658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195500,116467805,751,751,751,751,4547
|
|
20240408,195400,116467805,751,751,751,751,0
|
|
20240408,195300,116467805,751,751,751,751,0
|
|
20240408,195200,116467805,751,751,751,751,0
|
|
20240408,195100,116467805,751,751,751,751,0
|
|
20240408,195000,116467805,751,751,751,751,0
|
|
20240408,194900,116467805,751,751,751,751,0
|
|
20240408,194800,116467805,751,751,751,751,0
|
|
20240408,194700,116467805,751,751,751,751,0
|
|
20240408,194600,116467805,751,751,751,751,0
|
|
20240408,194500,116467805,751,751,751,751,0
|
|
20240408,194400,116467805,751,751,751,751,0
|
|
20240408,194300,116467805,751,751,751,751,0
|
|
20240408,194200,116467805,751,751,751,751,0
|
|
20240408,194100,116467805,751,751,751,751,0
|
|
20240408,194000,116467805,751,751,751,751,0
|
|
20240408,193900,116467805,751,751,751,751,0
|
|
20240408,193800,116467805,751,751,751,751,0
|
|
20240408,193700,116467805,751,751,751,751,0
|
|
20240408,193600,116467805,751,751,751,751,0
|
|
20240408,193500,116467805,751,751,751,751,0
|
|
20240408,193400,116467805,751,751,751,751,0
|
|
20240408,193300,116467805,751,751,751,751,0
|
|
20240408,193200,116467805,751,751,751,751,0
|
|
20240408,193100,116467805,751,751,751,751,0
|
|
20240408,193000,116467805,751,751,751,751,0
|
|
20240408,192900,116467805,751,751,751,751,0
|
|
20240408,192800,116467805,751,751,751,751,0
|
|
20240408,192700,116467805,751,751,751,751,0
|
|
20240408,192600,116467805,751,751,751,751,0
|
|
20240408,192500,116467805,751,751,751,751,4547
|
|
20240408,192400,116467805,751,751,751,751,0
|
|
20240408,192300,116467805,751,751,751,751,0
|
|
20240408,192200,116467805,751,751,751,751,0
|
|
20240408,192100,116467805,751,751,751,751,0
|
|
20240408,192000,116467805,751,751,751,751,0
|
|
20240408,191900,116467805,751,751,751,751,0
|
|
20240408,191800,116467805,751,751,751,751,0
|
|
20240408,191700,116467805,751,751,751,751,0
|
|
20240408,191600,116467805,751,751,751,751,0
|
|
20240408,191500,116467805,751,751,751,751,0
|
|
20240408,191400,116467805,751,751,751,751,0
|
|
20240408,191300,116467805,751,751,751,751,0
|
|
20240408,191200,116467805,751,751,751,751,0
|
|
20240408,191100,116467805,751,751,751,751,0
|
|
20240408,191000,116467805,751,751,751,751,0
|
|
20240408,190900,116467805,751,751,751,751,0
|
|
20240408,190800,116467805,751,751,751,751,0
|
|
20240408,190700,116467805,751,751,751,751,0
|
|
20240408,190600,116467805,751,751,751,751,0
|
|
20240408,190500,116467805,751,751,751,751,0
|
|
20240408,190400,116467805,751,751,751,751,0
|
|
20240408,190300,116467805,751,751,751,751,0
|
|
20240408,190200,116467805,751,751,751,751,0
|
|
20240408,190100,116467805,751,751,751,751,0
|
|
20240408,190000,116467805,751,751,751,751,0
|
|
20240408,185900,116467805,751,751,751,751,0
|
|
20240408,185800,116467805,751,751,751,751,0
|
|
20240408,185700,116467805,751,751,751,751,0
|
|
20240408,185600,116467805,751,751,751,751,0
|
|
20240408,185500,116467805,751,751,751,751,4547
|
|
20240408,185400,116467805,751,751,751,751,0
|
|
20240408,185300,116467805,751,751,751,751,0
|
|
20240408,185200,116467805,751,751,751,751,0
|
|
20240408,185100,116467805,751,751,751,751,0
|
|
20240408,185000,116467805,751,751,751,751,0
|
|
20240408,184900,116467805,751,751,751,751,0
|
|
20240408,184800,116467805,751,751,751,751,0
|
|
20240408,184700,116467805,751,751,751,751,0
|
|
20240408,184600,116467805,751,751,751,751,0
|
|
20240408,184500,116467805,751,751,751,751,0
|
|
20240408,184400,116467805,751,751,751,751,0
|
|
20240408,184300,116467805,751,751,751,751,0
|
|
20240408,184200,116467805,751,751,751,751,0
|
|
20240408,184100,116467805,751,751,751,751,0
|
|
20240408,184000,116467805,751,751,751,751,0
|
|
20240408,183900,116467805,751,751,751,751,0
|
|
20240408,183800,116467805,751,751,751,751,0
|
|
20240408,183700,116467805,751,751,751,751,0
|
|
20240408,183600,116467805,751,751,751,751,0
|
|
20240408,183500,116467805,751,751,751,751,0
