598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185500,887499049,786,786,786,786,11820
|
|
20240415,185400,887499049,786,786,786,786,0
|
|
20240415,185300,887499049,786,786,786,786,0
|
|
20240415,185200,887499049,786,786,786,786,0
|
|
20240415,185100,887499049,786,786,786,786,0
|
|
20240415,185000,887499049,786,786,786,786,0
|
|
20240415,184900,887499049,786,786,786,786,0
|
|
20240415,184800,887499049,786,786,786,786,0
|
|
20240415,184700,887499049,786,786,786,786,0
|
|
20240415,184600,887499049,786,786,786,786,0
|
|
20240415,184500,887499049,786,786,786,786,0
|
|
20240415,184400,887499049,786,786,786,786,0
|
|
20240415,184300,887499049,786,786,786,786,0
|
|
20240415,184200,887499049,786,786,786,786,0
|
|
20240415,184100,887499049,786,786,786,786,0
|
|
20240415,184000,887499049,786,786,786,786,0
|
|
20240415,183900,887499049,786,786,786,786,0
|
|
20240415,183800,887499049,786,786,786,786,0
|
|
20240415,183700,887499049,786,786,786,786,0
|
|
20240415,183600,887499049,786,786,786,786,0
|
|
20240415,183500,887499049,786,786,786,786,0
|
|
20240415,183400,887499049,786,786,786,786,0
|
|
20240415,183300,887499049,786,786,786,786,0
|
|
20240415,183200,887499049,786,786,786,786,0
|
|
20240415,183100,887499049,786,786,786,786,0
|
|
20240415,183000,887499049,786,786,786,786,0
|
|
20240415,182900,887499049,786,786,786,786,0
|
|
20240415,182800,887499049,786,786,786,786,0
|
|
20240415,182700,887499049,786,786,786,786,0
|
|
20240415,182600,887499049,786,786,786,786,0
|
|
20240415,182500,887499049,786,786,786,786,11820
|
|
20240415,182400,887499049,786,786,786,786,0
|
|
20240415,182300,887499049,786,786,786,786,0
|
|
20240415,182200,887499049,786,786,786,786,0
|
|
20240415,182100,887499049,786,786,786,786,0
|
|
20240415,182000,887499049,786,786,786,786,0
|
|
20240415,181900,887499049,786,786,786,786,0
|
|
20240415,181800,887499049,786,786,786,786,0
|
|
20240415,181700,887499049,786,786,786,786,0
|
|
20240415,181600,887499049,786,786,786,786,0
|
|
20240415,181500,887499049,786,786,786,786,0
|
|
20240415,181400,887499049,786,786,786,786,0
|
|
20240415,181300,887499049,786,786,786,786,0
|
|
20240415,181200,887499049,786,786,786,786,0
|
|
20240415,181100,887499049,786,786,786,786,0
|
|
20240415,181000,887499049,786,786,786,786,0
|
|
20240415,180900,887499049,786,786,786,786,0
|
|
20240415,180800,887499049,786,786,786,786,0
|
|
20240415,180700,887499049,786,786,786,786,0
|
|
20240415,180600,887499049,786,786,786,786,0
|
|
20240415,180500,887499049,786,786,786,786,0
|
|
20240415,180400,887499049,786,786,786,786,0
|
|
20240415,180300,887499049,786,786,786,786,0
|
|
20240415,180200,887499049,786,786,786,786,0
|
|
20240415,180100,887499049,786,786,786,786,0
|
|
20240415,180000,887499049,786,786,786,786,0
|
|
20240415,175900,887499049,786,786,786,786,0
|
|
20240415,175800,887499049,786,786,786,786,0
|
|
20240415,175700,887499049,786,786,786,786,0
|
|
20240415,175600,887499049,786,786,786,786,0
|
|
20240415,175500,887499049,786,786,786,786,11820
|
|
20240415,175400,887499049,786,786,786,786,0
|
|
20240415,175300,887499049,786,786,786,786,0
|
|
20240415,175200,887499049,786,786,786,786,0
|
|
20240415,175100,887499049,786,786,786,786,0
|
|
20240415,175000,887499049,786,786,786,786,0
|
|
20240415,174900,887499049,786,786,786,786,0
|
|
20240415,174800,887499049,786,786,786,786,0
|
|
20240415,174700,887499049,786,786,786,786,0
|
|
20240415,174600,887499049,786,786,786,786,0
|
|
20240415,174500,887499049,786,786,786,786,0
|
|
20240415,174400,887499049,786,786,786,786,0
|
|
20240415,174300,887499049,786,786,786,786,0
|
|
20240415,174200,887499049,786,786,786,786,0
|
|
20240415,174100,887499049,786,786,786,786,0
|
|
