593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185000,83682395,772,772,772,772,5008
|
|
20240409,184900,83682395,772,772,772,772,0
|
|
20240409,184800,83682395,772,772,772,772,0
|
|
20240409,184700,83682395,772,772,772,772,0
|
|
20240409,184600,83682395,772,772,772,772,0
|
|
20240409,184500,83682395,772,772,772,772,0
|
|
20240409,184400,83682395,772,772,772,772,0
|
|
20240409,184300,83682395,772,772,772,772,0
|
|
20240409,184200,83682395,772,772,772,772,0
|
|
20240409,184100,83682395,772,772,772,772,0
|
|
20240409,184000,83682395,772,772,772,772,0
|
|
20240409,183900,83682395,772,772,772,772,0
|
|
20240409,183800,83682395,772,772,772,772,0
|
|
20240409,183700,83682395,772,772,772,772,0
|
|
20240409,183600,83682395,772,772,772,772,0
|
|
20240409,183500,83682395,772,772,772,772,0
|
|
20240409,183400,83682395,772,772,772,772,0
|
|
20240409,183300,83682395,772,772,772,772,0
|
|
20240409,183200,83682395,772,772,772,772,0
|
|
20240409,183100,83682395,772,772,772,772,0
|
|
20240409,183000,83682395,772,772,772,772,0
|
|
20240409,182900,83682395,772,772,772,772,0
|
|
20240409,182800,83682395,772,772,772,772,0
|
|
20240409,182700,83682395,772,772,772,772,0
|
|
20240409,182600,83682395,772,772,772,772,0
|
|
20240409,182500,83682395,772,772,772,772,0
|
|
20240409,182400,83682395,772,772,772,772,0
|
|
20240409,182300,83682395,772,772,772,772,0
|
|
20240409,182200,83682395,772,772,772,772,0
|
|
20240409,182100,83682395,772,772,772,772,0
|
|
20240409,182000,83682395,772,772,772,772,5008
|
|
20240409,181900,83682395,772,772,772,772,0
|
|
20240409,181800,83682395,772,772,772,772,0
|
|
20240409,181700,83682395,772,772,772,772,0
|
|
20240409,181600,83682395,772,772,772,772,0
|
|
20240409,181500,83682395,772,772,772,772,0
|
|
20240409,181400,83682395,772,772,772,772,0
|
|
20240409,181300,83682395,772,772,772,772,0
|
|
20240409,181200,83682395,772,772,772,772,0
|
|
20240409,181100,83682395,772,772,772,772,0
|
|
20240409,181000,83682395,772,772,772,772,0
|
|
20240409,180900,83682395,772,772,772,772,0
|
|
20240409,180800,83682395,772,772,772,772,0
|
|
20240409,180700,83682395,772,772,772,772,0
|
|
20240409,180600,83682395,772,772,772,772,0
|
|
20240409,180500,83682395,772,772,772,772,0
|
|
20240409,180400,83682395,772,772,772,772,0
|
|
20240409,180300,83682395,772,772,772,772,0
|
|
20240409,180200,83682395,772,772,772,772,0
|
|
20240409,180100,83682395,772,772,772,772,0
|
|
20240409,180000,83682395,772,772,772,772,0
|
|
20240409,175900,83682395,772,772,772,772,0
|
|
20240409,175800,83682395,772,772,772,772,0
|
|
20240409,175700,83682395,772,772,772,772,0
|
|
20240409,175600,83682395,772,772,772,772,0
|
|
20240409,175500,83682395,772,772,772,772,0
|
|
20240409,175400,83682395,772,772,772,772,0
|
|
20240409,175300,83682395,772,772,772,772,0
|
|
20240409,175200,83682395,772,772,772,772,0
|
|
20240409,175100,83682395,772,772,772,772,0
|
|
20240409,175000,83682395,772,772,772,772,5008
|
|
20240409,174900,83682395,772,772,772,772,0
|
|
20240409,174800,83682395,772,772,772,772,0
|
|
20240409,174700,83682395,772,772,772,772,0
|
|
20240409,174600,83682395,772,772,772,772,0
|
|
20240409,174500,83682395,772,772,772,772,0
|
|
20240409,174400,83682395,772,772,772,772,0
|
|
20240409,174300,83682395,772,772,772,772,0
|
|
20240409,174200,83682395,772,772,772,772,0
|
|
20240409,174100,83682395,772,772,772,772,0
|
|
20240409,174000,83682395,772,772,772,772,0
|
|
20240409,173900,83682395,772,772,772,772,0
|
|
20240409,173800,83682395,772,772,772,772,0
|
|
20240409,173700,83682395,772,772,772,772,0