|
|
20240408,183400,116467805,751,751,751,751,0
|
|
20240408,183300,116467805,751,751,751,751,0
|
|
20240408,183200,116467805,751,751,751,751,0
|
|
20240408,183100,116467805,751,751,751,751,0
|
|
20240408,183000,116467805,751,751,751,751,0
|
|
20240408,182900,116467805,751,751,751,751,0
|
|
20240408,182800,116467805,751,751,751,751,0
|
|
20240408,182700,116467805,751,751,751,751,0
|
|
20240408,182600,116467805,751,751,751,751,0
|
|
20240408,182500,116467805,751,751,751,751,4547
|
|
20240408,182400,116467805,751,751,751,751,0
|
|
20240408,182300,116467805,751,751,751,751,0
|
|
20240408,182200,116467805,751,751,751,751,0
|
|
20240408,182100,116467805,751,751,751,751,0
|
|
20240408,182000,116467805,751,751,751,751,0
|
|
20240408,181900,116467805,751,751,751,751,0
|
|
20240408,181800,116467805,751,751,751,751,0
|
|
20240408,181700,116467805,751,751,751,751,0
|
|
20240408,181600,116467805,751,751,751,751,0
|
|
20240408,181500,116467805,751,751,751,751,0
|
|
20240408,181400,116467805,751,751,751,751,0
|
|
20240408,181300,116467805,751,751,751,751,0
|
|
20240408,181200,116467805,751,751,751,751,0
|
|
20240408,181100,116467805,751,751,751,751,0
|
|
20240408,181000,116467805,751,751,751,751,0
|
|
20240408,180900,116467805,751,751,751,751,0
|
|
20240408,180800,116467805,751,751,751,751,0
|
|
20240408,180700,116467805,751,751,751,751,0
|
|
20240408,180600,116467805,751,751,751,751,0
|
|
20240408,180500,116467805,751,751,751,751,0
|
|
20240408,180400,116467805,751,751,751,751,0
|
|
20240408,180300,116467805,751,751,751,751,0
|
|
20240408,180200,116467805,751,751,751,751,0
|
|
20240408,180100,116467805,751,751,751,751,0
|
|
20240408,180000,116467805,751,751,751,751,0
|
|
20240408,175900,116467805,751,751,751,751,0
|
|
20240408,175800,116467805,751,751,751,751,0
|
|
20240408,175700,116467805,751,751,751,751,0
|
|
20240408,175600,116467805,751,751,751,751,0
|
|
20240408,175500,116467805,751,751,751,751,4547
|
|
20240408,175400,116467805,751,751,751,751,0
|
|
20240408,175300,116467805,751,751,751,751,0
|
|
20240408,175200,116467805,751,751,751,751,0
|
|
20240408,175100,116467805,751,751,751,751,0
|
|
20240408,175000,116467805,751,751,751,751,0
|
|
20240408,174900,116467805,751,751,751,751,0
|
|
20240408,174800,116467805,751,751,751,751,0
|
|
20240408,174700,116467805,751,751,751,751,0
|
|
20240408,174600,116467805,751,751,751,751,0
|
|
20240408,174500,116467805,751,751,751,751,0
|
|
20240408,174400,116467805,751,751,751,751,0
|
|
20240408,174300,116467805,751,751,751,751,0
|
|
20240408,174200,116467805,751,751,751,751,0
|
|
20240408,174100,116467805,751,751,751,751,0
|
|
20240408,174000,116467805,751,751,751,751,0
|
|
20240408,173900,116467805,751,751,751,751,0
|
|
20240408,173800,116467805,751,751,751,751,0
|
|
20240408,173700,116467805,751,751,751,751,0
|
|
20240408,173600,116467805,751,751,751,751,0
|
|
20240408,173500,116467805,751,751,751,751,0
|
|
20240408,173400,116467805,751,751,751,751,0
|
|
20240408,173300,116467805,751,751,751,751,0
|
|
20240408,173200,116467805,751,751,751,751,0
|
|
20240408,173100,116467805,751,751,751,751,0
|
|
20240408,173000,116467805,751,751,751,751,0
|
|
20240408,172900,116467805,751,751,751,751,0
|
|
20240408,172800,116467805,751,751,751,751,0
|
|
20240408,172700,116467805,751,751,751,751,0
|
|
20240408,172600,116467805,751,751,751,751,0
|
|
20240408,172500,116467805,751,751,751,751,4547
|
|
20240408,172400,116467805,751,751,751,751,0
|
|
20240408,172300,116467805,751,751,751,751,0
|
|
20240408,172200,116467805,751,751,751,751,0
|
|
20240408,172100,116467805,751,751,751,751,0
|
|
20240408,172000,116467805,751,751,751,751,0
|
|
20240408,171900,116467805,751,751,751,751,0
|
|
20240408,171800,116467805,751,751,751,751,0
|
|
20240408,171700,116467805,751,751,751,751,0
|
|
20240408,171600,116467805,751,751,751,751,0
|
|
20240408,171500,116467805,751,751,751,751,0
|
|
20240408,171400,116467805,751,751,751,751,0
|
|
