595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185200,13727187,513,513,513,513,437
|
|
20240409,185100,13727187,513,513,513,513,0
|
|
20240409,185000,13727187,513,513,513,513,0
|
|
20240409,184900,13727187,513,513,513,513,0
|
|
20240409,184800,13727187,513,513,513,513,0
|
|
20240409,184700,13727187,513,513,513,513,0
|
|
20240409,184600,13727187,513,513,513,513,0
|
|
20240409,184500,13727187,513,513,513,513,0
|
|
20240409,184400,13727187,513,513,513,513,0
|
|
20240409,184300,13727187,513,513,513,513,0
|
|
20240409,184200,13727187,513,513,513,513,0
|
|
20240409,184100,13727187,513,513,513,513,0
|
|
20240409,184000,13727187,513,513,513,513,0
|
|
20240409,183900,13727187,513,513,513,513,0
|
|
20240409,183800,13727187,513,513,513,513,0
|
|
20240409,183700,13727187,513,513,513,513,0
|
|
20240409,183600,13727187,513,513,513,513,0
|
|
20240409,183500,13727187,513,513,513,513,0
|
|
20240409,183400,13727187,513,513,513,513,0
|
|
20240409,183300,13727187,513,513,513,513,0
|
|
20240409,183200,13727187,513,513,513,513,0
|
|
20240409,183100,13727187,513,513,513,513,0
|
|
20240409,183000,13727187,513,513,513,513,0
|
|
20240409,182900,13727187,513,513,513,513,0
|
|
20240409,182800,13727187,513,513,513,513,0
|
|
20240409,182700,13727187,513,513,513,513,0
|
|
20240409,182600,13727187,513,513,513,513,0
|
|
20240409,182500,13727187,513,513,513,513,0
|
|
20240409,182400,13727187,513,513,513,513,0
|
|
20240409,182300,13727187,513,513,513,513,0
|
|
20240409,182200,13727187,513,513,513,513,437
|
|
20240409,182100,13727187,513,513,513,513,0
|
|
20240409,182000,13727187,513,513,513,513,0
|
|
20240409,181900,13727187,513,513,513,513,0
|
|
20240409,181800,13727187,513,513,513,513,0
|
|
20240409,181700,13727187,513,513,513,513,0
|
|
20240409,181600,13727187,513,513,513,513,0
|
|
20240409,181500,13727187,513,513,513,513,0
|
|
20240409,181400,13727187,513,513,513,513,0
|
|
20240409,181300,13727187,513,513,513,513,0
|
|
20240409,181200,13727187,513,513,513,513,0
|
|
20240409,181100,13727187,513,513,513,513,0
|
|
20240409,181000,13727187,513,513,513,513,0
|
|
20240409,180900,13727187,513,513,513,513,0
|
|
20240409,180800,13727187,513,513,513,513,0
|
|
20240409,180700,13727187,513,513,513,513,0
|
|
20240409,180600,13727187,513,513,513,513,0
|
|
20240409,180500,13727187,513,513,513,513,0
|
|
20240409,180400,13727187,513,513,513,513,0
|
|
20240409,180300,13727187,513,513,513,513,0
|
|
20240409,180200,13727187,513,513,513,513,0
|
|
20240409,180100,13727187,513,513,513,513,0
|
|
20240409,180000,13727187,513,513,513,513,0
|
|
20240409,175900,13727187,513,513,513,513,0
|
|
20240409,175800,13727187,513,513,513,513,0
|
|
20240409,175700,13727187,513,513,513,513,0
|
|
20240409,175600,13727187,513,513,513,513,0
|
|
20240409,175500,13727187,513,513,513,513,0
|
|
20240409,175400,13727187,513,513,513,513,0
|
|
20240409,175300,13727187,513,513,513,513,0
|
|
20240409,175200,13727187,513,513,513,513,437
|
|
20240409,175100,13727187,513,513,513,513,0
|
|
20240409,175000,13727187,513,513,513,513,0
|
|
20240409,174900,13727187,513,513,513,513,0
|
|
20240409,174800,13727187,513,513,513,513,0
|
|
20240409,174700,13727187,513,513,513,513,0
|
|
20240409,174600,13727187,513,513,513,513,0
|
|
20240409,174500,13727187,513,513,513,513,0
|
|
20240409,174400,13727187,513,513,513,513,0
|
|
20240409,174300,13727187,513,513,513,513,0
|
|
20240409,174200,13727187,513,513,513,513,0
|
|
20240409,174100,13727187,513,513,513,513,0
|
|
20240409,174000,13727187,513,513,513,513,0
