603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190000,970569421,770,770,770,770,14094
|
|
20240422,185900,970569421,770,770,770,770,0
|
|
20240422,185800,970569421,770,770,770,770,0
|
|
20240422,185700,970569421,770,770,770,770,0
|
|
20240422,185600,970569421,770,770,770,770,0
|
|
20240422,185500,970569421,770,770,770,770,0
|
|
20240422,185400,970569421,770,770,770,770,0
|
|
20240422,185300,970569421,770,770,770,770,0
|
|
20240422,185200,970569421,770,770,770,770,0
|
|
20240422,185100,970569421,770,770,770,770,0
|
|
20240422,185000,970569421,770,770,770,770,0
|
|
20240422,184900,970569421,770,770,770,770,0
|
|
20240422,184800,970569421,770,770,770,770,0
|
|
20240422,184700,970569421,770,770,770,770,0
|
|
20240422,184600,970569421,770,770,770,770,0
|
|
20240422,184500,970569421,770,770,770,770,0
|
|
20240422,184400,970569421,770,770,770,770,0
|
|
20240422,184300,970569421,770,770,770,770,0
|
|
20240422,184200,970569421,770,770,770,770,0
|
|
20240422,184100,970569421,770,770,770,770,0
|
|
20240422,184000,970569421,770,770,770,770,0
|
|
20240422,183900,970569421,770,770,770,770,0
|
|
20240422,183800,970569421,770,770,770,770,0
|
|
20240422,183700,970569421,770,770,770,770,0
|
|
20240422,183600,970569421,770,770,770,770,0
|
|
20240422,183500,970569421,770,770,770,770,0
|
|
20240422,183400,970569421,770,770,770,770,0
|
|
20240422,183300,970569421,770,770,770,770,0
|
|
20240422,183200,970569421,770,770,770,770,0
|
|
20240422,183100,970569421,770,770,770,770,0
|
|
20240422,183000,970569421,770,770,770,770,14094
|
|
20240422,182900,970569421,770,770,770,770,0
|
|
20240422,182800,970569421,770,770,770,770,0
|
|
20240422,182700,970569421,770,770,770,770,0
|
|
20240422,182600,970569421,770,770,770,770,0
|
|
20240422,182500,970569421,770,770,770,770,0
|
|
20240422,182400,970569421,770,770,770,770,0
|
|
20240422,182300,970569421,770,770,770,770,0
|
|
20240422,182200,970569421,770,770,770,770,0
|
|
20240422,182100,970569421,770,770,770,770,0
|
|
20240422,182000,970569421,770,770,770,770,0
|
|
20240422,181900,970569421,770,770,770,770,0
|
|
20240422,181800,970569421,770,770,770,770,0
|
|
20240422,181700,970569421,770,770,770,770,0
|
|
20240422,181600,970569421,770,770,770,770,0
|
|
20240422,181500,970569421,770,770,770,770,0
|
|
20240422,181400,970569421,770,770,770,770,0
|
|
20240422,181300,970569421,770,770,770,770,0
|
|
20240422,181200,970569421,770,770,770,770,0
|
|
20240422,181100,970569421,770,770,770,770,0
|
|
20240422,181000,970569421,770,770,770,770,0
|
|
20240422,180900,970569421,770,770,770,770,0
|
|
20240422,180800,970569421,770,770,770,770,0
|
|
20240422,180700,970569421,770,770,770,770,0
|
|
20240422,180600,970569421,770,770,770,770,0
|
|
20240422,180500,970569421,770,770,770,770,0
|
|
20240422,180400,970569421,770,770,770,770,0
|
|
20240422,180300,970569421,770,770,770,770,0
|
|
20240422,180200,970569421,770,770,770,770,0
|
|
20240422,180100,970569421,770,770,770,770,0
|
|
20240422,180000,970569421,770,770,770,770,14094
|
|
20240422,175900,970569421,770,770,770,770,0
|
|
20240422,175800,970569421,770,770,770,770,0
|
|
20240422,175700,970569421,770,770,770,770,0
|
|
20240422,175600,970569421,770,770,770,770,0
|
|
20240422,175500,970569421,770,770,770,770,0
|
|
20240422,175400,970569421,770,770,770,770,0
|
|
20240422,175300,970569421,770,770,770,770,0
|
|
20240422,175200,970569421,770,770,770,770,0
|
|
20240422,175100,970569421,770,770,770,770,0
|
|
20240422,175000,970569421,770,770,770,770,0
|
|
20240422,174900,970569421,770,770,770,770,0
|
|
20240422,174800,970569421,770,770,770,770,0
|
|
20240422,174700,970569421,770,770,770,770,0
|
|
20240422,174600,970569421,770,770,770,770,0
|
|
20240422,174500,970569421,770,770,770,770,0