|
|
20240409,173600,83682395,772,772,772,772,0
|
|
20240409,173500,83682395,772,772,772,772,0
|
|
20240409,173400,83682395,772,772,772,772,0
|
|
20240409,173300,83682395,772,772,772,772,0
|
|
20240409,173200,83682395,772,772,772,772,0
|
|
20240409,173100,83682395,772,772,772,772,0
|
|
20240409,173000,83682395,772,772,772,772,0
|
|
20240409,172900,83682395,772,772,772,772,0
|
|
20240409,172800,83682395,772,772,772,772,0
|
|
20240409,172700,83682395,772,772,772,772,0
|
|
20240409,172600,83682395,772,772,772,772,0
|
|
20240409,172500,83682395,772,772,772,772,0
|
|
20240409,172400,83682395,772,772,772,772,0
|
|
20240409,172300,83682395,772,772,772,772,0
|
|
20240409,172200,83682395,772,772,772,772,0
|
|
20240409,172100,83682395,772,772,772,772,0
|
|
20240409,172000,83682395,772,772,772,772,5008
|
|
20240409,171900,83682395,772,772,772,772,0
|
|
20240409,171800,83682395,772,772,772,772,0
|
|
20240409,171700,83682395,772,772,772,772,0
|
|
20240409,171600,83682395,772,772,772,772,0
|
|
20240409,171500,83682395,772,772,772,772,0
|
|
20240409,171400,83682395,772,772,772,772,0
|
|
20240409,171300,83682395,772,772,772,772,0
|
|
20240409,171200,83682395,772,772,772,772,0
|
|
20240409,171100,83682395,772,772,772,772,0
|
|
20240409,171000,83682395,772,772,772,772,0
|
|
20240409,170900,83682395,772,772,772,772,0
|
|
20240409,170800,83682395,772,772,772,772,0
|
|
20240409,170700,83682395,772,772,772,772,0
|
|
20240409,170600,83682395,772,772,772,772,0
|
|
20240409,170500,83682395,772,772,772,772,0
|
|
20240409,170400,83682395,772,772,772,772,0
|
|
20240409,170300,83682395,772,772,772,772,0
|
|
20240409,170200,83682395,772,772,772,772,0
|
|
20240409,170100,83682395,772,772,772,772,0
|
|
20240409,170000,83682395,772,772,772,772,0
|
|
20240409,165900,83682395,772,772,772,772,0
|
|
20240409,165800,83682395,772,772,772,772,0
|
|
20240409,165700,83682395,772,772,772,772,0
|
|
20240409,165600,83682395,772,772,772,772,0
|
|
20240409,165500,83682395,772,772,772,772,0
|
|
20240409,165400,83682395,772,772,772,772,0
|
|
20240409,165300,83682395,772,772,772,772,0
|
|
20240409,165200,83682395,772,772,772,772,0
|
|
20240409,165100,83682395,772,772,772,772,0
|
|
20240409,165000,83682395,772,772,772,772,5008
|
|
20240409,164900,83682395,772,772,772,772,0
|
|
20240409,164800,83682395,772,772,772,772,0
|
|
20240409,164700,83682395,772,772,772,772,0
|
|
20240409,164600,83682395,772,772,772,772,0
|
|
20240409,164500,83682395,772,772,772,772,0
|
|
20240409,164400,83682395,772,772,772,772,0
|
|
20240409,164300,83682395,772,772,772,772,0
|
|
20240409,164200,83682395,772,772,772,772,0
|
|
20240409,164100,83682395,772,772,772,772,0
|
|
20240409,164000,83682395,772,772,772,772,0
|
|
20240409,163900,83682395,772,772,772,772,0
|
|
20240409,163800,83682395,772,772,772,772,0
|
|
20240409,163700,83682395,772,772,772,772,0
|
|
20240409,163600,83682395,772,772,772,772,0
|
|
20240409,163500,83682395,772,772,772,772,0
|
|
20240409,163400,83682395,772,772,772,772,0
|
|
20240409,163300,83682395,772,772,772,772,0
|
|
20240409,163200,83682395,772,772,772,772,0
|
|
20240409,163100,83682395,772,772,772,772,0
|
|
20240409,163000,83682395,772,772,772,772,0
|
|
20240409,162900,83682395,772,772,772,772,0
|
|
20240409,162800,83682395,772,772,772,772,0
|
|
20240409,162700,83682395,772,772,772,772,0
|
|
20240409,162600,83682395,772,772,772,772,0
|
|
20240409,162500,83682395,772,772,772,772,0
|
|
20240409,162400,83682395,772,772,772,772,0
|
|
20240409,162300,83682395,772,772,772,772,0
|
|