20240408,171300,116467805,751,751,751,751,0
|
|
20240408,171200,116467805,751,751,751,751,0
|
|
20240408,171100,116467805,751,751,751,751,0
|
|
20240408,171000,116467805,751,751,751,751,0
|
|
20240408,170900,116467805,751,751,751,751,0
|
|
20240408,170800,116467805,751,751,751,751,0
|
|
20240408,170700,116467805,751,751,751,751,0
|
|
20240408,170600,116467805,751,751,751,751,0
|
|
20240408,170500,116467805,751,751,751,751,0
|
|
20240408,170400,116467805,751,751,751,751,0
|
|
20240408,170300,116467805,751,751,751,751,0
|
|
20240408,170200,116467805,751,751,751,751,0
|
|
20240408,170100,116467805,751,751,751,751,0
|
|
20240408,170000,116467805,751,751,751,751,0
|
|
20240408,165900,116467805,751,751,751,751,0
|
|
20240408,165800,116467805,751,751,751,751,0
|
|
20240408,165700,116467805,751,751,751,751,0
|
|
20240408,165600,116467805,751,751,751,751,0
|
|
20240408,165500,116467805,751,751,751,751,4547
|
|
20240408,165400,116467805,751,751,751,751,0
|
|
20240408,165300,116467805,751,751,751,751,0
|
|
20240408,165200,116467805,751,751,751,751,0
|
|
20240408,165100,116467805,751,751,751,751,0
|
|
20240408,165000,116467805,751,751,751,751,0
|
|
20240408,164900,116467805,751,751,751,751,0
|
|
20240408,164800,116467805,751,751,751,751,0
|
|
20240408,164700,116467805,751,751,751,751,0
|
|
20240408,164600,116467805,751,751,751,751,0
|
|
20240408,164500,116467805,751,751,751,751,0
|
|
20240408,164400,116467805,751,751,751,751,0
|
|
20240408,164300,116467805,751,751,751,751,0
|
|
20240408,164200,116467805,751,751,751,751,0
|
|
20240408,164100,116467805,751,751,751,751,0
|
|
20240408,164000,116467805,751,751,751,751,0
|
|
20240408,163900,116467805,751,751,751,751,0
|
|
20240408,163800,116467805,751,751,751,751,0
|
|
20240408,163700,116467805,751,751,751,751,0
|
|
20240408,163600,116467805,751,751,751,751,0
|
|
20240408,163500,116467805,751,751,751,751,0
|
|
20240408,163400,116467805,751,751,751,751,0
|
|
20240408,163300,116467805,751,751,751,751,0
|
|
20240408,163200,116467805,751,751,751,751,0
|
|
20240408,163100,116467805,751,751,751,751,0
|
|
20240408,163000,116467805,751,751,751,751,0
|
|
20240408,162900,116467805,751,751,751,751,0
|
|
20240408,162800,116467805,751,751,751,751,0
|
|
20240408,162700,116467805,751,751,751,751,0
|
|
20240408,162600,116467805,751,751,751,751,0
|
|
20240408,162500,116467805,751,751,751,751,4547
|
|
20240408,162400,116467805,751,751,751,751,0
|
|
20240408,162300,116467805,751,751,751,751,0
|
|
20240408,162200,116467805,751,751,751,751,0
|
|
20240408,162100,116467805,751,751,751,751,0
|
|
20240408,162000,116467805,751,751,751,751,0
|
|
20240408,161900,116467805,751,751,751,751,0
|
|
20240408,161800,116467805,751,751,751,751,0
|
|
20240408,161700,116467805,751,751,751,751,0
|
|
20240408,161600,116467805,751,751,751,751,0
|
|
20240408,161500,116467805,751,751,751,751,0
|
|
20240408,161400,116467805,751,751,751,751,0
|
|
20240408,161300,116467805,751,751,751,751,0
|
|
20240408,161200,116467805,751,751,751,751,0
|
|
20240408,161100,116467805,751,751,751,751,0
|
|
20240408,161000,116467805,751,751,751,751,0
|
|
20240408,160900,116467805,751,751,751,751,0
|
|
20240408,160800,116467805,751,751,751,751,0
|
|
20240408,160700,116467805,751,751,751,751,0
|
|
20240408,160600,116467805,751,751,751,751,0
|
|
20240408,160500,116467805,751,751,751,751,0
|
|
20240408,160400,116467805,751,751,751,751,0
|
|
20240408,160300,116467805,751,751,751,751,0
|
|
20240408,160200,116467805,751,751,751,751,0
|
|
20240408,160100,116467805,751,751,751,751,0
|
|
20240408,160000,116467805,751,751,751,751,0
|
|
20240408,155900,116467805,751,751,751,751,0
|
|
20240408,155800,116467805,751,751,751,751,0
|
|
20240408,155700,116467805,751,751,751,751,0
|
|
20240408,155600,116467805,751,751,751,751,0
|
|
20240408,155500,116467805,751,751,751,751,4547
|
|
20240408,155400,116467805,751,751,751,751,0
|
|
20240408,155300,116467805,751,751,751,751,0
|
|
20240408,155200,116467805,751,751,751,751,0
|
|