|
|
20240409,173900,13727187,513,513,513,513,0
|
|
20240409,173800,13727187,513,513,513,513,0
|
|
20240409,173700,13727187,513,513,513,513,0
|
|
20240409,173600,13727187,513,513,513,513,0
|
|
20240409,173500,13727187,513,513,513,513,0
|
|
20240409,173400,13727187,513,513,513,513,0
|
|
20240409,173300,13727187,513,513,513,513,0
|
|
20240409,173200,13727187,513,513,513,513,0
|
|
20240409,173100,13727187,513,513,513,513,0
|
|
20240409,173000,13727187,513,513,513,513,0
|
|
20240409,172900,13727187,513,513,513,513,0
|
|
20240409,172800,13727187,513,513,513,513,0
|
|
20240409,172700,13727187,513,513,513,513,0
|
|
20240409,172600,13727187,513,513,513,513,0
|
|
20240409,172500,13727187,513,513,513,513,0
|
|
20240409,172400,13727187,513,513,513,513,0
|
|
20240409,172300,13727187,513,513,513,513,0
|
|
20240409,172200,13727187,513,513,513,513,437
|
|
20240409,172100,13727187,513,513,513,513,0
|
|
20240409,172000,13727187,513,513,513,513,0
|
|
20240409,171900,13727187,513,513,513,513,0
|
|
20240409,171800,13727187,513,513,513,513,0
|
|
20240409,171700,13727187,513,513,513,513,0
|
|
20240409,171600,13727187,513,513,513,513,0
|
|
20240409,171500,13727187,513,513,513,513,0
|
|
20240409,171400,13727187,513,513,513,513,0
|
|
20240409,171300,13727187,513,513,513,513,0
|
|
20240409,171200,13727187,513,513,513,513,0
|
|
20240409,171100,13727187,513,513,513,513,0
|
|
20240409,171000,13727187,513,513,513,513,0
|
|
20240409,170900,13727187,513,513,513,513,0
|
|
20240409,170800,13727187,513,513,513,513,0
|
|
20240409,170700,13727187,513,513,513,513,0
|
|
20240409,170600,13727187,513,513,513,513,0
|
|
20240409,170500,13727187,513,513,513,513,0
|
|
20240409,170400,13727187,513,513,513,513,0
|
|
20240409,170300,13727187,513,513,513,513,0
|
|
20240409,170200,13727187,513,513,513,513,0
|
|
20240409,170100,13727187,513,513,513,513,0
|
|
20240409,170000,13727187,513,513,513,513,0
|
|
20240409,165900,13727187,513,513,513,513,0
|
|
20240409,165800,13727187,513,513,513,513,0
|
|
20240409,165700,13727187,513,513,513,513,0
|
|
20240409,165600,13727187,513,513,513,513,0
|
|
20240409,165500,13727187,513,513,513,513,0
|
|
20240409,165400,13727187,513,513,513,513,0
|
|
20240409,165300,13727187,513,513,513,513,0
|
|
20240409,165200,13727187,513,513,513,513,437
|
|
20240409,165100,13727187,513,513,513,513,0
|
|
20240409,165000,13727187,513,513,513,513,0
|
|
20240409,164900,13727187,513,513,513,513,0
|
|
20240409,164800,13727187,513,513,513,513,0
|
|
20240409,164700,13727187,513,513,513,513,0
|
|
20240409,164600,13727187,513,513,513,513,0
|
|
20240409,164500,13727187,513,513,513,513,0
|
|
20240409,164400,13727187,513,513,513,513,0
|
|
20240409,164300,13727187,513,513,513,513,0
|
|
20240409,164200,13727187,513,513,513,513,0
|
|
20240409,164100,13727187,513,513,513,513,0
|
|
20240409,164000,13727187,513,513,513,513,0
|
|
20240409,163900,13727187,513,513,513,513,0
|
|
20240409,163800,13727187,513,513,513,513,0
|
|
20240409,163700,13727187,513,513,513,513,0
|
|
20240409,163600,13727187,513,513,513,513,0
|
|
20240409,163500,13727187,513,513,513,513,0
|
|
20240409,163400,13727187,513,513,513,513,0
|
|
20240409,163300,13727187,513,513,513,513,0
|
|
20240409,163200,13727187,513,513,513,513,0
|
|
20240409,163100,13727187,513,513,513,513,0
|
|
20240409,163000,13727187,513,513,513,513,0
|
|
20240409,162900,13727187,513,513,513,513,0
|
|
20240409,162800,13727187,513,513,513,513,0
|
|
20240409,162700,13727187,513,513,513,513,0
|
|
20240409,162600,13727187,513,513,513,513,0