20240409,162200,83682395,772,772,772,772,0
|
|
20240409,162100,83682395,772,772,772,772,0
|
|
20240409,162000,83682395,772,772,772,772,5008
|
|
20240409,161900,83682395,772,772,772,772,0
|
|
20240409,161800,83682395,772,772,772,772,0
|
|
20240409,161700,83682395,772,772,772,772,0
|
|
20240409,161600,83682395,772,772,772,772,0
|
|
20240409,161500,83682395,772,772,772,772,0
|
|
20240409,161400,83682395,772,772,772,772,0
|
|
20240409,161300,83682395,772,772,772,772,0
|
|
20240409,161200,83682395,772,772,772,772,0
|
|
20240409,161100,83682395,772,772,772,772,0
|
|
20240409,161000,83682395,772,772,772,772,0
|
|
20240409,160900,83682395,772,772,772,772,0
|
|
20240409,160800,83682395,772,772,772,772,0
|
|
20240409,160700,83682395,772,772,772,772,0
|
|
20240409,160600,83682395,772,772,772,772,0
|
|
20240409,160500,83682395,772,772,772,772,0
|
|
20240409,160400,83682395,772,772,772,772,0
|
|
20240409,160300,83682395,772,772,772,772,0
|
|
20240409,160200,83682395,772,772,772,772,0
|
|
20240409,160100,83682395,772,772,772,772,0
|
|
20240409,160000,83682395,772,772,772,772,0
|
|
20240409,155900,83682395,772,772,772,772,0
|
|
20240409,155800,83682395,772,772,772,772,0
|
|
20240409,155700,83682395,772,772,772,772,0
|
|
20240409,155600,83682395,772,772,772,772,0
|
|
20240409,155500,83682395,772,772,772,772,0
|
|
20240409,155400,83682395,772,772,772,772,0
|
|
20240409,155300,83682395,772,772,772,772,0
|
|
20240409,155200,83682395,772,772,772,772,0
|
|
20240409,155100,83682395,772,772,772,772,0
|
|
20240409,155000,83682395,772,772,772,772,5008
|
|
20240409,154900,83682395,772,772,772,772,0
|
|
20240409,154800,83682395,772,772,772,772,0
|
|
20240409,154700,83682395,772,772,772,772,0
|
|
20240409,154600,83682395,772,772,772,772,0
|
|
20240409,154500,83682395,772,772,772,772,0
|
|
20240409,154400,83682395,772,772,772,772,0
|
|
20240409,154300,83682395,772,772,772,772,0
|
|
20240409,154200,83682395,772,772,772,772,0
|
|
20240409,154100,83682395,772,772,772,772,0
|
|
20240409,154000,83682395,772,772,772,772,0
|
|
20240409,153900,83682395,772,772,772,772,0
|
|
20240409,153800,83682395,772,772,772,772,0
|
|
20240409,153700,83682395,772,772,772,772,0
|
|
20240409,153600,83682395,772,772,772,772,0
|
|
20240409,153500,83682395,772,772,772,772,0
|
|
20240409,153400,83682395,772,772,772,772,0
|
|
20240409,153300,83682395,772,772,772,772,0
|
|
20240409,153200,83682395,772,772,772,772,0
|
|
20240409,153100,83682395,772,772,772,772,0
|
|
20240409,153000,83682395,772,772,772,772,5008
|
|
20240409,152900,79816219,770,770,770,770,0
|
|
20240409,152800,79816219,770,770,770,770,0
|
|
20240409,152700,79816219,770,770,770,770,0
|
|
20240409,152600,79816219,770,770,770,770,0
|
|
20240409,152500,79816219,770,770,770,770,0
|
|
20240409,152400,79816219,770,770,770,770,0
|
|
20240409,152300,79816219,770,770,770,770,0
|
|
20240409,152200,79816219,770,770,770,770,0
|
|
20240409,152100,79816219,770,770,770,770,0
|
|
20240409,152000,79816219,770,770,770,770,0
|
|
20240409,151900,79816219,770,770,770,770,0
|
|
20240409,151800,79816219,770,770,770,770,0
|
|
20240409,151700,79816219,770,770,770,770,2
|
|
20240409,151600,79814679,770,770,770,770,0
|
|
20240409,151500,79814679,770,770,770,770,18
|
|
20240409,151400,79800819,770,770,770,770,0
|
|
20240409,151300,79800819,770,770,770,770,0
|
|
20240409,151200,79800819,770,770,770,770,0
|
|
20240409,151100,79800819,770,770,770,770,0
|
|
20240409,151000,79800819,770,770,770,770,0
|
|
20240409,150900,79800819,770,770,770,770,1
|
|