20240408,155100,116467805,751,751,751,751,0
|
|
20240408,155000,116467805,751,751,751,751,0
|
|
20240408,154900,116467805,751,751,751,751,0
|
|
20240408,154800,116467805,751,751,751,751,0
|
|
20240408,154700,116467805,751,751,751,751,0
|
|
20240408,154600,116467805,751,751,751,751,0
|
|
20240408,154500,116467805,751,751,751,751,0
|
|
20240408,154400,116467805,751,751,751,751,0
|
|
20240408,154300,116467805,751,751,751,751,0
|
|
20240408,154200,116467805,751,751,751,751,0
|
|
20240408,154100,116467805,751,751,751,751,0
|
|
20240408,154000,116467805,751,751,751,751,0
|
|
20240408,153900,116467805,751,751,751,751,0
|
|
20240408,153800,116467805,751,751,751,751,0
|
|
20240408,153700,116467805,751,751,751,751,0
|
|
20240408,153600,116467805,751,751,751,751,0
|
|
20240408,153500,116467805,751,751,751,751,0
|
|
20240408,153400,116467805,751,751,751,751,0
|
|
20240408,153300,116467805,751,751,751,751,0
|
|
20240408,153200,116467805,751,751,751,751,0
|
|
20240408,153100,116467805,751,751,751,751,0
|
|
20240408,153000,116467805,751,751,751,751,4547
|
|
20240408,152900,113053008,752,752,752,752,0
|
|
20240408,152800,113053008,752,752,752,752,0
|
|
20240408,152700,113053008,752,752,752,752,0
|
|
20240408,152600,113053008,752,752,752,752,0
|
|
20240408,152500,113053008,752,752,752,752,0
|
|
20240408,152400,113053008,752,752,752,752,0
|
|
20240408,152300,113053008,752,752,752,752,0
|
|
20240408,152200,113053008,752,752,752,752,0
|
|
20240408,152100,113053008,752,752,752,752,0
|
|
20240408,152000,113053008,752,752,752,752,0
|
|
20240408,151900,113053008,752,752,752,752,1233
|
|
20240408,151800,112125792,753,753,753,753,0
|
|
20240408,151700,112125792,753,753,753,753,1
|
|
20240408,151600,112125039,752,752,752,752,28
|
|
20240408,151500,112103983,752,753,753,752,569
|
|
20240408,151400,111676031,755,755,755,755,0
|
|
20240408,151300,111676031,755,755,755,755,0
|
|
20240408,151200,111676031,755,755,755,755,1
|
|
20240408,151100,111675276,757,757,757,757,0
|
|
20240408,151000,111675276,757,757,757,757,0
|
|
20240408,150900,111675276,757,757,757,757,40
|
|
20240408,150800,111644996,753,755,755,753,70
|
|
20240408,150700,111592166,757,757,757,757,1
|
|
20240408,150600,111591409,755,755,755,755,0
|
|
20240408,150500,111591409,755,755,755,755,0
|
|
20240408,150400,111591409,755,755,755,755,0
|
|
20240408,150300,111591409,755,754,755,754,10
|
|
20240408,150200,111583868,754,754,754,754,1
|
|
20240408,150100,111583114,753,753,753,753,67
|
|
20240408,150000,111532663,754,754,754,754,0
|
|
20240408,145900,111532663,754,753,754,753,100
|
|
20240408,145800,111457356,753,753,753,753,0
|
|
20240408,145700,111457356,753,753,753,753,0
|
|
20240408,145600,111457356,753,753,753,753,0
|
|
20240408,145500,111457356,753,753,753,753,857
|
|
20240408,145400,110812035,754,754,754,754,575
|
|
20240408,145300,110378485,754,754,754,754,400
|
|
20240408,145200,110076885,758,758,758,758,0
|
|
20240408,145100,110076885,758,758,758,758,0
|
|
20240408,145000,110076885,758,758,758,758,0
|
|
20240408,144900,110076885,758,758,758,758,0
|
|
20240408,144800,110076885,758,758,758,758,0
|
|
20240408,144700,110076885,758,758,758,758,1
|
|
20240408,144600,110076127,753,753,753,753,0
|
|
20240408,144500,110076127,753,753,753,753,0
|
|
20240408,144400,110076127,753,753,753,753,0
|
|
20240408,144300,110076127,753,753,753,753,0
|
|
20240408,144200,110076127,753,753,753,753,0
|
|
20240408,144100,110076127,753,755,755,753,1400
|
|
20240408,144000,109020581,758,758,758,758,0
|
|
20240408,143900,109020581,758,758,758,758,0
|
|
20240408,143800,109020581,758,758,758,758,0
|
|
20240408,143700,109020581,758,758,758,758,0
|
|
20240408,143600,109020581,758,758,758,758,0
|
|
20240408,143500,109020581,758,758,758,758,0
|
|
20240408,143400,109020581,758,757,758,757,261
|
|
20240408,143300,108822761,758,758,758,758,0
|
|
20240408,143200,108822761,758,758,758,758,0
|
|
20240408,143100,108822761,758,758,758,758,2027
|
|