20240415,174000,887499049,786,786,786,786,0
|
|
20240415,173900,887499049,786,786,786,786,0
|
|
20240415,173800,887499049,786,786,786,786,0
|
|
20240415,173700,887499049,786,786,786,786,0
|
|
20240415,173600,887499049,786,786,786,786,0
|
|
20240415,173500,887499049,786,786,786,786,0
|
|
20240415,173400,887499049,786,786,786,786,0
|
|
20240415,173300,887499049,786,786,786,786,0
|
|
20240415,173200,887499049,786,786,786,786,0
|
|
20240415,173100,887499049,786,786,786,786,0
|
|
20240415,173000,887499049,786,786,786,786,0
|
|
20240415,172900,887499049,786,786,786,786,0
|
|
20240415,172800,887499049,786,786,786,786,0
|
|
20240415,172700,887499049,786,786,786,786,0
|
|
20240415,172600,887499049,786,786,786,786,0
|
|
20240415,172500,887499049,786,786,786,786,11820
|
|
20240415,172400,887499049,786,786,786,786,0
|
|
20240415,172300,887499049,786,786,786,786,0
|
|
20240415,172200,887499049,786,786,786,786,0
|
|
20240415,172100,887499049,786,786,786,786,0
|
|
20240415,172000,887499049,786,786,786,786,0
|
|
20240415,171900,887499049,786,786,786,786,0
|
|
20240415,171800,887499049,786,786,786,786,0
|
|
20240415,171700,887499049,786,786,786,786,0
|
|
20240415,171600,887499049,786,786,786,786,0
|
|
20240415,171500,887499049,786,786,786,786,0
|
|
20240415,171400,887499049,786,786,786,786,0
|
|
20240415,171300,887499049,786,786,786,786,0
|
|
20240415,171200,887499049,786,786,786,786,0
|
|
20240415,171100,887499049,786,786,786,786,0
|
|
20240415,171000,887499049,786,786,786,786,0
|
|
20240415,170900,887499049,786,786,786,786,0
|
|
20240415,170800,887499049,786,786,786,786,0
|
|
20240415,170700,887499049,786,786,786,786,0
|
|
20240415,170600,887499049,786,786,786,786,0
|
|
20240415,170500,887499049,786,786,786,786,0
|
|
20240415,170400,887499049,786,786,786,786,0
|
|
20240415,170300,887499049,786,786,786,786,0
|
|
20240415,170200,887499049,786,786,786,786,0
|
|
20240415,170100,887499049,786,786,786,786,0
|
|
20240415,170000,887499049,786,786,786,786,0
|
|
20240415,165900,887499049,786,786,786,786,0
|
|
20240415,165800,887499049,786,786,786,786,0
|
|
20240415,165700,887499049,786,786,786,786,0
|
|
20240415,165600,887499049,786,786,786,786,0
|
|
20240415,165500,887499049,786,786,786,786,11820
|
|
20240415,165400,887499049,786,786,786,786,0
|
|
20240415,165300,887499049,786,786,786,786,0
|
|
20240415,165200,887499049,786,786,786,786,0
|
|
20240415,165100,887499049,786,786,786,786,0
|
|
20240415,165000,887499049,786,786,786,786,0
|
|
20240415,164900,887499049,786,786,786,786,0
|
|
20240415,164800,887499049,786,786,786,786,0
|
|
20240415,164700,887499049,786,786,786,786,0
|
|
20240415,164600,887499049,786,786,786,786,0
|
|
20240415,164500,887499049,786,786,786,786,0
|
|
20240415,164400,887499049,786,786,786,786,0
|
|
20240415,164300,887499049,786,786,786,786,0
|
|
20240415,164200,887499049,786,786,786,786,0
|
|
20240415,164100,887499049,786,786,786,786,0
|
|
20240415,164000,887499049,786,786,786,786,0
|
|
20240415,163900,887499049,786,786,786,786,0
|
|
20240415,163800,887499049,786,786,786,786,0
|
|
20240415,163700,887499049,786,786,786,786,0
|
|
20240415,163600,887499049,786,786,786,786,0
|
|
20240415,163500,887499049,786,786,786,786,0
|
|
20240415,163400,887499049,786,786,786,786,0
|
|
20240415,163300,887499049,786,786,786,786,0
|
|
20240415,163200,887499049,786,786,786,786,0
|
|
20240415,163100,887499049,786,786,786,786,0
|
|
20240415,163000,887499049,786,786,786,786,0
|
|
20240415,162900,887499049,786,786,786,786,0
|
|
20240415,162800,887499049,786,786,786,786,0
|
|
20240415,162700,887499049,786,786,786,786,0
|
|
20240415,162600,887499049,786,786,786,786,0
|
|
20240415,162500,887499049,786,786,786,786,11820
|
|
20240415,162400,887499049,786,786,786,786,0