|
|
20240409,162500,13727187,513,513,513,513,0
|
|
20240409,162400,13727187,513,513,513,513,0
|
|
20240409,162300,13727187,513,513,513,513,0
|
|
20240409,162200,13727187,513,513,513,513,437
|
|
20240409,162100,13727187,513,513,513,513,0
|
|
20240409,162000,13727187,513,513,513,513,0
|
|
20240409,161900,13727187,513,513,513,513,0
|
|
20240409,161800,13727187,513,513,513,513,0
|
|
20240409,161700,13727187,513,513,513,513,0
|
|
20240409,161600,13727187,513,513,513,513,0
|
|
20240409,161500,13727187,513,513,513,513,0
|
|
20240409,161400,13727187,513,513,513,513,0
|
|
20240409,161300,13727187,513,513,513,513,0
|
|
20240409,161200,13727187,513,513,513,513,0
|
|
20240409,161100,13727187,513,513,513,513,0
|
|
20240409,161000,13727187,513,513,513,513,0
|
|
20240409,160900,13727187,513,513,513,513,0
|
|
20240409,160800,13727187,513,513,513,513,0
|
|
20240409,160700,13727187,513,513,513,513,0
|
|
20240409,160600,13727187,513,513,513,513,0
|
|
20240409,160500,13727187,513,513,513,513,0
|
|
20240409,160400,13727187,513,513,513,513,0
|
|
20240409,160300,13727187,513,513,513,513,0
|
|
20240409,160200,13727187,513,513,513,513,0
|
|
20240409,160100,13727187,513,513,513,513,0
|
|
20240409,160000,13727187,513,513,513,513,0
|
|
20240409,155900,13727187,513,513,513,513,0
|
|
20240409,155800,13727187,513,513,513,513,0
|
|
20240409,155700,13727187,513,513,513,513,0
|
|
20240409,155600,13727187,513,513,513,513,0
|
|
20240409,155500,13727187,513,513,513,513,0
|
|
20240409,155400,13727187,513,513,513,513,0
|
|
20240409,155300,13727187,513,513,513,513,0
|
|
20240409,155200,13727187,513,513,513,513,437
|
|
20240409,155100,13727187,513,513,513,513,0
|
|
20240409,155000,13727187,513,513,513,513,0
|
|
20240409,154900,13727187,513,513,513,513,0
|
|
20240409,154800,13727187,513,513,513,513,0
|
|
20240409,154700,13727187,513,513,513,513,0
|
|
20240409,154600,13727187,513,513,513,513,0
|
|
20240409,154500,13727187,513,513,513,513,0
|
|
20240409,154400,13727187,513,513,513,513,0
|
|
20240409,154300,13727187,513,513,513,513,0
|
|
20240409,154200,13727187,513,513,513,513,0
|
|
20240409,154100,13727187,513,513,513,513,0
|
|
20240409,154000,13727187,513,513,513,513,0
|
|
20240409,153900,13727187,513,513,513,513,0
|
|
20240409,153800,13727187,513,513,513,513,0
|
|
20240409,153700,13727187,513,513,513,513,0
|
|
20240409,153600,13727187,513,513,513,513,0
|
|
20240409,153500,13727187,513,513,513,513,0
|
|
20240409,153400,13727187,513,513,513,513,0
|
|
20240409,153300,13727187,513,513,513,513,0
|
|
20240409,153200,13727187,513,513,513,513,0
|
|
20240409,153100,13727187,513,513,513,513,0
|
|
20240409,153000,13727187,513,513,513,513,437
|
|
20240409,152900,13503006,514,514,514,514,0
|
|
20240409,152800,13503006,514,514,514,514,0
|
|
20240409,152700,13503006,514,514,514,514,0
|
|
20240409,152600,13503006,514,514,514,514,0
|
|
20240409,152500,13503006,514,514,514,514,0
|
|
20240409,152400,13503006,514,514,514,514,0
|
|
20240409,152300,13503006,514,514,514,514,0
|
|
20240409,152200,13503006,514,514,514,514,0
|
|
20240409,152100,13503006,514,514,514,514,0
|
|
20240409,152000,13503006,514,514,514,514,0
|
|
20240409,151900,13503006,514,514,514,514,0
|
|
20240409,151800,13503006,514,514,514,514,0
|
|
20240409,151700,13503006,514,514,514,514,0
|
|
20240409,151600,13503006,514,514,514,514,1
|
|
20240409,151500,13502492,512,512,512,512,3
|
|
20240409,151400,13500956,512,512,512,512,0
|
|
20240409,151300,13500956,512,514,514,512,3
|
|