20240408,143000,107286295,758,758,758,758,0
|
|
20240408,142900,107286295,758,758,758,758,0
|
|
20240408,142800,107286295,758,758,758,758,1
|
|
20240408,142700,107285537,755,755,755,755,1
|
|
20240408,142600,107284782,756,756,756,756,290
|
|
20240408,142500,107065542,756,756,756,756,1
|
|
20240408,142400,107064786,757,757,757,757,579
|
|
20240408,142300,106626483,757,757,757,757,0
|
|
20240408,142200,106626483,757,762,762,752,15002
|
|
20240408,142100,95340200,761,761,761,761,0
|
|
20240408,142000,95340200,761,761,761,761,0
|
|
20240408,141900,95340200,761,761,761,761,5
|
|
20240408,141800,95336395,761,761,761,761,0
|
|
20240408,141700,95336395,761,761,761,761,867
|
|
20240408,141600,94676608,761,761,761,761,1733
|
|
20240408,141500,93357795,760,756,760,756,1156
|
|
20240408,141400,92479584,756,756,756,756,0
|
|
20240408,141300,92479584,756,756,756,756,0
|
|
20240408,141200,92479584,756,756,756,756,290
|
|
20240408,141100,92260344,756,756,756,756,0
|
|
20240408,141000,92260344,756,754,756,754,736
|
|
20240408,140900,91704197,755,755,755,755,0
|
|
20240408,140800,91704197,755,754,755,754,1000
|
|
20240408,140700,90949354,754,753,754,753,99
|
|
20240408,140600,90874806,755,755,755,755,1
|
|
20240408,140500,90874051,751,755,755,751,29
|
|
20240408,140400,90852268,751,751,751,751,0
|
|
20240408,140300,90852268,751,751,751,751,1161
|
|
20240408,140200,89980357,751,751,751,751,0
|
|
20240408,140100,89980357,751,751,751,751,0
|
|
20240408,140000,89980357,751,751,751,751,0
|
|
20240408,135900,89980357,751,751,751,751,0
|
|
20240408,135800,89980357,751,751,751,751,0
|
|
20240408,135700,89980357,751,751,751,751,0
|
|
20240408,135600,89980357,751,751,751,750,7288
|
|
20240408,135500,84507086,751,751,751,751,0
|
|
20240408,135400,84507086,751,751,751,751,2356
|
|
20240408,135300,82737730,751,754,754,750,5390
|
|
20240408,135200,78685222,754,754,754,754,0
|
|
20240408,135100,78685222,754,754,754,754,0
|
|
20240408,135000,78685222,754,754,754,754,0
|
|
20240408,134900,78685222,754,754,754,754,0
|
|
20240408,134800,78685222,754,754,754,754,0
|
|
20240408,134700,78685222,754,754,754,754,17
|
|
20240408,134600,78672404,755,755,755,755,0
|
|
20240408,134500,78672404,755,755,755,755,1
|
|
20240408,134400,78671649,755,755,755,755,0
|
|
20240408,134300,78671649,755,755,755,755,3
|
|
20240408,134200,78669384,755,755,755,755,0
|
|
20240408,134100,78669384,755,755,755,755,0
|
|
20240408,134000,78669384,755,755,755,755,136
|
|
20240408,133900,78566704,755,755,755,755,0
|
|
20240408,133800,78566704,755,755,755,755,0
|
|
20240408,133700,78566704,755,755,755,755,0
|
|
20240408,133600,78566704,755,755,755,755,0
|
|
20240408,133500,78566704,755,755,755,755,0
|
|
20240408,133400,78566704,755,755,755,755,0
|
|
20240408,133300,78566704,755,755,755,755,0
|
|
20240408,133200,78566704,755,755,755,755,0
|
|
20240408,133100,78566704,755,755,755,755,0
|
|
20240408,133000,78566704,755,755,755,755,0
|
|
20240408,132900,78566704,755,755,755,755,0
|
|
20240408,132800,78566704,755,755,755,755,0
|
|
20240408,132700,78566704,755,755,755,755,0
|
|
20240408,132600,78566704,755,756,756,755,30
|
|
20240408,132500,78544031,757,757,757,757,0
|
|
20240408,132400,78544031,757,757,757,757,15
|
|
20240408,132300,78532676,757,757,757,757,0
|
|
20240408,132200,78532676,757,757,757,757,0
|
|
20240408,132100,78532676,757,758,758,756,6
|
|
20240408,132000,78528133,757,757,757,757,3
|
|
20240408,131900,78525862,761,761,761,761,0
|
|
20240408,131800,78525862,761,761,761,761,0
|
|
20240408,131700,78525862,761,761,761,761,0
|
|
20240408,131600,78525862,761,761,761,761,0
|
|
20240408,131500,78525862,761,761,761,761,0
|
|
20240408,131400,78525862,761,761,761,761,0
|
|
20240408,131300,78525862,761,761,761,761,0
|
|
20240408,131200,78525862,761,761,761,761,0
|
|
20240408,131100,78525862,761,761,761,761,0
|
|
20240408,131000,78525862,761,761,761,761,0
|
|
20240408,130900,78525862,761,761,761,761,0
|
|
20240408,130800,78525862,761,761,761,761,0
|
|