|
|
20240415,162300,887499049,786,786,786,786,0
|
|
20240415,162200,887499049,786,786,786,786,0
|
|
20240415,162100,887499049,786,786,786,786,0
|
|
20240415,162000,887499049,786,786,786,786,0
|
|
20240415,161900,887499049,786,786,786,786,0
|
|
20240415,161800,887499049,786,786,786,786,0
|
|
20240415,161700,887499049,786,786,786,786,0
|
|
20240415,161600,887499049,786,786,786,786,0
|
|
20240415,161500,887499049,786,786,786,786,0
|
|
20240415,161400,887499049,786,786,786,786,0
|
|
20240415,161300,887499049,786,786,786,786,0
|
|
20240415,161200,887499049,786,786,786,786,0
|
|
20240415,161100,887499049,786,786,786,786,0
|
|
20240415,161000,887499049,786,786,786,786,0
|
|
20240415,160900,887499049,786,786,786,786,0
|
|
20240415,160800,887499049,786,786,786,786,0
|
|
20240415,160700,887499049,786,786,786,786,0
|
|
20240415,160600,887499049,786,786,786,786,0
|
|
20240415,160500,887499049,786,786,786,786,0
|
|
20240415,160400,887499049,786,786,786,786,0
|
|
20240415,160300,887499049,786,786,786,786,0
|
|
20240415,160200,887499049,786,786,786,786,0
|
|
20240415,160100,887499049,786,786,786,786,0
|
|
20240415,160000,887499049,786,786,786,786,0
|
|
20240415,155900,887499049,786,786,786,786,0
|
|
20240415,155800,887499049,786,786,786,786,0
|
|
20240415,155700,887499049,786,786,786,786,0
|
|
20240415,155600,887499049,786,786,786,786,0
|
|
20240415,155500,887499049,786,786,786,786,11820
|
|
20240415,155400,887499049,786,786,786,786,0
|
|
20240415,155300,887499049,786,786,786,786,0
|
|
20240415,155200,887499049,786,786,786,786,0
|
|
20240415,155100,887499049,786,786,786,786,0
|
|
20240415,155000,887499049,786,786,786,786,0
|
|
20240415,154900,887499049,786,786,786,786,0
|
|
20240415,154800,887499049,786,786,786,786,0
|
|
20240415,154700,887499049,786,786,786,786,0
|
|
20240415,154600,887499049,786,786,786,786,0
|
|
20240415,154500,887499049,786,786,786,786,0
|
|
20240415,154400,887499049,786,786,786,786,0
|
|
20240415,154300,887499049,786,786,786,786,0
|
|
20240415,154200,887499049,786,786,786,786,0
|
|
20240415,154100,887499049,786,786,786,786,0
|
|
20240415,154000,887499049,786,786,786,786,0
|
|
20240415,153900,887499049,786,786,786,786,0
|
|
20240415,153800,887499049,786,786,786,786,0
|
|
20240415,153700,887499049,786,786,786,786,0
|
|
20240415,153600,887499049,786,786,786,786,0
|
|
20240415,153500,887499049,786,786,786,786,0
|
|
20240415,153400,887499049,786,786,786,786,0
|
|
20240415,153300,887499049,786,786,786,786,0
|
|
20240415,153200,887499049,786,786,786,786,0
|
|
20240415,153100,887499049,786,786,786,786,0
|
|
20240415,153000,887499049,786,786,786,786,11820
|
|
20240415,152900,878208529,793,793,793,793,0
|
|
20240415,152800,878208529,793,793,793,793,0
|
|
20240415,152700,878208529,793,793,793,793,0
|
|
20240415,152600,878208529,793,793,793,793,0
|
|
20240415,152500,878208529,793,793,793,793,0
|
|
20240415,152400,878208529,793,793,793,793,0
|
|
20240415,152300,878208529,793,793,793,793,0
|
|
20240415,152200,878208529,793,793,793,793,0
|
|
20240415,152100,878208529,793,793,793,793,0
|
|
20240415,152000,878208529,793,793,793,793,0
|
|
20240415,151900,878208529,793,796,798,793,10778
|
|
20240415,151800,869614516,793,793,795,792,10752
|
|
20240415,151700,861080553,792,793,793,791,1596
|
|
20240415,151600,859815390,795,793,795,793,782
|
|
20240415,151500,859194043,792,793,793,792,3053
|
|
20240415,151400,856773765,793,793,795,793,8457
|
|
20240415,151300,850051078,795,794,795,794,2117
|
|
20240415,151200,848369545,792,791,792,791,3262
|
|
20240415,151100,845787252,791,789,791,789,738
|
|
20240415,151000,845204230,788,789,791,788,424
|
|
20240415,150900,844870108,791,788,791,788,7941
|
|
20240415,150800,838606594,788,787,791,782,11112