20240409,151200,13499418,512,513,513,512,548
|
|
20240409,151100,13218297,512,512,512,512,3
|
|
20240409,151000,13216761,512,512,512,512,0
|
|
20240409,150900,13216761,512,512,512,512,2
|
|
20240409,150800,13215737,512,512,512,512,3
|
|
20240409,150700,13214201,512,512,512,512,3
|
|
20240409,150600,13212665,512,512,512,512,2
|
|
20240409,150500,13211641,513,513,513,513,1
|
|
20240409,150400,13211128,512,512,512,512,3
|
|
20240409,150300,13209592,512,513,513,512,103
|
|
20240409,150200,13156756,512,512,512,512,2
|
|
20240409,150100,13155732,512,512,512,512,0
|
|
20240409,150000,13155732,512,512,512,512,3
|
|
20240409,145900,13154196,512,513,513,512,4
|
|
20240409,145800,13152147,511,511,511,511,2
|
|
20240409,145700,13151125,511,511,511,511,3
|
|
20240409,145600,13149592,511,511,511,511,0
|
|
20240409,145500,13149592,511,511,511,511,3
|
|
20240409,145400,13148059,511,511,511,511,2
|
|
20240409,145300,13147037,511,512,512,511,804
|
|
20240409,145200,12735634,513,513,513,513,1
|
|
20240409,145100,12735121,512,512,512,512,3
|
|
20240409,145000,12733585,512,512,512,512,2
|
|
20240409,144900,12732561,512,512,512,512,3
|
|
20240409,144800,12731025,513,512,513,512,507
|
|
20240409,144700,12470937,513,513,513,513,66
|
|
20240409,144600,12437079,513,513,513,513,2
|
|
20240409,144500,12436053,513,514,514,513,4
|
|
20240409,144400,12434000,513,513,513,513,23
|
|
20240409,144300,12422201,513,513,513,513,0
|
|
20240409,144200,12422201,513,513,513,513,2
|
|
20240409,144100,12421175,513,513,513,513,3
|
|
20240409,144000,12419636,513,513,513,513,3
|
|
20240409,143900,12418097,513,513,513,513,2
|
|
20240409,143800,12417071,513,513,513,513,0
|
|
20240409,143700,12417071,513,514,514,513,21
|
|
20240409,143600,12406280,514,514,514,514,3
|
|
20240409,143500,12404738,514,514,514,514,3
|
|
20240409,143400,12403196,514,514,514,514,0
|
|
20240409,143300,12403196,514,514,514,514,2
|
|
20240409,143200,12402168,514,514,514,514,3
|
|
20240409,143100,12400626,515,514,515,514,4
|
|
20240409,143000,12398569,514,514,514,514,2
|
|
20240409,142900,12397541,514,514,514,514,0
|
|
20240409,142800,12397541,514,515,515,514,9
|
|
20240409,142700,12392909,514,514,514,514,3
|
|
20240409,142600,12391367,514,514,514,514,2
|
|
20240409,142500,12390339,515,515,515,515,1
|
|
20240409,142400,12389824,514,514,514,514,3
|
|
20240409,142300,12388282,514,514,514,514,3
|
|
20240409,142200,12386740,515,514,515,514,3
|
|
20240409,142100,12385197,514,514,514,514,3
|
|
20240409,142000,12383655,514,514,514,514,0
|
|
20240409,141900,12383655,514,514,514,514,3
|
|
20240409,141800,12382113,514,514,514,514,2
|
|
20240409,141700,12381085,514,514,514,514,3
|
|
20240409,141600,12379543,514,514,514,514,0
|
|
20240409,141500,12379543,514,514,514,514,3
|
|
20240409,141400,12378001,514,514,514,514,2
|
|
20240409,141300,12376973,514,514,514,514,3
|
|
20240409,141200,12375431,519,514,519,514,5
|
|
20240409,141100,12372855,514,514,514,514,0
|
|
20240409,141000,12372855,514,514,514,514,2
|
|
20240409,140900,12371827,514,514,514,514,3
|
|
20240409,140800,12370285,514,514,514,514,3
|
|
20240409,140700,12368743,519,515,519,515,2
|
|
20240409,140600,12367709,514,514,514,514,2
|
|
20240409,140500,12366681,514,514,514,514,3
|
|
20240409,140400,12365139,514,514,514,514,3
|
|
20240409,140300,12363597,514,514,514,514,2
|
|
20240409,140200,12362569,514,514,514,514,0
|
|
20240409,140100,12362569,514,515,519,514,5
|
|
20240409,140000,12359993,514,514,514,514,5
|
|
20240409,135900,12357423,514,514,514,514,3
|
|
