
|
|
20240405,095800,46468767,494,494,494,494,55
|
|
20240405,095700,46441597,494,494,494,494,2
|
|
20240405,095600,46440609,494,494,494,494,114
|
|
20240405,095500,46384293,494,494,494,494,0
|
|
20240405,095400,46384293,494,494,494,494,0
|
|
20240405,095300,46384293,494,494,494,494,0
|
|
20240405,095200,46384293,494,494,494,493,112
|
|
20240405,095100,46328967,494,493,494,493,903
|
|
20240405,095000,45883784,494,493,494,493,2734
|
|
20240405,094900,44535921,494,494,494,494,0
|
|
20240405,094800,44535921,494,495,495,494,6
|
|
20240405,094700,44532956,494,494,494,494,0
|
|
20240405,094600,44532956,494,494,494,494,0
|
|
20240405,094500,44532956,494,494,494,494,0
|
|
20240405,094400,44532956,494,494,494,494,212
|
|
20240405,094300,44428228,494,494,494,494,1
|
|
20240405,094200,44427734,493,493,493,493,0
|
|
20240405,094100,44427734,493,493,493,493,0
|
|
20240405,094000,44427734,493,493,493,493,0
|
|
20240405,093900,44427734,493,493,493,493,3000
|
|
20240405,093800,42948734,495,495,495,495,0
|
|
20240405,093700,42948734,495,495,495,495,0
|
|
20240405,093600,42948734,495,495,495,495,69
|
|
20240405,093500,42914579,493,494,494,493,2950
|
|
20240405,093400,41459733,495,495,495,495,0
|
|
20240405,093300,41459733,495,495,495,494,4220
|
|
20240405,093200,39372287,495,495,495,495,0
|
|
20240405,093100,39372287,495,495,495,495,0
|
|
20240405,093000,39372287,495,495,495,495,0
|
|
20240405,092900,39372287,495,495,495,495,10
|
|
20240405,092800,39367337,494,494,494,494,0
|
|
20240405,092700,39367337,494,494,494,494,0
|
|
20240405,092600,39367337,494,494,494,494,7122
|
|
20240405,092500,35849069,494,494,494,494,7878
|
|
20240405,092400,31957337,494,494,494,494,1
|
|
20240405,092300,31956843,494,494,494,494,1
|
|
20240405,092200,31956349,494,494,494,494,10
|
|
20240405,092100,31951409,495,495,495,495,0
|
|
20240405,092000,31951409,495,495,495,495,30
|
|
20240405,091900,31936559,495,495,495,495,1775
|
|
20240405,091800,31057934,495,495,495,495,78
|
|
20240405,091700,31019324,495,495,495,495,60
|
|
20240405,091600,30989624,495,495,495,495,33
|
|
20240405,091500,30973289,495,495,495,495,400
|
|
20240405,091400,30775289,496,496,496,496,38
|
|
20240405,091300,30756441,496,496,496,496,1
|
|
20240405,091200,30755945,494,494,494,494,0
|
|
20240405,091100,30755945,494,494,494,494,0
|
|
20240405,091000,30755945,494,495,495,494,6
|
|
20240405,090900,30752976,494,494,494,494,10
|
|
20240405,090800,30748036,495,495,495,495,384
|
|
20240405,090700,30557956,495,495,495,495,0
|
|
20240405,090600,30557956,495,495,495,495,76
|
|
20240405,090500,30520336,496,495,496,495,6752
|
|
20240405,090400,27178095,495,491,495,491,4809
|
|
20240405,090300,24816476,491,491,491,491,100
|
|
20240405,090200,24767376,491,497,497,491,813
|
|
20240405,090100,24368166,497,497,497,497,4716
|
|
20240405,090000,22024314,491,491,497,491,44851
|