|
|
20240415,150700,829879029,782,795,795,782,6205
|
|
20240415,150600,824973516,795,792,795,791,26494
|
|
20240415,150500,803973352,792,792,792,791,401
|
|
20240415,150400,803656157,791,788,791,787,14672
|
|
20240415,150300,792052004,787,789,789,787,68
|
|
20240415,150200,791998451,788,787,788,787,2341
|
|
20240415,150100,790155198,782,788,788,782,73
|
|
20240415,150000,790097983,788,788,788,788,100
|
|
20240415,145900,790019183,788,787,788,787,136
|
|
20240415,145800,789912144,787,787,787,787,107
|
|
20240415,145700,789827935,786,785,786,782,4178
|
|
20240415,145600,786554403,786,786,786,784,985
|
|
20240415,145500,785780352,784,784,784,784,0
|
|
20240415,145400,785780352,784,784,784,784,14
|
|
20240415,145300,785769376,784,785,785,781,3249
|
|
20240415,145200,783223141,784,784,784,784,13
|
|
20240415,145100,783212949,784,784,784,784,587
|
|
20240415,145000,782752741,784,783,784,781,2290
|
|
20240415,144900,780963865,784,784,784,784,0
|
|
20240415,144800,780963865,784,784,784,784,44
|
|
20240415,144700,780929369,785,785,785,785,0
|
|
20240415,144600,780929369,785,784,785,781,1406
|
|
20240415,144500,779830684,785,785,785,785,1008
|
|
20240415,144400,779039404,785,785,785,785,2000
|
|
20240415,144300,777469404,784,784,784,784,14
|
|
20240415,144200,777458428,785,785,785,785,321
|
|
20240415,144100,777206443,785,785,785,785,649
|
|
20240415,144000,776696978,786,781,786,781,25
|
|
20240415,143900,776677422,781,786,786,781,4733
|
|
20240415,143800,772973936,785,785,785,785,300
|
|
20240415,143700,772738436,786,786,786,786,10
|
|
20240415,143600,772730576,786,786,786,786,122
|
|
20240415,143500,772634684,786,786,786,784,8207
|
|
20240415,143400,766192309,783,784,786,783,104
|
|
20240415,143300,766110772,786,784,786,784,31
|
|
20240415,143200,766086466,781,781,781,781,127
|
|
20240415,143100,765987279,781,784,784,781,1711
|
|
20240415,143000,764650982,786,785,786,785,1290
|
|
20240415,142900,763637064,784,784,784,784,142
|
|
20240415,142800,763525736,781,781,781,781,200
|
|
20240415,142700,763369536,781,782,782,781,100
|
|
20240415,142600,763291434,781,781,781,781,1170
|
|
20240415,142500,762377664,781,782,782,781,20
|
|
20240415,142400,762362042,781,784,784,781,177
|
|
20240415,142300,762223795,781,783,783,781,47
|
|
20240415,142200,762187084,784,783,784,783,2
|
|
20240415,142100,762185517,781,781,782,781,1967
|
|
20240415,142000,760648490,781,781,781,781,192
|
|
20240415,141900,760498538,782,782,782,782,5
|
|
20240415,141800,760494628,782,783,783,782,271
|
|
20240415,141700,760282704,783,783,783,783,800
|
|
20240415,141600,759656304,783,783,783,783,63
|
|
20240415,141500,759606975,786,787,787,781,13
|
|
20240415,141400,759596761,781,781,781,781,1
|
|
20240415,141300,759595980,781,787,787,779,3310
|
|
20240415,141200,757011474,787,787,787,783,17651
|
|
20240415,141100,743179689,785,785,786,785,116
|
|
20240415,141000,743088628,786,787,787,786,24
|
|
20240415,140900,743069741,787,787,787,787,0
|
|
20240415,140800,743069741,787,787,787,787,1
|
|
20240415,140700,743068954,784,784,784,784,586
|
|
20240415,140600,742609530,787,787,787,787,100
|
|
20240415,140500,742530830,787,785,787,784,1001
|
|
20240415,140400,741745343,787,787,787,787,0
|
|
20240415,140300,741745343,787,784,787,784,37
|
|
20240415,140200,741716332,784,785,787,784,37
|
|
20240415,140100,741687319,784,784,784,784,500
|
|
20240415,140000,741295319,784,784,784,784,27
|
|
20240415,135900,741274151,787,787,787,787,27
|
|
20240415,135800,741252902,787,786,787,786,300
|
|
20240415,135700,741016988,786,784,786,784,1001
|
|
20240415,135600,740232202,784,785,786,784,405
|
|
20240415,135500,739914056,786,786,786,786,0
|
|
20240415,135400,739914056,786,786,786,786,0