20240409,135800,12355881,514,514,514,514,2
|
|
20240409,135700,12354853,515,515,515,515,0
|
|
20240409,135600,12354853,515,515,515,515,1
|
|
20240409,135500,12354338,515,515,515,515,3
|
|
20240409,135400,12352793,515,515,515,515,2
|
|
20240409,135300,12351763,515,515,515,515,0
|
|
20240409,135200,12351763,515,515,515,515,3
|
|
20240409,135100,12350218,515,515,515,515,3
|
|
20240409,135000,12348673,515,515,515,515,2
|
|
20240409,134900,12347643,515,515,515,515,3
|
|
20240409,134800,12346098,515,515,515,515,0
|
|
20240409,134700,12346098,515,515,515,515,3
|
|
20240409,134600,12344553,515,515,515,515,2
|
|
20240409,134500,12343523,515,515,515,515,3
|
|
20240409,134400,12341978,515,515,515,515,0
|
|
20240409,134300,12341978,515,515,515,515,3
|
|
20240409,134200,12340433,515,515,515,515,3
|
|
20240409,134100,12338888,514,514,514,514,3
|
|
20240409,134000,12337346,514,514,514,514,3
|
|
20240409,133900,12335804,514,514,514,514,0
|
|
20240409,133800,12335804,514,514,514,514,2
|
|
20240409,133700,12334776,514,514,514,514,3
|
|
20240409,133600,12333234,514,514,514,514,3
|
|
20240409,133500,12331692,514,514,514,514,0
|
|
20240409,133400,12331692,514,514,514,514,3
|
|
20240409,133300,12330150,514,514,514,514,2
|
|
20240409,133200,12329122,514,514,514,514,3
|
|
20240409,133100,12327580,519,514,519,514,5
|
|
20240409,133000,12325004,514,514,514,514,0
|
|
20240409,132900,12325004,514,515,519,514,4
|
|
20240409,132800,12322942,514,514,514,514,3
|
|
20240409,132700,12321400,514,514,514,514,3
|
|
20240409,132600,12319858,514,514,514,514,0
|
|
20240409,132500,12319858,514,514,514,514,2
|
|
20240409,132400,12318830,514,514,514,514,3
|
|
20240409,132300,12317288,520,514,520,514,9
|
|
20240409,132200,12312639,515,515,515,515,2
|
|
20240409,132100,12311609,520,514,520,514,3153
|
|
20240409,132000,10676757,513,514,516,513,5
|
|
20240409,131900,10674188,513,513,513,513,3
|
|
20240409,131800,10672649,513,513,513,513,2
|
|
20240409,131700,10671623,513,513,513,513,0
|
|
20240409,131600,10671623,513,513,513,513,3
|
|
20240409,131500,10670084,513,513,513,513,3
|
|
20240409,131400,10668545,513,513,513,513,2
|
|
20240409,131300,10667519,513,514,514,513,4
|
|
20240409,131200,10665466,516,514,516,514,2
|
|
20240409,131100,10664436,513,513,513,513,3
|
|
20240409,131000,10662897,513,513,513,513,3
|
|
20240409,130900,10661358,513,512,513,512,3
|
|
20240409,130800,10659821,512,512,512,512,0
|
|
20240409,130700,10659821,512,512,512,512,3
|
|
20240409,130600,10658285,512,512,512,512,3
|
|
20240409,130500,10656749,512,512,512,512,2
|
|
20240409,130400,10655725,516,512,516,512,5
|
|
20240409,130300,10653160,513,513,513,513,1
|
|
20240409,130200,10652647,512,512,512,512,3
|
|
20240409,130100,10651111,512,512,512,512,2
|
|
20240409,130000,10650087,512,513,516,512,5
|
|
20240409,125900,10647522,512,512,512,512,0
|
|
20240409,125800,10647522,512,512,512,512,3
|
|
20240409,125700,10645986,512,512,512,512,2
|
|
20240409,125600,10644962,512,512,512,512,3
|
|
20240409,125500,10643426,512,512,512,512,3
|
|
20240409,125400,10641890,512,512,512,512,0
|
|
20240409,125300,10641890,512,512,512,512,2
|
|
20240409,125200,10640866,512,512,512,512,3
|
|
20240409,125100,10639330,512,512,512,512,13
|
|
20240409,125000,10632674,516,513,516,513,2
|
|
20240409,124900,10631645,512,513,516,512,4
|
|
20240409,124800,10629592,512,512,512,512,3
|
|
20240409,124700,10628056,512,512,512,512,3
|
|
20240409,124600,10626520,512,512,512,512,2
|
|
20240409,124500,10625496,512,512,512,512,0
