604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,190100,247770703,765,765,765,765,1608
|
|
20240424,190000,247770703,765,765,765,765,0
|
|
20240424,185900,247770703,765,765,765,765,0
|
|
20240424,185800,247770703,765,765,765,765,0
|
|
20240424,185700,247770703,765,765,765,765,0
|
|
20240424,185600,247770703,765,765,765,765,0
|
|
20240424,185500,247770703,765,765,765,765,0
|
|
20240424,185400,247770703,765,765,765,765,0
|
|
20240424,185300,247770703,765,765,765,765,0
|
|
20240424,185200,247770703,765,765,765,765,0
|
|
20240424,185100,247770703,765,765,765,765,0
|
|
20240424,185000,247770703,765,765,765,765,0
|
|
20240424,184900,247770703,765,765,765,765,0
|
|
20240424,184800,247770703,765,765,765,765,0
|
|
20240424,184700,247770703,765,765,765,765,0
|
|
20240424,184600,247770703,765,765,765,765,0
|
|
20240424,184500,247770703,765,765,765,765,0
|
|
20240424,184400,247770703,765,765,765,765,0
|
|
20240424,184300,247770703,765,765,765,765,0
|
|
20240424,184200,247770703,765,765,765,765,0
|
|
20240424,184100,247770703,765,765,765,765,0
|
|
20240424,184000,247770703,765,765,765,765,0
|
|
20240424,183900,247770703,765,765,765,765,0
|
|
20240424,183800,247770703,765,765,765,765,0
|
|
20240424,183700,247770703,765,765,765,765,0
|
|
20240424,183600,247770703,765,765,765,765,0
|
|
20240424,183500,247770703,765,765,765,765,0
|
|
20240424,183400,247770703,765,765,765,765,0
|
|
20240424,183300,247770703,765,765,765,765,0
|
|
20240424,183200,247770703,765,765,765,765,0
|
|
20240424,183100,247770703,765,765,765,765,1608
|
|
20240424,183000,247770703,765,765,765,765,0
|
|
20240424,182900,247770703,765,765,765,765,0
|
|
20240424,182800,247770703,765,765,765,765,0
|
|
20240424,182700,247770703,765,765,765,765,0
|
|
20240424,182600,247770703,765,765,765,765,0
|
|
20240424,182500,247770703,765,765,765,765,0
|
|
20240424,182400,247770703,765,765,765,765,0
|
|
20240424,182300,247770703,765,765,765,765,0
|
|
20240424,182200,247770703,765,765,765,765,0
|
|
20240424,182100,247770703,765,765,765,765,0
|
|
20240424,182000,247770703,765,765,765,765,0
|
|
20240424,181900,247770703,765,765,765,765,0
|
|
20240424,181800,247770703,765,765,765,765,0
|
|
20240424,181700,247770703,765,765,765,765,0
|
|
20240424,181600,247770703,765,765,765,765,0
|
|
20240424,181500,247770703,765,765,765,765,0
|
|
20240424,181400,247770703,765,765,765,765,0
|
|
20240424,181300,247770703,765,765,765,765,0
|
|
20240424,181200,247770703,765,765,765,765,0
|
|
20240424,181100,247770703,765,765,765,765,0
|
|
20240424,181000,247770703,765,765,765,765,0
|
|
20240424,180900,247770703,765,765,765,765,0
|
|
20240424,180800,247770703,765,765,765,765,0
|
|
20240424,180700,247770703,765,765,765,765,0
|
|
20240424,180600,247770703,765,765,765,765,0
|
|
20240424,180500,247770703,765,765,765,765,0
|
|
20240424,180400,247770703,765,765,765,765,0
|
|
20240424,180300,247770703,765,765,765,765,0
|
|
20240424,180200,247770703,765,765,765,765,0
|
|
20240424,180100,247770703,765,765,765,765,1608
|
|
20240424,180000,247770703,765,765,765,765,0
|
|
20240424,175900,247770703,765,765,765,765,0
|
|
20240424,175800,247770703,765,765,765,765,0
|
|
20240424,175700,247770703,765,765,765,765,0
|
|
20240424,175600,247770703,765,765,765,765,0
|
|
20240424,175500,247770703,765,765,765,765,0
|
|
20240424,175400,247770703,765,765,765,765,0
|
|
20240424,175300,247770703,765,765,765,765,0
|
|
20240424,175200,247770703,765,765,765,765,0
|
|
20240424,175100,247770703,765,765,765,765,0
|
|
20240424,175000,247770703,765,765,765,765,0
|
|
20240424,174900,247770703,765,765,765,765,0
|
|
20240424,174800,247770703,765,765,765,765,0
|
|
20240424,174700,247770703,765,765,765,765,0
|
|
20240424,174600,247770703,765,765,765,765,0
|
|
20240424,174500,247770703,765,765,765,765,0
|
|
20240424,174400,247770703,765,765,765,765,0
|
|
20240424,174300,247770703,765,765,765,765,0
|
|
20240424,174200,247770703,765,765,765,765,0
|
|
20240424,174100,247770703,765,765,765,765,0
|
|
20240424,174000,247770703,765,765,765,765,0
|
|
20240424,173900,247770703,765,765,765,765,0
|
|
20240424,173800,247770703,765,765,765,765,0
|
|
20240424,173700,247770703,765,765,765,765,0
|
|
20240424,173600,247770703,765,765,765,765,0
|
|