|
|
20240415,135300,739914056,786,780,786,780,451
|
|
20240415,135200,739562270,780,783,786,778,812
|
|
20240415,135100,738928826,783,786,786,783,5
|
|
20240415,135000,738924908,783,786,786,783,727
|
|
20240415,134900,738353542,786,786,786,786,5
|
|
20240415,134800,738349612,786,783,786,783,9859
|
|
20240415,134700,730617985,782,783,783,782,515
|
|
20240415,134600,730214757,786,785,786,784,19
|
|
20240415,134500,730199858,786,786,786,786,0
|
|
20240415,134400,730199858,786,786,786,786,707
|
|
20240415,134300,729644156,786,786,786,786,14
|
|
20240415,134200,729633152,783,783,785,782,829
|
|
20240415,134100,728982850,785,785,785,785,0
|
|
20240415,134000,728982850,785,785,785,785,150
|
|
20240415,133900,728865100,785,785,785,785,27
|
|
20240415,133800,728843905,785,782,785,782,7
|
|
20240415,133700,728838428,782,782,782,782,3
|
|
20240415,133600,728836082,780,780,782,778,2228
|
|
20240415,133500,727100606,782,787,787,782,1794
|
|
20240415,133400,725694157,790,791,791,790,206
|
|
20240415,133300,725531341,792,791,793,787,1677
|
|
20240415,133200,724203388,791,790,791,785,2268
|
|
20240415,133100,722410774,790,788,790,788,24928
|
|
20240415,133000,702722878,786,784,787,784,7424
|
|
20240415,132900,696887732,783,783,784,783,88
|
|
20240415,132800,696818827,783,783,783,783,25
|
|
20240415,132700,696799252,783,782,783,782,3731
|
|
20240415,132600,693881392,782,782,782,782,80
|
|
20240415,132500,693818832,782,782,782,782,1000
|
|
20240415,132400,693036832,782,782,782,782,266
|
|
20240415,132300,692828820,782,782,782,782,124
|
|
20240415,132200,692731852,782,782,782,782,23
|
|
20240415,132100,692713866,782,782,782,782,2
|
|
20240415,132000,692712302,783,783,783,783,0
|
|
20240415,131900,692712302,783,783,783,783,15
|
|
20240415,131800,692700557,783,782,784,778,51
|
|
20240415,131700,692660726,782,784,784,782,1455
|
|
20240415,131600,691522896,782,781,782,781,5176
|
|
20240415,131500,687476373,778,778,778,778,6975
|
|
20240415,131400,682049823,778,778,778,778,10
|
|
20240415,131300,682042043,778,778,778,778,0
|
|
20240415,131200,682042043,778,778,781,778,9501
|
|
20240415,131100,674635140,777,778,778,777,1020
|
|
20240415,131000,673841596,777,777,777,777,1985
|
|
20240415,130900,672299251,778,778,778,778,1041
|
|
20240415,130800,671489353,778,778,778,778,106
|
|
20240415,130700,671406885,778,778,778,778,1002
|
|
20240415,130600,670627329,777,777,777,777,256
|
|
20240415,130500,670428417,778,775,778,775,17
|
|
20240415,130400,670415224,776,776,776,775,274
|
|
20240415,130300,670202620,776,776,776,776,12
|
|
20240415,130200,670193308,776,775,776,775,22
|
|
20240415,130100,670176257,775,775,775,775,0
|
|
20240415,130000,670176257,775,772,775,772,151
|
|
20240415,125900,670059682,772,773,773,772,1212
|
|
20240415,125800,669123336,776,776,776,776,0
|
|
20240415,125700,669123336,776,776,776,776,1
|
|
20240415,125600,669122560,778,778,778,778,0
|
|
20240415,125500,669122560,778,778,778,778,0
|
|
20240415,125400,669122560,778,778,778,778,1
|
|
20240415,125300,669121782,772,772,772,772,1410
|
|
20240415,125200,668033262,773,777,777,773,522
|
|
20240415,125100,667629496,779,779,779,779,0
|
|
20240415,125000,667629496,779,779,779,779,5
|
|
20240415,124900,667625601,779,778,779,778,281
|
|
20240415,124800,667406804,779,773,779,773,264
|
|
20240415,124700,667202720,770,782,782,770,11559
|
|
20240415,124600,658273540,782,775,782,775,8
|
|
20240415,124500,658267333,782,783,783,775,4827
|
|
20240415,124400,654521919,779,781,781,779,2991
|
|
20240415,124300,652186295,781,783,783,781,8
|
|
20240415,124200,652180045,784,784,784,784,0
|
|
20240415,124100,652180045,784,784,784,784,1
|
|
20240415,124000,652179261,781,781,781,781,0