|
|
20240409,124400,10625496,512,512,512,512,3
|
|
20240409,124300,10623960,512,512,512,512,3
|
|
20240409,124200,10622424,516,512,516,512,5
|
|
20240409,124100,10619859,512,512,512,512,2
|
|
20240409,124000,10618835,516,516,516,516,0
|
|
20240409,123900,10618835,516,512,516,512,5
|
|
20240409,123800,10616270,512,512,512,512,3
|
|
20240409,123700,10614734,512,512,512,512,2
|
|
20240409,123600,10613710,516,513,516,513,2
|
|
20240409,123500,10612681,512,512,512,512,3
|
|
20240409,123400,10611145,512,512,512,512,3
|
|
20240409,123300,10609609,512,512,512,512,2
|
|
20240409,123200,10608585,512,512,512,512,3
|
|
20240409,123100,10607049,516,513,516,513,2
|
|
20240409,123000,10606020,512,512,512,512,3
|
|
20240409,122900,10604484,516,512,516,512,4
|
|
20240409,122800,10602431,512,512,512,512,3
|
|
20240409,122700,10600895,512,512,512,512,0
|
|
20240409,122600,10600895,512,512,512,512,3
|
|
20240409,122500,10599359,512,512,512,512,2
|
|
20240409,122400,10598335,512,512,512,512,3
|
|
20240409,122300,10596799,516,512,516,512,5
|
|
20240409,122200,10594234,512,512,512,512,0
|
|
20240409,122100,10594234,512,512,512,512,2
|
|
20240409,122000,10593210,512,512,512,512,3
|
|
20240409,121900,10591674,512,512,512,512,3
|
|
20240409,121800,10590138,512,512,512,512,0
|
|
20240409,121700,10590138,512,512,512,512,3
|
|
20240409,121600,10588602,512,512,512,512,2
|
|
20240409,121500,10587578,512,512,512,512,3
|
|
20240409,121400,10586042,512,512,512,512,3
|
|
20240409,121300,10584506,516,513,516,513,6
|
|
20240409,121200,10581416,512,512,512,512,2
|
|
20240409,121100,10580392,512,512,512,512,3
|
|
20240409,121000,10578856,512,512,512,512,3
|
|
20240409,120900,10577320,512,512,512,512,0
|
|
20240409,120800,10577320,512,512,512,512,2
|
|
20240409,120700,10576296,512,513,516,512,5
|
|
20240409,120600,10573731,512,512,512,512,3
|
|
20240409,120500,10572195,516,512,516,512,4
|
|
20240409,120400,10570142,512,512,512,512,0
|
|
20240409,120300,10570142,512,512,512,512,3
|
|
20240409,120200,10568606,512,513,516,512,5
|
|
20240409,120100,10566041,512,512,512,512,2
|
|
20240409,120000,10565017,512,512,512,512,0
|
|
20240409,115900,10565017,512,513,516,512,5
|
|
20240409,115800,10562452,512,512,512,512,3
|
|
20240409,115700,10560916,512,512,512,512,3
|
|
20240409,115600,10559380,516,512,516,512,4
|
|
20240409,115500,10557327,512,512,512,512,0
|
|
20240409,115400,10557327,512,513,516,512,5
|
|
20240409,115300,10554762,512,512,512,512,3
|
|
20240409,115200,10553226,513,513,513,512,8
|
|
20240409,115100,10549124,516,513,516,513,10
|
|
20240409,115000,10543988,512,513,513,512,8
|
|
20240409,114900,10539887,516,513,516,512,8
|
|
20240409,114800,10535783,512,513,516,512,4
|
|
20240409,114700,10533730,513,513,513,513,3
|
|
20240409,114600,10532191,513,513,513,513,1
|
|
20240409,114500,10531678,512,513,516,512,5
|
|
20240409,114400,10529113,512,512,512,512,2
|
|
20240409,114300,10528089,512,512,512,512,3
|
|
20240409,114200,10526553,516,513,516,513,2
|
|
20240409,114100,10525524,512,513,516,512,5
|
|
20240409,114000,10522959,512,512,512,512,2
|
|
20240409,113900,10521935,512,512,512,512,3
|
|
20240409,113800,10520399,512,513,516,512,5
|
|
20240409,113700,10517834,512,512,512,512,0
|
|
20240409,113600,10517834,512,512,512,512,3
|
|
20240409,113500,10516298,512,513,513,512,3
|
|
20240409,113400,10514761,512,512,512,512,3
|
|
20240409,113300,10513225,513,513,516,513,3
|
|
20240409,113200,10511683,512,513,513,512,4
|
|
20240409,113100,10509634,516,512,516,512,4