20240409,150800,79800049,769,769,769,769,0
|
|
20240409,150700,79800049,769,769,769,769,1
|
|
20240409,150600,79799280,770,770,770,770,0
|
|
20240409,150500,79799280,770,770,770,770,0
|
|
20240409,150400,79799280,770,769,770,769,308
|
|
20240409,150300,79562427,767,767,767,767,0
|
|
20240409,150200,79562427,767,767,767,767,0
|
|
20240409,150100,79562427,767,767,767,767,0
|
|
20240409,150000,79562427,767,767,767,767,0
|
|
20240409,145900,79562427,767,767,767,767,0
|
|
20240409,145800,79562427,767,767,767,767,0
|
|
20240409,145700,79562427,767,767,767,767,54
|
|
20240409,145600,79521009,769,769,769,769,17
|
|
20240409,145500,79507936,769,769,769,769,0
|
|
20240409,145400,79507936,769,769,769,769,0
|
|
20240409,145300,79507936,769,769,769,769,0
|
|
20240409,145200,79507936,769,769,769,769,0
|
|
20240409,145100,79507936,769,769,769,769,30
|
|
20240409,145000,79484866,769,769,769,769,11
|
|
20240409,144900,79476407,769,769,769,769,0
|
|
20240409,144800,79476407,769,769,769,769,0
|
|
20240409,144700,79476407,769,769,769,769,0
|
|
20240409,144600,79476407,769,767,769,767,901
|
|
20240409,144500,78785338,769,769,769,769,0
|
|
20240409,144400,78785338,769,769,769,769,7
|
|
20240409,144300,78779955,769,769,769,769,0
|
|
20240409,144200,78779955,769,768,769,768,100
|
|
20240409,144100,78703064,770,770,770,770,0
|
|
20240409,144000,78703064,770,770,770,770,12
|
|
20240409,143900,78693824,767,768,768,767,2000
|
|
20240409,143800,77159171,770,770,770,770,0
|
|
20240409,143700,77159171,770,770,770,770,0
|
|
20240409,143600,77159171,770,770,770,770,0
|
|
20240409,143500,77159171,770,770,770,770,0
|
|
20240409,143400,77159171,770,770,771,770,61
|
|
20240409,143300,77112161,772,772,772,772,0
|
|
20240409,143200,77112161,772,772,772,772,0
|
|
20240409,143100,77112161,772,772,772,772,0
|
|
20240409,143000,77112161,772,772,772,772,0
|
|
20240409,142900,77112161,772,772,772,772,0
|
|
20240409,142800,77112161,772,772,772,772,0
|
|
20240409,142700,77112161,772,772,772,772,0
|
|
20240409,142600,77112161,772,772,772,772,0
|
|
20240409,142500,77112161,772,772,772,772,0
|
|
20240409,142400,77112161,772,772,772,772,1
|
|
20240409,142300,77111389,767,767,767,767,0
|
|
20240409,142200,77111389,767,767,767,767,0
|
|
20240409,142100,77111389,767,767,767,767,492
|
|
20240409,142000,76734025,767,768,768,767,3053
|
|
20240409,141900,74391166,768,768,768,768,230
|
|
20240409,141800,74214526,768,768,768,768,0
|
|
20240409,141700,74214526,768,768,768,768,0
|
|
20240409,141600,74214526,768,768,768,768,0
|
|
20240409,141500,74214526,768,768,768,768,189
|
|
20240409,141400,74069374,769,769,769,769,18
|
|
20240409,141300,74055532,772,772,772,772,0
|
|
20240409,141200,74055532,772,772,772,772,0
|
|
20240409,141100,74055532,772,772,772,772,0
|
|
20240409,141000,74055532,772,772,772,772,0
|
|
20240409,140900,74055532,772,772,772,772,1
|
|
20240409,140800,74054760,769,769,769,769,12
|
|
20240409,140700,74045532,770,770,770,770,500
|
|
20240409,140600,73660532,773,773,773,773,0
|
|
20240409,140500,73660532,773,773,773,773,0
|
|
20240409,140400,73660532,773,773,773,773,0
|
|
20240409,140300,73660532,773,773,773,773,0
|
|
20240409,140200,73660532,773,773,773,773,0
|
|
20240409,140100,73660532,773,773,773,773,1
|
|
20240409,140000,73659759,768,768,768,768,0
|
|
20240409,135900,73659759,768,768,768,768,0
|
|
20240409,135800,73659759,768,768,768,768,0
|
|
20240409,135700,73659759,768,768,768,768,0
|
|
20240409,135600,73659759,768,768,768,768,0
|
|
20240409,135500,73659759,768,768,768,768,0
|
|
20240409,135400,73659759,768,768,768,768,0