|
|
20240415,123900,652179261,781,781,785,781,1062
|
|
20240415,123800,651349835,780,780,780,780,472
|
|
20240415,123700,650981675,781,786,786,781,220
|
|
20240415,123600,650809053,785,784,785,784,3187
|
|
20240415,123500,648307262,785,785,785,785,1
|
|
20240415,123400,648306477,780,780,780,780,944
|
|
20240415,123300,647570157,785,785,785,785,1
|
|
20240415,123200,647569372,786,786,786,786,11
|
|
20240415,123100,647560726,786,784,786,784,31
|
|
20240415,123000,647536365,785,784,785,781,114
|
|
20240415,122900,647447320,786,785,786,785,30
|
|
20240415,122800,647423769,781,784,786,781,626
|
|
20240415,122700,646933043,784,784,784,784,0
|
|
20240415,122600,646933043,784,783,784,783,1051
|
|
20240415,122500,646110083,781,783,784,781,110
|
|
20240415,122400,646024144,784,784,784,780,1653
|
|
20240415,122300,644728213,784,779,784,779,2537
|
|
20240415,122200,642749448,779,779,779,779,1
|
|
20240415,122100,642748669,778,778,778,778,2
|
|
20240415,122000,642747113,779,779,779,779,3400
|
|
20240415,121900,640098513,779,779,779,778,4300
|
|
20240415,121800,636748913,778,777,778,776,5343
|
|
20240415,121700,632592672,777,777,777,777,1000
|
|
20240415,121600,631815672,777,777,777,777,93
|
|
20240415,121500,631743411,777,777,777,777,100
|
|
20240415,121400,631665711,777,775,777,775,3756
|
|
20240415,121300,628750320,775,775,775,775,608
|
|
20240415,121200,628279120,775,775,775,775,392
|
|
20240415,121100,627975320,775,771,775,771,41
|
|
20240415,121000,627943705,771,771,771,771,0
|
|
20240415,120900,627943705,771,771,771,771,88
|
|
20240415,120800,627875857,771,771,771,771,126
|
|
20240415,120700,627778711,770,770,775,770,25
|
|
20240415,120600,627759456,770,774,775,770,3515
|
|
20240415,120500,625049965,774,774,774,774,1
|
|
20240415,120400,625049191,775,772,775,772,49
|
|
20240415,120300,625011360,771,771,771,771,74
|
|
20240415,120200,624954306,771,771,771,771,1
|
|
20240415,120100,624953535,772,772,772,772,1452
|
|
20240415,120000,623832591,772,772,772,772,0
|
|
20240415,115900,623832591,772,772,772,772,0
|
|
20240415,115800,623832591,772,772,772,772,30
|
|
20240415,115700,623809431,772,772,772,772,33
|
|
20240415,115600,623783955,774,770,774,770,50
|
|
20240415,115500,623745451,770,770,770,770,473
|
|
20240415,115400,623381241,770,774,774,770,8401
|
|
20240415,115300,616906221,774,774,774,774,253
|
|
20240415,115200,616710399,774,773,774,773,46
|
|
20240415,115100,616674815,774,774,774,774,0
|
|
20240415,115000,616674815,774,772,774,772,247
|
|
20240415,114900,616483731,772,772,772,772,0
|
|
20240415,114800,616483731,772,772,772,772,10
|
|
20240415,114700,616476011,774,774,774,774,0
|
|
20240415,114600,616476011,774,774,774,774,0
|
|
20240415,114500,616476011,774,774,774,774,0
|
|
20240415,114400,616476011,774,774,774,774,1
|
|
20240415,114300,616475237,772,772,772,772,467
|
|
20240415,114200,616114713,772,772,772,772,41
|
|
20240415,114100,616083061,772,773,773,772,6
|
|
20240415,114000,616078426,773,772,773,772,33
|
|
20240415,113900,616052948,772,772,772,771,985
|
|
20240415,113800,615292578,770,771,772,770,2060
|
|
20240415,113700,613705629,771,771,771,771,36
|
|
20240415,113600,613677873,772,772,772,771,543
|
|
20240415,113500,613258728,772,772,772,772,10
|
|
20240415,113400,613251008,770,771,771,770,1609
|
|
20240415,113300,612010997,771,771,771,771,6
|
|
20240415,113200,612006371,771,771,771,771,1
|
|
20240415,113100,612005600,771,771,771,771,38
|
|
20240415,113000,611976302,771,771,771,771,60
|
|
20240415,112900,611930042,770,771,771,770,7985
|
|
20240415,112800,605778772,771,771,771,771,350
|
|
20240415,112700,605508922,771,772,772,771,18
|
|
20240415,112600,605495040,771,774,774,771,1713
|
|