|
|
20240409,113000,10507581,512,512,512,512,3
|
|
20240409,112900,10506045,512,515,515,512,5003
|
|
20240409,112800,7941866,515,515,515,515,0
|
|
20240409,112700,7941866,515,515,515,515,5
|
|
20240409,112600,7939291,516,515,516,515,4
|
|
20240409,112500,7937230,515,514,516,514,6
|
|
20240409,112400,7934142,514,514,514,514,2
|
|
20240409,112300,7933114,516,515,516,515,2
|
|
20240409,112200,7932083,514,514,514,514,3
|
|
20240409,112100,7930541,514,514,514,514,3
|
|
20240409,112000,7928999,516,514,516,514,4
|
|
20240409,111900,7926940,516,514,516,514,5
|
|
20240409,111800,7924367,514,514,514,514,0
|
|
20240409,111700,7924367,514,514,514,514,3
|
|
20240409,111600,7922825,514,514,514,514,3
|
|
20240409,111500,7921283,514,514,514,514,2
|
|
20240409,111400,7920255,514,514,514,514,0
|
|
20240409,111300,7920255,514,514,514,514,3
|
|
20240409,111200,7918713,514,514,514,514,3
|
|
20240409,111100,7917171,514,514,514,514,2
|
|
20240409,111000,7916143,514,514,514,514,459
|
|
20240409,110900,7680217,514,514,514,514,0
|
|
20240409,110800,7680217,514,514,514,514,3
|
|
20240409,110700,7678675,514,514,514,514,2
|
|
20240409,110600,7677647,514,514,514,514,3
|
|
20240409,110500,7676105,514,515,515,514,519
|
|
20240409,110400,7408977,515,515,515,515,35
|
|
20240409,110300,7390952,515,515,515,515,3
|
|
20240409,110200,7389407,514,514,514,514,3
|
|
20240409,110100,7387865,514,514,514,514,3
|
|
20240409,110000,7386323,514,514,514,514,2
|
|
20240409,105900,7385295,514,514,514,514,1
|
|
20240409,105800,7384781,519,519,519,519,0
|
|
20240409,105700,7384781,519,519,519,519,0
|
|
20240409,105600,7384781,519,519,519,519,0
|
|
20240409,105500,7384781,519,519,519,519,0
|
|
20240409,105400,7384781,519,519,519,519,0
|
|
20240409,105300,7384781,519,519,519,519,0
|
|
20240409,105200,7384781,519,519,519,519,0
|
|
20240409,105100,7384781,519,519,519,519,0
|
|
20240409,105000,7384781,519,519,519,519,0
|
|
20240409,104900,7384781,519,519,519,519,0
|
|
20240409,104800,7384781,519,519,519,519,0
|
|
20240409,104700,7384781,519,519,519,519,0
|
|
20240409,104600,7384781,519,519,519,519,0
|
|
20240409,104500,7384781,519,519,519,519,0
|
|
20240409,104400,7384781,519,519,519,519,0
|
|
20240409,104300,7384781,519,519,519,519,0
|
|
20240409,104200,7384781,519,519,519,519,0
|
|
20240409,104100,7384781,519,519,519,519,0
|
|
20240409,104000,7384781,519,519,519,519,0
|
|
20240409,103900,7384781,519,514,519,514,2
|
|
20240409,103800,7383748,513,515,515,512,2068
|
|
20240409,103700,6324187,520,520,520,520,0
|
|
20240409,103600,6324187,520,520,520,520,0
|
|
20240409,103500,6324187,520,520,520,520,0
|
|
20240409,103400,6324187,520,520,520,520,0
|
|
20240409,103300,6324187,520,516,520,516,3
|
|
20240409,103200,6322632,519,519,519,519,0
|
|
20240409,103100,6322632,519,516,519,516,2
|
|
20240409,103000,6321597,515,515,515,515,0
|
|
20240409,102900,6321597,515,515,515,515,0
|
|
20240409,102800,6321597,515,515,515,515,2
|
|
20240409,102700,6320567,520,520,520,520,0
|
|
20240409,102600,6320567,520,520,520,520,0
|
|
20240409,102500,6320567,520,520,520,520,0
|
|
20240409,102400,6320567,520,516,520,516,2
|
|
20240409,102300,6319531,520,520,520,520,0
|
|
20240409,102200,6319531,520,520,520,520,0
|
|
20240409,102100,6319531,520,520,520,520,0
|
|
20240409,102000,6319531,520,520,520,520,0
|
|
20240409,101900,6319531,520,520,520,520,0
|
|
20240409,101800,6319531,520,520,520,520,0
|
|
20240409,101700,6319531,520,520,520,520,0
|
|
20240409,101600,6319531,520,520,520,520,0
|