|
|
20240409,135300,73659759,768,770,770,768,3368
|
|
20240409,135200,71067855,773,773,773,773,0
|
|
20240409,135100,71067855,773,773,773,773,0
|
|
20240409,135000,71067855,773,773,773,773,1
|
|
20240409,134900,71067082,768,768,768,768,0
|
|
20240409,134800,71067082,768,768,768,768,0
|
|
20240409,134700,71067082,768,768,768,768,0
|
|
20240409,134600,71067082,768,768,768,768,0
|
|
20240409,134500,71067082,768,768,768,768,0
|
|
20240409,134400,71067082,768,768,768,768,0
|
|
20240409,134300,71067082,768,768,768,768,0
|
|
20240409,134200,71067082,768,768,768,768,0
|
|
20240409,134100,71067082,768,768,768,768,1000
|
|
20240409,134000,70299082,775,775,775,775,0
|
|
20240409,133900,70299082,775,772,775,772,5000
|
|
20240409,133800,66430412,773,773,773,773,0
|
|
20240409,133700,66430412,773,773,773,773,0
|
|
20240409,133600,66430412,773,768,773,768,5000
|
|
20240409,133500,62570490,767,767,767,767,0
|
|
20240409,133400,62570490,767,767,767,767,0
|
|
20240409,133300,62570490,767,767,767,767,8418
|
|
20240409,133200,56113884,765,765,765,765,0
|
|
20240409,133100,56113884,765,766,766,765,330
|
|
20240409,133000,55861328,767,767,767,767,0
|
|
20240409,132900,55861328,767,767,767,767,0
|
|
20240409,132800,55861328,767,767,767,767,0
|
|
20240409,132700,55861328,767,767,767,767,0
|
|
20240409,132600,55861328,767,767,767,767,0
|
|
20240409,132500,55861328,767,767,767,767,0
|
|
20240409,132400,55861328,767,767,767,767,1
|
|
20240409,132300,55860561,765,765,765,765,0
|
|
20240409,132200,55860561,765,765,765,765,0
|
|
20240409,132100,55860561,765,765,765,765,0
|
|
20240409,132000,55860561,765,765,765,765,0
|
|
20240409,131900,55860561,765,765,765,765,0
|
|
20240409,131800,55860561,765,765,765,765,0
|
|
20240409,131700,55860561,765,765,765,765,422
|
|
20240409,131600,55537731,765,765,765,765,1152
|
|
20240409,131500,54656451,765,765,765,765,0
|
|
20240409,131400,54656451,765,765,765,765,0
|
|
20240409,131300,54656451,765,765,765,765,0
|
|
20240409,131200,54656451,765,765,765,765,0
|
|
20240409,131100,54656451,765,765,765,765,0
|
|
20240409,131000,54656451,765,765,766,765,246
|
|
20240409,130900,54468241,765,765,765,765,273
|
|
20240409,130800,54259396,765,765,765,765,273
|
|
20240409,130700,54050551,765,765,765,765,234
|
|
20240409,130600,53871541,765,766,766,765,1121
|
|
20240409,130500,53012933,766,766,766,766,273
|
|
20240409,130400,52803815,766,766,766,766,195
|
|
20240409,130300,52654445,767,767,767,767,0
|
|
20240409,130200,52654445,767,767,767,767,39
|
|
20240409,130100,52624532,767,766,767,766,170
|
|
20240409,130000,52494242,767,767,767,767,0
|
|
20240409,125900,52494242,767,767,767,767,200
|
|
20240409,125800,52340842,767,767,767,767,0
|
|
20240409,125700,52340842,767,767,767,767,0
|
|
20240409,125600,52340842,767,767,767,767,100
|
|
20240409,125500,52264142,768,768,768,768,0
|
|
20240409,125400,52264142,768,768,768,768,0
|
|
20240409,125300,52264142,768,768,768,768,0
|
|
20240409,125200,52264142,768,768,768,768,0
|
|
20240409,125100,52264142,768,768,768,768,0
|
|
20240409,125000,52264142,768,768,768,768,0
|
|
20240409,124900,52264142,768,767,768,765,6820
|
|
20240409,124800,47038371,768,768,768,768,0
|
|
20240409,124700,47038371,768,768,768,768,0
|
|
20240409,124600,47038371,768,768,768,768,655
|
|
20240409,124500,46535331,768,768,768,768,0
|
|
20240409,124400,46535331,768,768,768,768,0
|
|
20240409,124300,46535331,768,768,768,768,0
|
|
20240409,124200,46535331,768,768,768,768,0
|
|
20240409,124100,46535331,768,768,768,768,0
|
|