20240408,130700,78525862,761,761,761,761,1
|
|
20240408,130600,78525101,760,760,760,760,101
|
|
20240408,130500,78448341,754,754,754,754,0
|
|
20240408,130400,78448341,754,754,754,754,0
|
|
20240408,130300,78448341,754,754,754,754,0
|
|
20240408,130200,78448341,754,754,754,754,0
|
|
20240408,130100,78448341,754,754,754,754,0
|
|
20240408,130000,78448341,754,754,754,754,0
|
|
20240408,125900,78448341,754,754,754,754,0
|
|
20240408,125800,78448341,754,754,754,754,0
|
|
20240408,125700,78448341,754,754,754,754,0
|
|
20240408,125600,78448341,754,754,754,754,0
|
|
20240408,125500,78448341,754,754,754,754,0
|
|
20240408,125400,78448341,754,754,754,754,142
|
|
20240408,125300,78341273,753,753,753,753,0
|
|
20240408,125200,78341273,753,753,753,753,0
|
|
20240408,125100,78341273,753,753,753,753,0
|
|
20240408,125000,78341273,753,753,753,753,0
|
|
20240408,124900,78341273,753,754,754,753,10
|
|
20240408,124800,78333738,753,753,753,753,0
|
|
20240408,124700,78333738,753,753,753,753,0
|
|
20240408,124600,78333738,753,753,753,753,35
|
|
20240408,124500,78307383,754,754,754,754,1
|
|
20240408,124400,78306629,755,755,755,755,0
|
|
20240408,124300,78306629,755,755,755,755,0
|
|
20240408,124200,78306629,755,755,755,755,0
|
|
20240408,124100,78306629,755,755,755,755,0
|
|
20240408,124000,78306629,755,755,755,755,197
|
|
20240408,123900,78157894,755,755,755,755,0
|
|
20240408,123800,78157894,755,755,755,755,0
|
|
20240408,123700,78157894,755,755,755,755,0
|
|
20240408,123600,78157894,755,755,755,755,0
|
|
20240408,123500,78157894,755,755,755,755,0
|
|
20240408,123400,78157894,755,755,755,755,0
|
|
20240408,123300,78157894,755,756,756,755,500
|
|
20240408,123200,77780169,756,756,756,756,0
|
|
20240408,123100,77780169,756,756,756,756,18
|
|
20240408,123000,77766561,756,756,756,756,0
|
|
20240408,122900,77766561,756,756,756,756,0
|
|
20240408,122800,77766561,756,756,756,756,0
|
|
20240408,122700,77766561,756,756,756,756,0
|
|
20240408,122600,77766561,756,756,756,756,18
|
|
20240408,122500,77752953,756,756,756,756,0
|
|
20240408,122400,77752953,756,756,756,756,0
|
|
20240408,122300,77752953,756,756,756,756,0
|
|
20240408,122200,77752953,756,756,756,756,0
|
|
20240408,122100,77752953,756,756,756,756,500
|
|
20240408,122000,77374953,756,755,756,755,997
|
|
20240408,121900,76621238,755,755,755,755,0
|
|
20240408,121800,76621238,755,755,755,755,0
|
|
20240408,121700,76621238,755,755,755,755,29
|
|
20240408,121600,76599343,757,757,757,757,0
|
|
20240408,121500,76599343,757,757,757,757,0
|
|
20240408,121400,76599343,757,757,757,757,0
|
|
20240408,121300,76599343,757,757,757,757,0
|
|
20240408,121200,76599343,757,757,757,757,0
|
|
20240408,121100,76599343,757,757,757,757,0
|
|
20240408,121000,76599343,757,757,757,757,0
|
|
20240408,120900,76599343,757,757,757,757,0
|
|
20240408,120800,76599343,757,757,757,757,30
|
|
20240408,120700,76576633,761,761,761,761,0
|
|
20240408,120600,76576633,761,761,761,761,0
|
|
20240408,120500,76576633,761,761,761,761,0
|
|
20240408,120400,76576633,761,761,761,761,0
|
|
20240408,120300,76576633,761,761,761,761,2
|
|
20240408,120200,76575111,761,761,761,761,0
|
|
20240408,120100,76575111,761,761,761,761,0
|
|
20240408,120000,76575111,761,761,761,761,0
|
|
20240408,115900,76575111,761,761,761,761,0
|
|
20240408,115800,76575111,761,761,761,761,1
|
|
20240408,115700,76574350,755,755,755,755,0
|
|
20240408,115600,76574350,755,755,755,755,0
|
|
20240408,115500,76574350,755,757,757,754,42
|
|
20240408,115400,76542642,765,752,765,752,12006
|
|
20240408,115300,67383604,751,751,751,751,18
|
|
20240408,115200,67370086,752,752,752,752,0
|
|
20240408,115100,67370086,752,752,752,752,6
|
|
20240408,115000,67365574,753,753,753,753,0
|
|
20240408,114900,67365574,753,753,753,753,18
|
|
20240408,114800,67352020,756,756,756,756,0
|
|
20240408,114700,67352020,756,756,756,756,0
|
|
20240408,114600,67352020,756,756,756,756,0
|
|
20240408,114500,67352020,756,756,756,756,0
|
|