|
|
20240422,174400,970569421,770,770,770,770,0
|
|
20240422,174300,970569421,770,770,770,770,0
|
|
20240422,174200,970569421,770,770,770,770,0
|
|
20240422,174100,970569421,770,770,770,770,0
|
|
20240422,174000,970569421,770,770,770,770,0
|
|
20240422,173900,970569421,770,770,770,770,0
|
|
20240422,173800,970569421,770,770,770,770,0
|
|
20240422,173700,970569421,770,770,770,770,0
|
|
20240422,173600,970569421,770,770,770,770,0
|
|
20240422,173500,970569421,770,770,770,770,0
|
|
20240422,173400,970569421,770,770,770,770,0
|
|
20240422,173300,970569421,770,770,770,770,0
|
|
20240422,173200,970569421,770,770,770,770,0
|
|
20240422,173100,970569421,770,770,770,770,0
|
|
20240422,173000,970569421,770,770,770,770,14094
|
|
20240422,172900,970569421,770,770,770,770,0
|
|
20240422,172800,970569421,770,770,770,770,0
|
|
20240422,172700,970569421,770,770,770,770,0
|
|
20240422,172600,970569421,770,770,770,770,0
|
|
20240422,172500,970569421,770,770,770,770,0
|
|
20240422,172400,970569421,770,770,770,770,0
|
|
20240422,172300,970569421,770,770,770,770,0
|
|
20240422,172200,970569421,770,770,770,770,0
|
|
20240422,172100,970569421,770,770,770,770,0
|
|
20240422,172000,970569421,770,770,770,770,0
|
|
20240422,171900,970569421,770,770,770,770,0
|
|
20240422,171800,970569421,770,770,770,770,0
|
|
20240422,171700,970569421,770,770,770,770,0
|
|
20240422,171600,970569421,770,770,770,770,0
|
|
20240422,171500,970569421,770,770,770,770,0
|
|
20240422,171400,970569421,770,770,770,770,0
|
|
20240422,171300,970569421,770,770,770,770,0
|
|
20240422,171200,970569421,770,770,770,770,0
|
|
20240422,171100,970569421,770,770,770,770,0
|
|
20240422,171000,970569421,770,770,770,770,0
|
|
20240422,170900,970569421,770,770,770,770,0
|
|
20240422,170800,970569421,770,770,770,770,0
|
|
20240422,170700,970569421,770,770,770,770,0
|
|
20240422,170600,970569421,770,770,770,770,0
|
|
20240422,170500,970569421,770,770,770,770,0
|
|
20240422,170400,970569421,770,770,770,770,0
|
|
20240422,170300,970569421,770,770,770,770,0
|
|
20240422,170200,970569421,770,770,770,770,0
|
|
20240422,170100,970569421,770,770,770,770,0
|
|
20240422,170000,970569421,770,770,770,770,14094
|
|
20240422,165900,970569421,770,770,770,770,0
|
|
20240422,165800,970569421,770,770,770,770,0
|
|
20240422,165700,970569421,770,770,770,770,0
|
|
20240422,165600,970569421,770,770,770,770,0
|
|
20240422,165500,970569421,770,770,770,770,0
|
|
20240422,165400,970569421,770,770,770,770,0
|
|
20240422,165300,970569421,770,770,770,770,0
|
|
20240422,165200,970569421,770,770,770,770,0
|
|
20240422,165100,970569421,770,770,770,770,0
|
|
20240422,165000,970569421,770,770,770,770,0
|
|
20240422,164900,970569421,770,770,770,770,0
|
|
20240422,164800,970569421,770,770,770,770,0
|
|
20240422,164700,970569421,770,770,770,770,0
|
|
20240422,164600,970569421,770,770,770,770,0
|
|
20240422,164500,970569421,770,770,770,770,0
|
|
20240422,164400,970569421,770,770,770,770,0
|
|
20240422,164300,970569421,770,770,770,770,0
|
|
20240422,164200,970569421,770,770,770,770,0
|
|
20240422,164100,970569421,770,770,770,770,0
|
|
20240422,164000,970569421,770,770,770,770,0
|
|
20240422,163900,970569421,770,770,770,770,0
|
|
20240422,163800,970569421,770,770,770,770,0
|
|
20240422,163700,970569421,770,770,770,770,0
|
|
20240422,163600,970569421,770,770,770,770,0
|
|
20240422,163500,970569421,770,770,770,770,0
|
|
20240422,163400,970569421,770,770,770,770,0
|
|
20240422,163300,970569421,770,770,770,770,0
|
|
20240422,163200,970569421,770,770,770,770,0
|
|
20240422,163100,970569421,770,770,770,770,0
|
|
20240422,163000,970569421,770,770,770,770,14094
|
|
20240422,162900,970569421,770,770,770,770,0
|
|
20240422,162800,970569421,770,770,770,770,0