|
20240409,101500,6319531,520,520,520,520,0
|
|
20240409,101400,6319531,520,520,520,520,0
|
|
20240409,101300,6319531,520,516,520,516,2
|
|
20240409,101200,6318495,514,514,514,514,0
|
|
20240409,101100,6318495,514,514,520,514,3
|
|
20240409,101000,6316947,520,520,520,520,0
|
|
20240409,100900,6316947,520,514,520,514,2
|
|
20240409,100800,6315913,515,515,515,515,0
|
|
20240409,100700,6315913,515,519,520,515,1062
|
|
20240409,100600,5768967,520,519,520,519,44
|
|
20240409,100500,5746088,521,521,521,521,0
|
|
20240409,100400,5746088,521,521,521,521,0
|
|
20240409,100300,5746088,521,521,521,521,0
|
|
20240409,100200,5746088,521,521,521,521,0
|
|
20240409,100100,5746088,521,521,521,521,0
|
|
20240409,100000,5746088,521,521,521,521,0
|
|
20240409,095900,5746088,521,519,521,519,2
|
|
20240409,095800,5745048,521,521,521,521,0
|
|
20240409,095700,5745048,521,519,521,519,2
|
|
20240409,095600,5744008,521,519,521,519,2
|
|
20240409,095500,5742968,521,521,521,521,20
|
|
20240409,095400,5732548,521,520,521,520,7
|
|
20240409,095300,5728902,520,520,520,520,0
|
|
20240409,095200,5728902,520,520,520,520,0
|
|
20240409,095100,5728902,520,519,520,519,350
|
|
20240409,095000,5547026,519,519,519,519,0
|
|
20240409,094900,5547026,519,519,519,519,0
|
|
20240409,094800,5547026,519,519,519,519,0
|
|
20240409,094700,5547026,519,519,519,519,2000
|
|
20240409,094600,4509026,519,519,519,519,1
|
|
20240409,094500,4508507,520,520,520,520,0
|
|
20240409,094400,4508507,520,520,520,520,0
|
|
20240409,094300,4508507,520,520,520,520,0
|
|
20240409,094200,4508507,520,520,520,520,0
|
|
20240409,094100,4508507,520,520,520,520,0
|
|
20240409,094000,4508507,520,520,520,520,0
|
|
20240409,093900,4508507,520,520,520,518,14
|
|
20240409,093800,4501233,520,520,520,520,0
|
|
20240409,093700,4501233,520,520,520,520,0
|
|
20240409,093600,4501233,520,520,520,520,283
|
|
20240409,093500,4354073,520,521,521,520,882
|
|
20240409,093400,3894633,520,520,520,520,222
|
|
20240409,093300,3779193,521,521,521,521,0
|
|
20240409,093200,3779193,521,521,521,521,10
|
|
20240409,093100,3773983,521,521,521,521,1
|
|
20240409,093000,3773462,520,517,520,517,9
|
|
20240409,092900,3768785,520,520,520,520,0
|
|
20240409,092800,3768785,520,520,520,520,0
|
|
20240409,092700,3768785,520,520,520,520,0
|
|
20240409,092600,3768785,520,520,520,520,0
|
|
20240409,092500,3768785,520,517,520,517,2
|
|
20240409,092400,3767748,515,515,515,515,1
|
|
20240409,092300,3767233,515,515,515,515,0
|
|
20240409,092200,3767233,515,515,521,515,4
|
|
20240409,092100,3765167,521,521,521,521,0
|
|
20240409,092000,3765167,521,521,521,521,0
|
|
20240409,091900,3765167,521,521,521,521,0
|
|
20240409,091800,3765167,521,515,521,515,25
|
|
20240409,091700,3752286,515,521,524,514,674
|
|
20240409,091600,3405000,524,513,524,513,2
|
|
20240409,091500,3403963,525,525,525,525,0
|
|
20240409,091400,3403963,525,525,525,525,34
|
|
20240409,091300,3386113,524,519,525,519,6468
|
|
20240409,091200,9808,520,520,520,520,0
|
|
20240409,091100,9808,520,520,520,520,0
|
|
20240409,091000,9808,520,520,520,520,5
|
|
20240409,090900,7208,511,512,512,511,10
|
|
20240409,090800,2097,524,524,524,524,0
|
|
20240409,090700,2097,524,524,524,524,0
|
|
20240409,090600,2097,524,524,524,524,3
|
|
20240409,090500,525,525,525,525,525,0
|
|
20240409,090400,525,525,525,525,525,0
|
|
20240409,090300,525,525,525,525,525,0
|
|
20240409,090200,525,525,525,525,525,0
|
|
20240409,090100,525,525,525,525,525,1
|
|
20240409,090000,0,514,514,514,514,0
|