20240408,114400,67352020,756,756,756,756,0
|
|
20240408,114300,67352020,756,756,756,756,0
|
|
20240408,114200,67352020,756,756,756,756,0
|
|
20240408,114100,67352020,756,756,756,756,0
|
|
20240408,114000,67352020,756,756,756,756,0
|
|
20240408,113900,67352020,756,756,756,756,0
|
|
20240408,113800,67352020,756,756,756,756,0
|
|
20240408,113700,67352020,756,753,756,753,133
|
|
20240408,113600,67251580,756,756,756,756,0
|
|
20240408,113500,67251580,756,756,756,756,0
|
|
20240408,113400,67251580,756,756,756,756,0
|
|
20240408,113300,67251580,756,756,756,756,0
|
|
20240408,113200,67251580,756,756,756,756,0
|
|
20240408,113100,67251580,756,756,756,756,0
|
|
20240408,113000,67251580,756,756,756,756,0
|
|
20240408,112900,67251580,756,756,756,756,0
|
|
20240408,112800,67251580,756,756,756,756,0
|
|
20240408,112700,67251580,756,756,756,756,0
|
|
20240408,112600,67251580,756,756,756,756,0
|
|
20240408,112500,67251580,756,756,756,756,0
|
|
20240408,112400,67251580,756,752,756,752,500
|
|
20240408,112300,66874744,751,751,751,751,0
|
|
20240408,112200,66874744,751,751,751,751,0
|
|
20240408,112100,66874744,751,752,752,751,21
|
|
20240408,112000,66858970,752,751,752,751,2000
|
|
20240408,111900,65355040,751,751,751,751,0
|
|
20240408,111800,65355040,751,751,751,751,601
|
|
20240408,111700,64903689,752,752,752,752,360
|
|
20240408,111600,64632969,753,753,753,753,0
|
|
20240408,111500,64632969,753,753,753,753,0
|
|
20240408,111400,64632969,753,753,753,753,663
|
|
20240408,111300,64133730,753,753,753,753,0
|
|
20240408,111200,64133730,753,753,753,753,0
|
|
20240408,111100,64133730,753,753,753,753,100
|
|
20240408,111000,64058430,753,753,753,753,50
|
|
20240408,110900,64020780,753,753,753,751,274
|
|
20240408,110800,63814706,753,751,753,750,70
|
|
20240408,110700,63762108,753,753,753,753,0
|
|
20240408,110600,63762108,753,753,753,753,20
|
|
20240408,110500,63747048,753,753,753,753,8
|
|
20240408,110400,63741024,754,754,754,754,0
|
|
20240408,110300,63741024,754,754,754,754,2
|
|
20240408,110200,63739516,749,749,749,749,0
|
|
20240408,110100,63739516,749,749,749,749,4471
|
|
20240408,110000,60390737,749,750,750,749,7203
|
|
20240408,105900,54995689,749,755,755,749,18716
|
|
20240408,105800,40944085,755,755,755,755,0
|
|
20240408,105700,40944085,755,755,755,755,0
|
|
20240408,105600,40944085,755,755,755,755,514
|
|
20240408,105500,40556015,755,755,755,755,1
|
|
20240408,105400,40555260,756,756,756,756,50
|
|
20240408,105300,40517460,756,756,756,756,72
|
|
20240408,105200,40463028,755,755,755,755,0
|
|
20240408,105100,40463028,755,755,755,755,17
|
|
20240408,105000,40450193,755,755,755,755,0
|
|
20240408,104900,40450193,755,755,755,755,425
|
|
20240408,104800,40129318,753,753,753,753,1
|
|
20240408,104700,40128565,755,755,755,755,0
|
|
20240408,104600,40128565,755,753,755,753,139
|
|
20240408,104500,40023824,754,754,754,754,3
|
|
20240408,104400,40021562,753,753,753,753,100
|
|
20240408,104300,39946262,753,753,753,753,44
|
|
20240408,104200,39913130,753,754,754,753,10
|
|
20240408,104100,39905599,754,754,754,754,0
|
|
20240408,104000,39905599,754,754,754,754,66
|
|
20240408,103900,39855835,754,754,754,754,142
|
|
20240408,103800,39748767,754,754,754,754,0
|
|
20240408,103700,39748767,754,754,754,754,1
|
|
20240408,103600,39748013,755,755,755,755,20
|
|
20240408,103500,39732913,755,755,755,755,28
|
|
20240408,103400,39711773,756,756,756,756,0
|
|
20240408,103300,39711773,756,756,756,756,0
|
|
20240408,103200,39711773,756,756,756,756,0
|
|
20240408,103100,39711773,756,756,756,756,0
|
|
20240408,103000,39711773,756,756,756,756,0
|
|
20240408,102900,39711773,756,756,756,756,1
|
|
20240408,102800,39711017,755,755,755,755,0
|
|
20240408,102700,39711017,755,755,755,755,18
|
|
20240408,102600,39697427,755,755,755,755,0
|
|
20240408,102500,39697427,755,755,755,755,0
|
|
20240408,102400,39697427,755,755,755,755,100
|
|
20240408,102300,39621927,755,755,755,755,192
|
|
20240408,102200,39476967,756,756,756,756,0