|
|
20240422,162700,970569421,770,770,770,770,0
|
|
20240422,162600,970569421,770,770,770,770,0
|
|
20240422,162500,970569421,770,770,770,770,0
|
|
20240422,162400,970569421,770,770,770,770,0
|
|
20240422,162300,970569421,770,770,770,770,0
|
|
20240422,162200,970569421,770,770,770,770,0
|
|
20240422,162100,970569421,770,770,770,770,0
|
|
20240422,162000,970569421,770,770,770,770,0
|
|
20240422,161900,970569421,770,770,770,770,0
|
|
20240422,161800,970569421,770,770,770,770,0
|
|
20240422,161700,970569421,770,770,770,770,0
|
|
20240422,161600,970569421,770,770,770,770,0
|
|
20240422,161500,970569421,770,770,770,770,0
|
|
20240422,161400,970569421,770,770,770,770,0
|
|
20240422,161300,970569421,770,770,770,770,0
|
|
20240422,161200,970569421,770,770,770,770,0
|
|
20240422,161100,970569421,770,770,770,770,0
|
|
20240422,161000,970569421,770,770,770,770,0
|
|
20240422,160900,970569421,770,770,770,770,0
|
|
20240422,160800,970569421,770,770,770,770,0
|
|
20240422,160700,970569421,770,770,770,770,0
|
|
20240422,160600,970569421,770,770,770,770,0
|
|
20240422,160500,970569421,770,770,770,770,0
|
|
20240422,160400,970569421,770,770,770,770,0
|
|
20240422,160300,970569421,770,770,770,770,0
|
|
20240422,160200,970569421,770,770,770,770,0
|
|
20240422,160100,970569421,770,770,770,770,0
|
|
20240422,160000,970569421,770,770,770,770,14094
|
|
20240422,155900,970569421,770,770,770,770,0
|
|
20240422,155800,970569421,770,770,770,770,0
|
|
20240422,155700,970569421,770,770,770,770,0
|
|
20240422,155600,970569421,770,770,770,770,0
|
|
20240422,155500,970569421,770,770,770,770,0
|
|
20240422,155400,970569421,770,770,770,770,0
|
|
20240422,155300,970569421,770,770,770,770,0
|
|
20240422,155200,970569421,770,770,770,770,0
|
|
20240422,155100,970569421,770,770,770,770,0
|
|
20240422,155000,970569421,770,770,770,770,0
|
|
20240422,154900,970569421,770,770,770,770,0
|
|
20240422,154800,970569421,770,770,770,770,0
|
|
20240422,154700,970569421,770,770,770,770,0
|
|
20240422,154600,970569421,770,770,770,770,0
|
|
20240422,154500,970569421,770,770,770,770,0
|
|
20240422,154400,970569421,770,770,770,770,0
|
|
20240422,154300,970569421,770,770,770,770,0
|
|
20240422,154200,970569421,770,770,770,770,0
|
|
20240422,154100,970569421,770,770,770,770,0
|
|
20240422,154000,970569421,770,770,770,770,0
|
|
20240422,153900,970569421,770,770,770,770,0
|
|
20240422,153800,970569421,770,770,770,770,0
|
|
20240422,153700,970569421,770,770,770,770,0
|
|
20240422,153600,970569421,770,770,770,770,0
|
|
20240422,153500,970569421,770,770,770,770,0
|
|
20240422,153400,970569421,770,770,770,770,0
|
|
20240422,153300,970569421,770,770,770,770,0
|
|
20240422,153200,970569421,770,770,770,770,0
|
|
20240422,153100,970569421,770,770,770,770,0
|
|
20240422,153000,970569421,770,770,770,770,28188
|
|
20240422,152900,959717041,758,758,758,758,0
|
|
20240422,152800,959717041,758,758,758,758,0
|
|
20240422,152700,959717041,758,758,758,758,0
|
|
20240422,152600,959717041,758,758,758,758,0
|
|
20240422,152500,959717041,758,758,758,758,0
|
|
20240422,152400,959717041,758,758,758,758,0
|
|
20240422,152300,959717041,758,758,758,758,0
|
|
20240422,152200,959717041,758,758,758,758,0
|
|
20240422,152100,959717041,758,758,758,758,0
|
|
20240422,152000,959717041,758,758,758,758,0
|
|
20240422,151900,959717041,758,759,759,758,4088
|
|
20240422,151800,956615889,759,759,759,759,0
|
|
20240422,151700,956615889,759,761,761,759,3473
|
|
20240422,151600,953979852,761,759,761,759,2044
|
|
20240422,151500,952428368,759,757,759,757,1586
|
|
20240422,151400,951225774,757,759,759,757,530
|
|
20240422,151300,950824344,759,761,761,759,9192
|
|
20240422,151200,943841588,759,761,761,759,2467
|
|