20240409,124000,46535331,768,768,768,768,671
|
|
20240409,123900,46020003,769,769,769,769,1
|
|
20240409,123800,46019234,769,769,769,769,1249
|
|
20240409,123700,45058753,769,769,769,769,0
|
|
20240409,123600,45058753,769,769,769,769,0
|
|
20240409,123500,45058753,769,769,769,769,0
|
|
20240409,123400,45058753,769,769,769,769,0
|
|
20240409,123300,45058753,769,769,769,769,0
|
|
20240409,123200,45058753,769,769,769,769,0
|
|
20240409,123100,45058753,769,769,769,769,1
|
|
20240409,123000,45057984,769,769,769,769,0
|
|
20240409,122900,45057984,769,769,769,769,200
|
|
20240409,122800,44904184,769,769,769,769,0
|
|
20240409,122700,44904184,769,769,769,769,0
|
|
20240409,122600,44904184,769,769,769,769,0
|
|
20240409,122500,44904184,769,770,770,769,246
|
|
20240409,122400,44714880,772,772,772,772,0
|
|
20240409,122300,44714880,772,772,772,772,0
|
|
20240409,122200,44714880,772,772,772,772,0
|
|
20240409,122100,44714880,772,772,772,772,0
|
|
20240409,122000,44714880,772,772,772,772,0
|
|
20240409,121900,44714880,772,772,772,772,0
|
|
20240409,121800,44714880,772,772,772,772,0
|
|
20240409,121700,44714880,772,772,772,772,16
|
|
20240409,121600,44702528,774,774,774,774,0
|
|
20240409,121500,44702528,774,774,774,774,0
|
|
20240409,121400,44702528,774,774,774,774,0
|
|
20240409,121300,44702528,774,774,774,774,0
|
|
20240409,121200,44702528,774,774,774,774,0
|
|
20240409,121100,44702528,774,774,774,774,0
|
|
20240409,121000,44702528,774,774,774,774,0
|
|
20240409,120900,44702528,774,774,774,774,0
|
|
20240409,120800,44702528,774,774,774,774,0
|
|
20240409,120700,44702528,774,774,774,774,0
|
|
20240409,120600,44702528,774,773,774,773,1000
|
|
20240409,120500,43929329,773,773,773,773,1000
|
|
20240409,120400,43156329,773,771,773,771,4000
|
|
20240409,120300,40067554,770,770,770,770,0
|
|
20240409,120200,40067554,770,770,770,770,0
|
|
20240409,120100,40067554,770,770,770,770,0
|
|
20240409,120000,40067554,770,770,770,770,0
|
|
20240409,115900,40067554,770,770,770,770,0
|
|
20240409,115800,40067554,770,770,770,770,0
|
|
20240409,115700,40067554,770,770,770,770,999
|
|
20240409,115600,39298324,770,770,770,770,0
|
|
20240409,115500,39298324,770,770,770,770,0
|
|
20240409,115400,39298324,770,770,770,770,0
|
|
20240409,115300,39298324,770,770,770,770,0
|
|
20240409,115200,39298324,770,770,770,770,0
|
|
20240409,115100,39298324,770,770,770,770,0
|
|
20240409,115000,39298324,770,770,770,770,0
|
|
20240409,114900,39298324,770,770,770,770,0
|
|
20240409,114800,39298324,770,770,770,770,0
|
|
20240409,114700,39298324,770,770,770,770,1
|
|
20240409,114600,39297554,769,769,769,769,0
|
|
20240409,114500,39297554,769,769,769,769,0
|
|
20240409,114400,39297554,769,769,769,769,1000
|
|
20240409,114300,38528554,770,770,770,770,1161
|
|
20240409,114200,37634584,770,770,770,770,2600
|
|
20240409,114100,35632584,770,770,770,770,0
|
|
20240409,114000,35632584,770,771,771,770,1700
|
|
20240409,113900,34323580,771,771,772,771,3176
|
|
20240409,113800,31874684,771,771,771,771,1000
|
|
20240409,113700,31103684,772,772,772,772,370
|
|
20240409,113600,30818044,771,771,771,771,0
|
|
20240409,113500,30818044,771,771,771,771,0
|
|
20240409,113400,30818044,771,772,772,771,530
|
|
20240409,113300,30409114,772,772,772,772,230
|
|
20240409,113200,30231554,771,771,771,771,0
|
|
20240409,113100,30231554,771,771,771,771,2
|
|
20240409,113000,30230012,772,772,772,772,179
|
|
20240409,112900,30091824,771,771,771,771,700
|
|
20240409,112800,29552124,772,772,772,772,0
|
|
20240409,112700,29552124,772,772,772,772,0