20240415,112500,604173429,772,772,772,772,0
|
|
20240415,112400,604173429,772,773,773,772,1000
|
|
20240415,112300,603401423,772,772,772,772,6
|
|
20240415,112200,603396791,772,772,772,772,100
|
|
20240415,112100,603319591,772,772,772,772,1
|
|
20240415,112000,603318819,774,774,774,774,11
|
|
20240415,111900,603310305,774,774,774,774,3
|
|
20240415,111800,603307983,775,775,775,775,0
|
|
20240415,111700,603307983,775,775,775,775,1
|
|
20240415,111600,603307208,770,771,771,770,12570
|
|
20240415,111500,593624904,771,771,771,771,555
|
|
20240415,111400,593196999,771,771,771,771,1
|
|
20240415,111300,593196228,772,775,775,772,7092
|
|
20240415,111200,587714916,775,776,776,775,14
|
|
20240415,111100,587704064,776,776,776,776,0
|
|
20240415,111000,587704064,776,776,777,776,866
|
|
20240415,110900,587032038,776,775,776,775,1368
|
|
20240415,110800,585970605,775,775,775,775,512
|
|
20240415,110700,585573805,773,773,773,773,0
|
|
20240415,110600,585573805,773,773,773,773,4
|
|
20240415,110500,585570713,772,772,775,772,1117
|
|
20240415,110400,584708383,771,775,775,771,1001
|
|
20240415,110300,583935681,772,772,772,772,0
|
|
20240415,110200,583935681,772,775,775,772,2182
|
|
20240415,110100,582250700,772,771,772,771,13186
|
|
20240415,110000,572075854,771,772,772,771,1360
|
|
20240415,105900,571027059,772,774,774,772,723
|
|
20240415,105800,570468640,773,774,774,773,1600
|
|
20240415,105700,569230340,775,775,775,775,0
|
|
20240415,105600,569230340,775,775,775,775,0
|
|
20240415,105500,569230340,775,775,775,775,34
|
|
20240415,105400,569203990,775,775,775,775,139
|
|
20240415,105300,569096265,775,775,775,775,0
|
|
20240415,105200,569096265,775,775,775,775,1
|
|
20240415,105100,569095490,770,774,775,770,1005
|
|
20240415,105000,568316912,774,773,774,768,1520
|
|
20240415,104900,567147960,773,773,773,773,0
|
|
20240415,104800,567147960,773,770,773,769,2475
|
|
20240415,104700,565243593,770,772,772,770,2880
|
|
20240415,104600,563023363,772,773,773,772,6
|
|
20240415,104500,563018730,773,773,773,770,931
|
|
20240415,104400,562300027,773,774,774,773,2151
|
|
20240415,104300,560637103,774,774,775,774,2142
|
|
20240415,104200,558978975,774,774,774,774,101
|
|
20240415,104100,558900801,768,765,776,765,16964
|
|
20240415,104000,545810860,770,794,797,760,24965
|
|
20240415,103900,526443240,794,791,794,791,10277
|
|
20240415,103800,518301648,791,790,791,787,11105
|
|
20240415,103700,509524607,790,783,791,783,16209
|
|
20240415,103600,496743113,783,782,783,780,3831
|
|
20240415,103500,493751936,780,777,780,777,2724
|
|
20240415,103400,491629278,777,775,778,773,8811
|
|
20240415,103300,484793304,775,772,775,772,5523
|
|
20240415,103200,480523748,769,769,772,769,911
|
|
20240415,103100,479823168,769,770,772,769,8203
|
|
20240415,103000,473500683,770,769,770,767,1241
|
|
20240415,102900,472546164,767,768,769,767,756
|
|
20240415,102800,471966234,767,766,767,766,706
|
|
20240415,102700,471424733,768,768,769,768,1405
|
|
20240415,102600,470345692,766,769,769,766,1607
|
|
20240415,102500,469112174,769,768,769,766,361
|
|
20240415,102400,468834957,768,768,768,768,1398
|
|
20240415,102300,467761293,768,767,768,767,152
|
|
20240415,102200,467644607,768,768,768,768,1102
|
|
20240415,102100,466798271,767,767,767,767,816
|
|
20240415,102000,466172399,768,764,768,764,10114
|
|
20240415,101900,458421499,763,761,764,761,16262
|
|
20240415,101800,446002405,761,761,761,758,1205
|
|
20240415,101700,445089006,761,761,761,761,1050
|
|
20240415,101600,444289956,757,761,761,757,10067
|
|
20240415,101500,436644192,763,763,763,763,200
|
|
20240415,101400,436491592,763,760,763,760,6
|
|
20240415,101300,436487029,758,760,764,758,9214
|
|
20240415,101200,429484200,760,760,760,760,124