20240422,151100,941967761,761,761,761,761,3
|
|
20240422,151000,941965478,760,763,763,760,440
|
|
20240422,150900,941631075,760,762,763,759,2984
|
|
20240422,150800,939362548,765,765,765,765,0
|
|
20240422,150700,939362548,765,765,765,765,12
|
|
20240422,150600,939353368,767,766,767,766,700
|
|
20240422,150500,938817129,761,761,761,760,8317
|
|
20240422,150400,932487985,761,761,761,761,2100
|
|
20240422,150300,930889885,761,760,761,760,3089
|
|
20240422,150200,928540145,760,759,760,759,3904
|
|
20240422,150100,925576698,759,757,760,757,572
|
|
20240422,150000,925143640,756,756,756,756,4006
|
|
20240422,145900,922115104,756,756,756,756,1267
|
|
20240422,145800,921157252,755,755,755,755,1113
|
|
20240422,145700,920316937,756,756,756,756,1
|
|
20240422,145600,920316181,757,757,757,757,0
|
|
20240422,145500,920316181,757,752,757,748,13227
|
|
20240422,145400,910392649,752,752,752,752,0
|
|
20240422,145300,910392649,752,752,752,752,0
|
|
20240422,145200,910392649,752,755,755,752,2337
|
|
20240422,145100,908633689,755,755,755,755,68
|
|
20240422,145000,908582349,755,755,755,755,532
|
|
20240422,144900,908180689,751,751,751,751,0
|
|
20240422,144800,908180689,751,751,751,751,52
|
|
20240422,144700,908141637,751,753,753,751,4727
|
|
20240422,144600,904584558,751,752,752,751,2570
|
|
20240422,144500,902653479,752,754,754,752,3780
|
|
20240422,144400,899807576,754,754,754,754,0
|
|
20240422,144300,899807576,754,756,756,754,451
|
|
20240422,144200,899467291,756,756,756,756,15
|
|
20240422,144100,899455951,757,757,758,757,4518
|
|
20240422,144000,896035824,758,758,758,758,3
|
|
20240422,143900,896033550,758,758,758,758,15
|
|
20240422,143800,896022180,761,761,761,761,0
|
|
20240422,143700,896022180,761,761,761,761,2775
|
|
20240422,143600,893910405,761,760,761,760,554
|
|
20240422,143500,893489165,758,758,758,758,46
|
|
20240422,143400,893454297,758,758,758,758,174
|
|
20240422,143300,893322405,757,758,758,757,5974
|
|
20240422,143200,888799615,760,760,760,760,0
|
|
20240422,143100,888799615,760,760,760,760,0
|
|
20240422,143000,888799615,760,759,760,758,1951
|
|
20240422,142900,887317081,760,761,761,760,883
|
|
20240422,142800,886645122,762,761,762,761,27
|
|
20240422,142700,886624559,761,761,761,761,0
|
|
20240422,142600,886624559,761,761,761,761,0
|
|
20240422,142500,886624559,761,761,761,761,0
|
|
20240422,142400,886624559,761,761,761,761,0
|
|
20240422,142300,886624559,761,761,761,761,0
|
|
20240422,142200,886624559,761,761,761,761,0
|
|
20240422,142100,886624559,761,761,761,761,42
|
|
20240422,142000,886592597,763,763,763,763,0
|
|
20240422,141900,886592597,763,764,764,763,6674
|
|
20240422,141800,881493836,764,764,764,764,0
|
|
20240422,141700,881493836,764,768,768,764,517
|
|
20240422,141600,881098808,769,769,769,769,0
|
|
20240422,141500,881098808,769,769,769,769,0
|
|
20240422,141400,881098808,769,769,769,769,0
|
|
20240422,141300,881098808,769,769,769,769,260
|
|
20240422,141200,880898868,769,769,769,769,741
|
|
20240422,141100,880329039,769,769,769,769,0
|
|
20240422,141000,880329039,769,769,769,769,0
|
|
20240422,140900,880329039,769,767,769,767,1116
|
|
20240422,140800,879472743,767,764,767,764,1001
|
|
20240422,140700,878704979,769,769,769,769,0
|
|
20240422,140600,878704979,769,769,769,769,0
|
|
20240422,140500,878704979,769,768,769,768,1500
|
|
20240422,140400,877552514,768,768,768,768,1
|
|
20240422,140300,877551746,769,769,769,769,0
|
|
20240422,140200,877551746,769,769,769,769,0
|
|
20240422,140100,877551746,769,769,769,769,0
|
|
20240422,140000,877551746,769,764,769,764,1719
|
|
20240422,135900,876233104,764,764,764,764,3280
|
|
20240422,135800,873727184,761,761,761,761,61
|
|
20240422,135700,873680763,760,760,760,760,0
|
|