|
|
20240409,112600,29552124,772,772,772,772,0
|
|
20240409,112500,29552124,772,772,772,772,566
|
|
20240409,112400,29115172,773,773,773,773,0
|
|
20240409,112300,29115172,773,773,773,773,0
|
|
20240409,112200,29115172,773,773,773,773,19
|
|
20240409,112100,29100485,773,773,773,773,83
|
|
20240409,112000,29036326,772,772,772,772,0
|
|
20240409,111900,29036326,772,772,772,772,0
|
|
20240409,111800,29036326,772,772,772,772,0
|
|
20240409,111700,29036326,772,772,772,772,0
|
|
20240409,111600,29036326,772,772,772,772,0
|
|
20240409,111500,29036326,772,772,772,772,0
|
|
20240409,111400,29036326,772,772,772,772,0
|
|
20240409,111300,29036326,772,772,772,772,0
|
|
20240409,111200,29036326,772,772,772,772,0
|
|
20240409,111100,29036326,772,772,772,772,1
|
|
20240409,111000,29035554,772,772,772,772,0
|
|
20240409,110900,29035554,772,772,772,772,11
|
|
20240409,110800,29027062,772,772,772,772,0
|
|
20240409,110700,29027062,772,772,772,772,0
|
|
20240409,110600,29027062,772,772,772,772,0
|
|
20240409,110500,29027062,772,772,772,772,500
|
|
20240409,110400,28641062,772,772,772,772,0
|
|
20240409,110300,28641062,772,772,772,772,0
|
|
20240409,110200,28641062,772,772,772,772,0
|
|
20240409,110100,28641062,772,772,772,772,0
|
|
20240409,110000,28641062,772,772,772,772,0
|
|
20240409,105900,28641062,772,772,772,772,702
|
|
20240409,105800,28099118,772,772,772,772,0
|
|
20240409,105700,28099118,772,772,772,772,0
|
|
20240409,105600,28099118,772,772,772,772,0
|
|
20240409,105500,28099118,772,772,772,772,0
|
|
20240409,105400,28099118,772,772,772,772,156
|
|
20240409,105300,27978686,771,771,771,771,56
|
|
20240409,105200,27935510,771,771,771,771,0
|
|
20240409,105100,27935510,771,771,771,771,64
|
|
20240409,105000,27886166,772,772,772,772,0
|
|
20240409,104900,27886166,772,772,772,772,0
|
|
20240409,104800,27886166,772,772,772,772,489
|
|
20240409,104700,27508658,772,772,772,772,0
|
|
20240409,104600,27508658,772,772,772,772,606
|
|
20240409,104500,27040826,773,773,773,773,0
|
|
20240409,104400,27040826,773,773,773,773,200
|
|
20240409,104300,26886226,773,773,773,773,4
|
|
20240409,104200,26883134,773,773,773,773,5
|
|
20240409,104100,26879269,773,773,773,773,222
|
|
20240409,104000,26707663,773,773,773,773,0
|
|
20240409,103900,26707663,773,773,773,773,32
|
|
20240409,103800,26682927,773,773,773,773,0
|
|
20240409,103700,26682927,773,773,773,773,0
|
|
20240409,103600,26682927,773,773,773,773,400
|
|
20240409,103500,26373727,773,773,773,773,0
|
|
20240409,103400,26373727,773,773,773,773,0
|
|
20240409,103300,26373727,773,773,773,773,15
|
|
20240409,103200,26362132,773,773,773,773,0
|
|
20240409,103100,26362132,773,773,773,773,64
|
|
20240409,103000,26312660,772,772,772,772,330
|
|
20240409,102900,26057900,772,772,772,772,0
|
|
20240409,102800,26057900,772,772,772,772,15
|
|
20240409,102700,26046320,775,775,775,775,0
|
|
20240409,102600,26046320,775,775,775,775,0
|
|
20240409,102500,26046320,775,775,775,775,0
|
|
20240409,102400,26046320,775,775,775,775,0
|
|
20240409,102300,26046320,775,775,775,775,0
|
|
20240409,102200,26046320,775,775,775,775,0
|
|
20240409,102100,26046320,775,775,775,775,10
|
|
20240409,102000,26038570,775,775,775,775,0
|
|
20240409,101900,26038570,775,775,775,775,0
|
|
20240409,101800,26038570,775,775,775,775,0
|
|
20240409,101700,26038570,775,775,775,775,0
|
|
20240409,101600,26038570,775,775,775,775,6
|
|
20240409,101500,26033920,775,775,775,775,20
|
|
20240409,101400,26018420,775,775,775,775,1
|
|
20240409,101300,26017645,776,776,776,776,0