|
|
20240415,101100,429389960,759,759,760,759,454
|
|
20240415,101000,429045365,760,760,760,759,3558
|
|
20240415,100900,426344829,759,758,760,758,8849
|
|
20240415,100800,419636656,758,760,761,758,12473
|
|
20240415,100700,410176053,760,764,764,760,5784
|
|
20240415,100600,405778082,763,765,765,763,872
|
|
20240415,100500,405112690,763,764,764,762,25
|
|
20240415,100400,405093597,764,765,765,761,12
|
|
20240415,100300,405084431,765,765,765,765,35
|
|
20240415,100200,405057656,761,761,763,761,5758
|
|
20240415,100100,400675788,759,760,763,759,1622
|
|
20240415,100000,399444149,763,762,763,759,14056
|
|
20240415,095900,388754058,762,765,765,762,3237
|
|
20240415,095800,386286474,763,765,765,763,21
|
|
20240415,095700,386270449,766,761,766,759,62228
|
|
20240415,095600,338942403,761,766,766,761,13011
|
|
20240415,095500,329017784,762,767,767,762,8634
|
|
20240415,095400,322421699,767,767,767,767,806
|
|
20240415,095300,321803497,769,769,769,769,28
|
|
20240415,095200,321781965,769,766,769,766,1560
|
|
20240415,095100,320586443,767,767,769,767,10973
|
|
20240415,095000,312155050,767,767,769,767,5906
|
|
20240415,094900,307625146,769,768,769,768,727
|
|
20240415,094800,307066807,763,767,768,763,1391
|
|
20240415,094700,306004183,764,765,768,764,6718
|
|
20240415,094600,300850804,768,767,768,767,1214
|
|
20240415,094500,299919452,766,766,766,765,1197
|
|
20240415,094400,299002650,764,764,766,762,6809
|
|
20240415,094300,293804475,764,765,765,763,6051
|
|
20240415,094200,289187277,766,767,767,765,1650
|
|
20240415,094100,287922277,767,767,767,767,421
|
|
20240415,094000,287599370,767,768,768,767,471
|
|
20240415,093900,287238093,768,767,768,767,1788
|
|
20240415,093800,285865393,767,768,768,767,1742
|
|
20240415,093700,284527776,767,767,767,767,3092
|
|
20240415,093600,282156212,765,765,767,765,11750
|
|
20240415,093500,273166366,765,765,765,764,112
|
|
20240415,093400,273080716,768,765,768,765,26
|
|
20240415,093300,273060817,768,763,768,763,36
|
|
20240415,093200,273033315,763,768,769,762,16682
|
|
20240415,093100,260257822,767,767,767,766,447
|
|
20240415,093000,259915016,767,766,767,766,962
|
|
20240415,092900,259178122,766,767,767,766,114
|
|
20240415,092800,259090797,764,762,767,762,6563
|
|
20240415,092700,254088825,762,765,767,762,6201
|
|
20240415,092600,249358119,765,765,765,763,1524
|
|
20240415,092500,248192486,765,765,766,762,8984
|
|
20240415,092400,241333457,765,769,769,765,2945
|
|
20240415,092300,239077862,766,763,769,763,10385
|
|
20240415,092200,231134349,763,764,769,763,12504
|
|
20240415,092100,221581993,764,771,771,764,10661
|
|
20240415,092000,213425824,767,772,772,766,6506
|
|
20240415,091900,208433397,765,770,774,765,24278
|
|
20240415,091800,189830767,774,775,775,768,23762
|
|
20240415,091700,171539417,770,770,776,768,2239
|
|
20240415,091600,169816701,770,777,777,770,3706
|
|
20240415,091500,166955616,779,777,779,773,3132
|
|
20240415,091400,164519586,779,778,779,769,12309
|
|
20240415,091300,155005406,780,777,781,776,3656
|
|
20240415,091200,152159195,777,777,777,776,1164
|
|
20240415,091100,151254768,777,776,780,776,4003
|
|
20240415,091000,148141891,777,779,780,777,3960
|
|
20240415,090900,145060923,778,780,780,778,3901
|
|
20240415,090800,142018633,780,780,780,778,1208
|
|
20240415,090700,141077395,777,774,777,773,7268
|
|
20240415,090600,135442410,776,776,780,773,10484
|
|
20240415,090500,127298138,775,773,779,773,2110
|
|
20240415,090400,125663346,773,771,775,770,12528
|
|
20240415,090300,115981217,770,767,772,766,17260
|
|
20240415,090200,102707807,766,776,776,766,39756
|
|
20240415,090100,72115470,775,788,790,775,19602
|
|
20240415,090000,56872237,791,772,791,772,62109
|