20240422,135600,873680763,760,759,760,759,768
|
|
20240422,135500,873097093,757,757,757,757,0
|
|
20240422,135400,873097093,757,757,757,757,0
|
|
20240422,135300,873097093,757,754,757,754,1335
|
|
20240422,135200,872089612,754,754,754,754,4649
|
|
20240422,135100,868584266,752,752,752,752,342
|
|
20240422,135000,868327082,752,752,752,752,1000
|
|
20240422,134900,867575082,752,755,755,752,1849
|
|
20240422,134800,866182884,755,755,755,755,545
|
|
20240422,134700,865771409,755,755,755,755,500
|
|
20240422,134600,865393909,755,756,756,755,41
|
|
20240422,134500,865362953,756,756,756,756,11
|
|
20240422,134400,865354637,757,757,757,757,4868
|
|
20240422,134300,861669561,757,757,757,757,0
|
|
20240422,134200,861669561,757,757,757,757,0
|
|
20240422,134100,861669561,757,757,757,757,0
|
|
20240422,134000,861669561,757,757,757,757,0
|
|
20240422,133900,861669561,757,757,757,757,950
|
|
20240422,133800,860950411,757,757,757,757,200
|
|
20240422,133700,860799011,757,757,757,757,0
|
|
20240422,133600,860799011,757,757,757,757,0
|
|
20240422,133500,860799011,757,757,757,757,373
|
|
20240422,133400,860516650,757,759,759,757,9037
|
|
20240422,133300,853670161,760,760,760,760,3853
|
|
20240422,133200,850741881,761,761,761,761,0
|
|
20240422,133100,850741881,761,761,761,761,0
|
|
20240422,133000,850741881,761,761,761,761,3506
|
|
20240422,132900,848073815,761,761,761,761,0
|
|
20240422,132800,848073815,761,765,765,761,6639
|
|
20240422,132700,843013408,765,765,765,765,214
|
|
20240422,132600,842849698,765,765,765,765,534
|
|
20240422,132500,842441188,765,765,765,765,0
|
|
20240422,132400,842441188,765,768,768,765,202
|
|
20240422,132300,842286655,765,765,765,765,491
|
|
20240422,132200,841911040,765,765,765,765,1262
|
|
20240422,132100,840945610,765,765,765,765,1
|
|
20240422,132000,840944845,765,767,767,765,701
|
|
20240422,131900,840408178,767,767,767,767,1519
|
|
20240422,131800,839243105,766,766,766,766,20
|
|
20240422,131700,839227785,765,765,765,765,0
|
|
20240422,131600,839227785,765,765,765,765,3
|
|
20240422,131500,839225490,765,765,765,765,1009
|
|
20240422,131400,838453605,763,763,763,763,15
|
|
20240422,131300,838442160,763,763,763,763,0
|
|
20240422,131200,838442160,763,763,763,763,45
|
|
20240422,131100,838407825,769,765,769,765,491
|
|
20240422,131000,838031974,762,762,762,762,997
|
|
20240422,130900,837272260,761,764,764,761,6741
|
|
20240422,130800,832134386,765,765,765,765,20
|
|
20240422,130700,832119086,767,767,767,767,0
|
|
20240422,130600,832119086,767,764,767,764,3525
|
|
20240422,130500,829425983,764,764,764,764,0
|
|
20240422,130400,829425983,764,764,764,764,0
|
|
20240422,130300,829425983,764,764,764,764,300
|
|
20240422,130200,829196783,765,765,765,765,0
|
|
20240422,130100,829196783,765,764,765,764,1208
|
|
20240422,130000,828272664,767,767,767,767,0
|
|
20240422,125900,828272664,767,767,767,767,53
|
|
20240422,125800,828232013,764,764,764,764,0
|
|
20240422,125700,828232013,764,764,764,764,100
|
|
20240422,125600,828155613,764,764,764,764,0
|
|
20240422,125500,828155613,764,767,767,764,652
|
|
20240422,125400,827656645,767,767,767,767,0
|
|
20240422,125300,827656645,767,767,767,767,0
|
|
20240422,125200,827656645,767,767,767,767,1970
|
|
20240422,125100,826145655,767,767,767,767,178
|
|
20240422,125000,826009129,769,769,769,769,300
|
|
20240422,124900,825778429,769,769,769,769,0
|
|
20240422,124800,825778429,769,769,769,769,0
|
|
20240422,124700,825778429,769,769,769,769,0
|
|
20240422,124600,825778429,769,769,769,769,10
|
|
20240422,124500,825770739,769,769,769,769,692
|
|
20240422,124400,825238591,768,768,768,768,0
|
|
20240422,124300,825238591,768,768,768,768,0
|
|
20240422,124200,825238591,768,769,769,768,1001
|
|