|
|
20240408,102100,39476967,756,756,756,756,30
|
|
20240408,102000,39454287,756,756,756,756,0
|
|
20240408,101900,39454287,756,756,756,756,1
|
|
20240408,101800,39453531,757,757,757,757,0
|
|
20240408,101700,39453531,757,757,757,757,0
|
|
20240408,101600,39453531,757,757,757,757,0
|
|
20240408,101500,39453531,757,757,757,757,1
|
|
20240408,101400,39452774,757,757,757,757,22
|
|
20240408,101300,39436120,757,757,757,757,0
|
|
20240408,101200,39436120,757,756,757,756,1464
|
|
20240408,101100,38327890,755,755,755,755,0
|
|
20240408,101000,38327890,755,755,755,755,0
|
|
20240408,100900,38327890,755,756,757,755,2372
|
|
20240408,100800,36532886,755,755,755,755,0
|
|
20240408,100700,36532886,755,755,755,755,0
|
|
20240408,100600,36532886,755,755,755,755,700
|
|
20240408,100500,36004386,757,757,757,757,174
|
|
20240408,100400,35872668,757,757,757,757,19
|
|
20240408,100300,35858285,757,754,757,753,664
|
|
20240408,100200,35357633,757,757,757,757,0
|
|
20240408,100100,35357633,757,754,757,752,1441
|
|
20240408,100000,34272567,754,754,754,754,357
|
|
20240408,095900,34003389,754,757,757,754,5956
|
|
20240408,095800,29509132,757,757,757,757,0
|
|
20240408,095700,29509132,757,757,757,757,0
|
|
20240408,095600,29509132,757,758,758,757,308
|
|
20240408,095500,29275922,759,759,759,759,0
|
|
20240408,095400,29275922,759,759,759,759,0
|
|
20240408,095300,29275922,759,759,759,759,645
|
|
20240408,095200,28786367,759,759,759,759,0
|
|
20240408,095100,28786367,759,759,759,759,0
|
|
20240408,095000,28786367,759,759,759,759,0
|
|
20240408,094900,28786367,759,759,759,759,17
|
|
20240408,094800,28773464,758,758,758,758,1794
|
|
20240408,094700,27413612,759,759,759,759,5
|
|
20240408,094600,27409817,762,762,762,762,0
|
|
20240408,094500,27409817,762,758,762,758,1400
|
|
20240408,094400,26344617,758,758,758,758,11000
|
|
20240408,094300,18006617,757,757,757,757,0
|
|
20240408,094200,18006617,757,758,758,757,1300
|
|
20240408,094100,17022153,763,763,763,763,0
|
|
20240408,094000,17022153,763,763,763,763,0
|
|
20240408,093900,17022153,763,763,763,763,0
|
|
20240408,093800,17022153,763,763,763,763,1
|
|
20240408,093700,17021390,763,758,763,758,2
|
|
20240408,093600,17019869,759,759,759,759,0
|
|
20240408,093500,17019869,759,760,760,759,4900
|
|
20240408,093400,13299611,762,762,762,762,0
|
|
20240408,093300,13299611,762,763,763,762,1609
|
|
20240408,093200,12071948,764,764,764,764,2
|
|
20240408,093100,12070420,764,764,764,764,0
|
|
20240408,093000,12070420,764,764,764,764,0
|
|
20240408,092900,12070420,764,764,764,764,0
|
|
20240408,092800,12070420,764,764,764,764,7
|
|
20240408,092700,12065072,763,763,763,763,90
|
|
20240408,092600,11996402,763,764,764,763,3879
|
|
20240408,092500,9036720,763,763,763,763,0
|
|
20240408,092400,9036720,763,764,764,763,2327
|
|
20240408,092300,7261211,763,763,763,763,0
|
|
20240408,092200,7261211,763,763,763,763,18
|
|
20240408,092100,7247477,762,762,762,762,50
|
|
20240408,092000,7209377,764,764,764,764,64
|
|
20240408,091900,7160481,764,764,764,764,10
|
|
20240408,091800,7152841,764,764,764,764,10
|
|
20240408,091700,7145201,764,764,764,764,137
|
|
20240408,091600,7040533,764,764,764,764,1
|
|
20240408,091500,7039769,760,760,760,760,0
|
|
20240408,091400,7039769,760,760,760,760,0
|
|
20240408,091300,7039769,760,766,766,760,1007
|
|
20240408,091200,6274442,761,761,761,761,0
|
|
20240408,091100,6274442,761,761,761,761,1316
|
|
20240408,091000,5272966,762,769,769,762,1252
|
|
20240408,090900,4315533,769,768,769,768,100
|
|
20240408,090800,4238658,769,763,769,762,212
|
|
20240408,090700,4075700,765,765,765,764,137
|
|
20240408,090600,3970996,767,767,767,767,948
|
|
20240408,090500,3243880,767,767,767,767,0
|
|
20240408,090400,3243880,767,767,767,767,0
|
|
20240408,090300,3243880,767,769,769,767,625
|
|
20240408,090200,2763517,773,773,773,769,92
|
|
20240408,090100,2692741,769,771,773,769,1123
|
|
20240408,090000,1827995,776,770,776,770,2364
|