|
|
20240409,101200,26017645,776,776,776,776,0
|
|
20240409,101100,26017645,776,776,776,776,0
|
|
20240409,101000,26017645,776,776,776,776,0
|
|
20240409,100900,26017645,776,776,776,776,0
|
|
20240409,100800,26017645,776,774,776,774,1000
|
|
20240409,100700,25242977,770,770,770,770,200
|
|
20240409,100600,25088977,776,772,776,772,2000
|
|
20240409,100500,23542716,769,769,769,769,0
|
|
20240409,100400,23542716,769,769,769,769,0
|
|
20240409,100300,23542716,769,770,771,769,657
|
|
20240409,100200,23036984,769,769,769,769,0
|
|
20240409,100100,23036984,769,770,770,769,3001
|
|
20240409,100000,20729113,769,769,769,769,557
|
|
20240409,095900,20300780,769,769,769,769,0
|
|
20240409,095800,20300780,769,770,770,769,710
|
|
20240409,095700,19754535,772,772,772,772,0
|
|
20240409,095600,19754535,772,772,772,772,3
|
|
20240409,095500,19752219,770,770,770,770,102
|
|
20240409,095400,19673679,770,772,772,770,501
|
|
20240409,095300,19287907,770,770,770,770,572
|
|
20240409,095200,18847467,770,770,770,770,0
|
|
20240409,095100,18847467,770,770,770,770,0
|
|
20240409,095000,18847467,770,773,773,770,2705
|
|
20240409,094900,16758675,773,773,773,773,0
|
|
20240409,094800,16758675,773,773,773,773,0
|
|
20240409,094700,16758675,773,773,773,773,1061
|
|
20240409,094600,15938522,773,773,773,773,0
|
|
20240409,094500,15938522,773,773,773,773,1085
|
|
20240409,094400,15099817,774,774,774,774,0
|
|
20240409,094300,15099817,774,774,774,774,0
|
|
20240409,094200,15099817,774,774,774,774,306
|
|
20240409,094100,14862973,774,774,774,774,0
|
|
20240409,094000,14862973,774,774,774,774,0
|
|
20240409,093900,14862973,774,774,774,774,0
|
|
20240409,093800,14862973,774,774,774,774,216
|
|
20240409,093700,14695789,774,774,774,774,0
|
|
20240409,093600,14695789,774,774,774,774,0
|
|
20240409,093500,14695789,774,774,774,774,0
|
|
20240409,093400,14695789,774,774,774,774,0
|
|
20240409,093300,14695789,774,774,774,774,0
|
|
20240409,093200,14695789,774,774,774,774,0
|
|
20240409,093100,14695789,774,774,774,774,0
|
|
20240409,093000,14695789,774,774,774,774,186
|
|
20240409,092900,14551825,774,774,774,774,0
|
|
20240409,092800,14551825,774,774,774,774,0
|
|
20240409,092700,14551825,774,774,774,774,0
|
|
20240409,092600,14551825,774,774,774,774,100
|
|
20240409,092500,14474425,773,773,773,773,0
|
|
20240409,092400,14474425,773,773,773,773,277
|
|
20240409,092300,14260304,773,773,773,773,351
|
|
20240409,092200,13988981,774,774,774,774,200
|
|
20240409,092100,13834181,778,778,778,778,3
|
|
20240409,092000,13831847,778,778,778,778,40
|
|
20240409,091900,13800727,780,780,780,780,0
|
|
20240409,091800,13800727,780,775,780,775,547
|
|
20240409,091700,13376797,775,775,775,775,1
|
|
20240409,091600,13376022,771,771,771,771,1
|
|
20240409,091500,13375251,775,774,775,770,503
|
|
20240409,091400,12985932,774,773,774,772,1004
|
|
20240409,091300,12210672,772,772,772,772,360
|
|
20240409,091200,11932752,772,768,772,768,3
|
|
20240409,091100,11930443,768,767,768,767,306
|
|
20240409,091000,11695436,767,767,767,767,1
|
|
20240409,090900,11694669,767,767,767,767,1
|
|
20240409,090800,11693902,767,767,767,767,549
|
|
20240409,090700,11272819,767,767,767,767,1
|
|
20240409,090600,11272052,773,769,773,766,3454
|
|
20240409,090500,8604565,766,766,766,766,1
|
|
20240409,090400,8603799,766,765,766,765,2
|
|
20240409,090300,8602268,765,765,765,765,801
|
|
20240409,090200,7989503,769,766,769,765,5776
|
|
20240409,090100,3564853,767,769,769,767,59
|
|
20240409,090000,3519598,767,768,768,767,3839
|