20240422,124100,824469822,770,770,770,770,24
|
|
20240422,124000,824451342,770,770,770,770,0
|
|
20240422,123900,824451342,770,768,770,768,3453
|
|
20240422,123800,821799418,765,765,765,765,0
|
|
20240422,123700,821799418,765,765,765,765,3
|
|
20240422,123600,821797123,765,765,765,765,631
|
|
20240422,123500,821314408,764,765,765,764,1777
|
|
20240422,123400,819956769,770,765,770,765,1839
|
|
20240422,123300,818549929,765,768,768,765,2812
|
|
20240422,123200,816396228,768,768,768,768,621
|
|
20240422,123100,815919300,769,770,770,769,366
|
|
20240422,123000,815637831,770,770,770,770,0
|
|
20240422,122900,815637831,770,770,770,770,0
|
|
20240422,122800,815637831,770,770,770,770,37
|
|
20240422,122700,815609341,770,770,770,770,60
|
|
20240422,122600,815563141,770,770,770,770,0
|
|
20240422,122500,815563141,770,770,770,770,0
|
|
20240422,122400,815563141,770,771,771,770,7393
|
|
20240422,122300,809863295,771,771,771,771,651
|
|
20240422,122200,809361374,771,771,775,771,9173
|
|
20240422,122100,802288975,773,773,773,773,517
|
|
20240422,122000,801889334,773,777,777,773,305
|
|
20240422,121900,801652769,773,773,773,773,1870
|
|
20240422,121800,800207259,773,773,773,773,0
|
|
20240422,121700,800207259,773,774,774,773,5876
|
|
20240422,121600,795661436,774,775,775,774,250
|
|
20240422,121500,795467866,774,774,774,774,618
|
|
20240422,121400,794989534,774,774,774,774,783
|
|
20240422,121300,794383492,774,774,774,774,3
|
|
20240422,121200,794381170,779,779,779,779,101
|
|
20240422,121100,794302491,774,774,774,774,0
|
|
20240422,121000,794302491,774,774,774,774,0
|
|
20240422,120900,794302491,774,779,779,774,327
|
|
20240422,120800,794048212,779,778,779,778,1213
|
|
20240422,120700,793103410,778,778,778,778,20
|
|
20240422,120600,793087850,778,778,778,778,333
|
|
20240422,120500,792828776,778,778,778,776,3071
|
|
20240422,120400,790439540,777,777,777,777,157
|
|
20240422,120300,790317551,777,777,777,777,20
|
|
20240422,120200,790302011,777,777,777,777,70
|
|
20240422,120100,790247621,777,777,777,777,566
|
|
20240422,120000,789807839,778,777,778,777,533
|
|
20240422,115900,789393249,777,777,777,777,1000
|
|
20240422,115800,788616249,776,776,776,776,5000
|
|
20240422,115700,784736249,775,775,775,775,0
|
|
20240422,115600,784736249,775,775,775,775,2032
|
|
20240422,115500,783161449,775,774,775,774,1021
|
|
20240422,115400,782371173,772,772,772,772,2910
|
|
20240422,115300,780124653,772,772,773,772,1005
|
|
20240422,115200,779348293,772,773,773,772,50
|
|
20240422,115100,779309692,774,774,774,774,1
|
|
20240422,115000,779308918,771,771,771,771,0
|
|
20240422,114900,779308918,771,771,771,771,227
|
|
20240422,114800,779133901,771,772,772,771,4514
|
|
20240422,114700,775653458,772,772,772,772,0
|
|
20240422,114600,775653458,772,772,772,772,3
|
|
20240422,114500,775651142,771,771,771,771,0
|
|
20240422,114400,775651142,771,771,771,771,800
|
|
20240422,114300,775034342,771,772,772,771,830
|
|
20240422,114200,774393885,772,772,772,772,0
|
|
20240422,114100,774393885,772,772,772,772,0
|
|
20240422,114000,774393885,772,772,772,772,100
|
|
20240422,113900,774316685,772,772,772,772,0
|
|
20240422,113800,774316685,772,772,772,772,3001
|
|
20240422,113700,771999913,772,772,772,772,0
|
|
20240422,113600,771999913,772,772,772,772,0
|
|
20240422,113500,771999913,772,772,772,772,73
|
|
20240422,113400,771943557,772,772,772,772,1
|
|
20240422,113300,771942785,775,775,775,775,563
|
|
20240422,113200,771506460,775,772,775,772,84
|
|
20240422,113100,771441483,771,774,774,771,902
|
|
20240422,113000,770744621,773,773,773,773,0
|
|
20240422,112900,770744621,773,773,773,773,133
|
|
20240422,112800,770641812,770,773,773,770,54
|
|
20240422,112700,770600150,773,773,773,773,0
|
|
20240422,112600,770600150,773,773,773,773,0
|
|
20240422,112500,770600150,773,773,773,773,0
|
|
20240422,112400,770600150,773,773,773,773,1
|
|
20240422,112300,770599377,770,770,770,770,51
|
|
20240422,112200,770560107,770,772,772,770,698
|
|
20240422,112100,770022379,772,772,772,772,0
|
|
20240422,112000,770022379,772,772,772,772,5
|
|
20240422,111900,770018519,772,772,772,772,1057
|
|
20240422,111800,769202515,770,770,770,770,0
|
|
20240422,111700,769202515,770,770,770,770,1000
|
|
20240422,111600,768432515,770,770,770,770,1
|
|
20240422,111500,768431745,770,773,773,770,117
|
|
20240422,111400,768341619,773,770,773,769,2615
|
|
20240422,111300,766328794,770,773,773,770,6699
|
|
20240422,111200,761165633,772,772,772,772,200
|
|
20240422,111100,761011233,773,773,773,773,13
|
|
20240422,111000,761001184,773,773,773,773,1410
|
|
20240422,110900,759911254,777,777,777,777,0
|
|
20240422,110800,759911254,777,777,777,777,0
|
|
20240422,110700,759911254,777,777,777,777,6679
|
|
20240422,110600,754721671,778,782,782,778,6354
|
|
20240422,110500,749770914,784,782,784,782,24
|
|
20240422,110400,749752144,785,785,785,782,1537
|
|
20240422,110300,748549697,785,782,785,782,73
|
|
20240422,110200,748492602,785,782,785,782,1369
|
|
20240422,110100,747422041,786,785,786,782,1498
|
|
20240422,110000,746244642,786,782,786,782,3644
|
|
20240422,105900,743387002,782,782,782,782,500
|
|
20240422,105800,742996002,782,782,782,782,1
|
|
20240422,105700,742995220,782,782,782,782,501
|
|
20240422,105600,742603438,780,780,780,780,2789
|
|
20240422,105500,740428018,782,782,782,782,0
|
|
20240422,105400,740428018,782,780,782,780,636
|
|
20240422,105300,739930706,780,782,782,780,810
|
|
20240422,105200,739298886,780,782,782,780,1638
|
|
20240422,105100,738019887,782,780,783,780,4182
|
|
20240422,105000,734752148,780,780,780,780,6
|
|
20240422,104900,734747468,778,781,781,778,23
|
|
20240422,104800,734729541,778,779,780,778,2412
|
|
20240422,104700,732848800,779,777,779,777,5970
|
|
20240422,104600,728203163,777,778,778,777,3272
|
|
20240422,104500,725660783,778,774,778,774,1509
|
|
20240422,104400,724488420,774,774,777,774,10427
|
|
20240422,104300,716396981,774,774,774,774,4
|
|
20240422,104200,716393885,771,771,771,771,133
|
|
20240422,104100,716291342,771,775,775,771,105
|
|
20240422,104000,716210155,775,775,775,775,3
|
|
20240422,103900,716207830,775,774,775,774,442
|
|
20240422,103800,715865297,776,776,776,776,56
|
|
20240422,103700,715821841,776,776,776,776,2824
|
|
20240422,103600,713630417,777,777,777,771,809
|
|
20240422,103500,713006024,771,775,777,771,2809
|
|
20240422,103400,710824395,775,771,775,771,723
|
|
20240422,103300,710264158,771,771,771,771,2398
|
|
20240422,103200,708415300,771,772,772,771,3985
|
|
20240422,103100,705342474,777,771,777,771,1299
|
|
20240422,103000,704339894,771,771,771,768,11081
|
|
20240422,102900,695826800,772,772,773,772,795
|
|
20240422,102800,695213059,773,775,775,772,20264
|
|
20240422,102700,679566776,775,776,776,775,5365
|
|
20240422,102600,675408484,776,778,778,775,439
|
|
20240422,102500,675067257,778,778,778,775,4019
|
|
20240422,102400,671945617,778,782,783,777,6577
|
|
20240422,102300,666825365,783,778,787,778,16213
|
|
20240422,102200,654157130,777,779,779,777,11051
|
|
20240422,102100,645560552,780,787,787,780,11200
|
|
20240422,102000,636800882,787,782,790,782,25191
|
|
20240422,101900,616983952,782,775,782,772,6914
|
|
20240422,101800,611608667,774,774,774,774,5019
|
|
20240422,101700,607723961,774,776,780,771,9452
|
|
20240422,101600,600402898,774,777,778,774,2365
|
|
20240422,101500,598567207,776,785,785,776,16462
|
|
20240422,101400,585733167,778,777,790,775,58607
|
|
20240422,101300,539765485,777,770,778,768,20573
|
|
20240422,101200,523839985,771,764,771,764,28296
|
|
20240422,101100,502117380,764,760,764,760,8433
|
|
20240422,101000,495683121,760,757,760,756,708
|
|
20240422,100900,495147851,760,762,763,756,7021
|
|
20240422,100800,489825156,762,762,762,762,2
|
|
20240422,100700,489823632,760,760,760,760,360
|
|
20240422,100600,489550032,763,759,763,756,16055
|
|
20240422,100500,477401219,764,759,764,759,21
|
|
20240422,100400,477385275,765,765,765,765,10
|
|
20240422,100300,477377625,765,765,765,765,0
|
|
20240422,100200,477377625,765,765,765,764,1572
|
|
20240422,100100,476176045,765,760,765,760,3311
|
|
20240422,100000,473653966,756,755,760,755,1116
|
|
20240422,095900,472811271,755,755,755,755,156
|
|
20240422,095800,472693491,759,759,759,759,2713
|
|
20240422,095700,470634324,761,766,766,761,6227
|
|
20240422,095600,465877053,767,764,767,764,10918
|
|
20240422,095500,457528174,762,763,763,762,2240
|
|
20240422,095400,455819191,763,763,763,763,689
|
|
20240422,095300,455293484,762,760,762,759,4998
|
|
20240422,095200,451488831,760,755,760,755,5788
|
|
20240422,095100,447111921,755,755,755,755,10
|
|
20240422,095000,447104371,752,752,755,752,295
|
|
20240422,094900,446882507,752,752,755,752,8696
|
|
20240422,094800,440343112,752,752,755,752,431
|
|
20240422,094700,440018991,755,752,755,751,1414
|
|
20240422,094600,438955768,754,754,754,754,55
|
|
20240422,094500,438914298,755,755,755,755,594
|
|
20240422,094400,438465828,755,755,755,750,182
|
|
20240422,094300,438328574,756,755,756,754,5254
|
|
20240422,094200,434361753,756,754,756,754,1461
|
|
20240422,094100,433258971,754,751,754,751,2989
|
|
20240422,094000,431014205,751,748,751,748,166
|
|
20240422,093900,430889917,751,751,751,748,17
|
|
20240422,093800,430877156,751,751,751,747,2989
|
|
20240422,093700,428641210,749,751,751,749,101
|
|
20240422,093600,428565363,748,748,748,748,583
|
|
20240422,093500,428129279,747,750,750,747,2002
|
|
20240422,093400,426632589,755,755,755,755,2
|
|
20240422,093300,426631079,755,751,755,747,1209
|
|
20240422,093200,425722020,751,755,755,747,7512
|
|
20240422,093100,420094322,755,752,755,749,2736
|
|
20240422,093000,418033080,753,753,753,753,374
|
|
20240422,092900,417751458,753,753,753,753,354
|
|
20240422,092800,417484896,753,754,754,753,3385
|
|
20240422,092700,414935909,753,753,754,753,8223
|
|
20240422,092600,408740897,754,746,754,746,1898
|
|
20240422,092500,407322214,746,746,746,746,3477
|
|
20240422,092400,404728372,746,745,746,745,3220
|
|
20240422,092300,402326452,745,746,746,745,3872
|
|
20240422,092200,399441512,746,746,746,745,4029
|
|
20240422,092100,396438020,746,754,754,745,20035
|
|
20240422,092000,381440639,755,756,756,755,10862
|
|
20240422,091900,373229598,756,758,762,753,7509
|
|
20240422,091800,367523292,758,754,758,754,8546
|
|
20240422,091700,361068844,752,753,753,752,202
|
|
20240422,091600,360916739,752,754,754,752,1595
|
|
20240422,091500,359715861,754,755,758,754,2985
|
|
20240422,091400,357461912,756,759,759,755,11944
|
|
20240422,091300,348425602,759,765,765,759,3495
|
|
20240422,091200,345767802,761,762,766,761,8647
|
|
20240422,091100,339179289,762,767,767,762,26393
|
|
20240422,091000,319016624,765,768,770,765,11760
|
|
20240422,090900,309979052,768,768,769,767,13060
|
|
20240422,090800,299940766,768,766,770,762,10913
|
|
20240422,090700,291592183,766,768,771,766,28948
|
|
20240422,090600,269391995,771,767,771,767,7532
|
|
20240422,090500,263610906,766,770,774,765,32837
|
|
20240422,090400,238288267,774,774,774,761,25786
|
|
20240422,090300,218436670,770,768,774,765,36316
|
|
20240422,090200,190416005,768,757,773,757,53743
|
|
20240422,090100,149223027,757,752,768,742,80785
|
|
20240422,090000,88254932,752,744,752,736,118535
|