20240424,173500,247770703,765,765,765,765,0
|
|
20240424,173400,247770703,765,765,765,765,0
|
|
20240424,173300,247770703,765,765,765,765,0
|
|
20240424,173200,247770703,765,765,765,765,0
|
|
20240424,173100,247770703,765,765,765,765,1608
|
|
20240424,173000,247770703,765,765,765,765,0
|
|
20240424,172900,247770703,765,765,765,765,0
|
|
20240424,172800,247770703,765,765,765,765,0
|
|
20240424,172700,247770703,765,765,765,765,0
|
|
20240424,172600,247770703,765,765,765,765,0
|
|
20240424,172500,247770703,765,765,765,765,0
|
|
20240424,172400,247770703,765,765,765,765,0
|
|
20240424,172300,247770703,765,765,765,765,0
|
|
20240424,172200,247770703,765,765,765,765,0
|
|
20240424,172100,247770703,765,765,765,765,0
|
|
20240424,172000,247770703,765,765,765,765,0
|
|
20240424,171900,247770703,765,765,765,765,0
|
|
20240424,171800,247770703,765,765,765,765,0
|
|
20240424,171700,247770703,765,765,765,765,0
|
|
20240424,171600,247770703,765,765,765,765,0
|
|
20240424,171500,247770703,765,765,765,765,0
|
|
20240424,171400,247770703,765,765,765,765,0
|
|
20240424,171300,247770703,765,765,765,765,0
|
|
20240424,171200,247770703,765,765,765,765,0
|
|
20240424,171100,247770703,765,765,765,765,0
|
|
20240424,171000,247770703,765,765,765,765,0
|
|
20240424,170900,247770703,765,765,765,765,0
|
|
20240424,170800,247770703,765,765,765,765,0
|
|
20240424,170700,247770703,765,765,765,765,0
|
|
20240424,170600,247770703,765,765,765,765,0
|
|
20240424,170500,247770703,765,765,765,765,0
|
|
20240424,170400,247770703,765,765,765,765,0
|
|
20240424,170300,247770703,765,765,765,765,0
|
|
20240424,170200,247770703,765,765,765,765,0
|
|
20240424,170100,247770703,765,765,765,765,1608
|
|
20240424,170000,247770703,765,765,765,765,0
|
|
20240424,165900,247770703,765,765,765,765,0
|
|
20240424,165800,247770703,765,765,765,765,0
|
|
20240424,165700,247770703,765,765,765,765,0
|
|
20240424,165600,247770703,765,765,765,765,0
|
|
20240424,165500,247770703,765,765,765,765,0
|
|
20240424,165400,247770703,765,765,765,765,0
|
|
20240424,165300,247770703,765,765,765,765,0
|
|
20240424,165200,247770703,765,765,765,765,0
|
|
20240424,165100,247770703,765,765,765,765,0
|
|
20240424,165000,247770703,765,765,765,765,0
|
|
20240424,164900,247770703,765,765,765,765,0
|
|
20240424,164800,247770703,765,765,765,765,0
|
|
20240424,164700,247770703,765,765,765,765,0
|
|
20240424,164600,247770703,765,765,765,765,0
|
|
20240424,164500,247770703,765,765,765,765,0
|
|
20240424,164400,247770703,765,765,765,765,0
|
|
20240424,164300,247770703,765,765,765,765,0
|
|
20240424,164200,247770703,765,765,765,765,0
|
|
20240424,164100,247770703,765,765,765,765,0
|
|
20240424,164000,247770703,765,765,765,765,0
|
|
20240424,163900,247770703,765,765,765,765,0
|
|
20240424,163800,247770703,765,765,765,765,0
|
|
20240424,163700,247770703,765,765,765,765,0
|
|
20240424,163600,247770703,765,765,765,765,0
|
|
20240424,163500,247770703,765,765,765,765,0
|
|
20240424,163400,247770703,765,765,765,765,0
|
|
20240424,163300,247770703,765,765,765,765,0
|
|
20240424,163200,247770703,765,765,765,765,0
|
|
20240424,163100,247770703,765,765,765,765,1608
|
|
20240424,163000,247770703,765,765,765,765,0
|
|
20240424,162900,247770703,765,765,765,765,0
|
|
20240424,162800,247770703,765,765,765,765,0
|
|
20240424,162700,247770703,765,765,765,765,0
|
|
20240424,162600,247770703,765,765,765,765,0
|
|
20240424,162500,247770703,765,765,765,765,0
|
|
20240424,162400,247770703,765,765,765,765,0
|
|
20240424,162300,247770703,765,765,765,765,0
|
|
20240424,162200,247770703,765,765,765,765,0
|
|
20240424,162100,247770703,765,765,765,765,0
|
|
20240424,162000,247770703,765,765,765,765,0
|
|
20240424,161900,247770703,765,765,765,765,0
|
|
20240424,161800,247770703,765,765,765,765,0
|
|
20240424,161700,247770703,765,765,765,765,0
|
|
20240424,161600,247770703,765,765,765,765,0
|
|
20240424,161500,247770703,765,765,765,765,0
|
|
20240424,161400,247770703,765,765,765,765,0
|
|
20240424,161300,247770703,765,765,765,765,0
|
|
20240424,161200,247770703,765,765,765,765,0
|
|
20240424,161100,247770703,765,765,765,765,0
|
|
20240424,161000,247770703,765,765,765,765,0
|
|
20240424,160900,247770703,765,765,765,765,0
|
|
20240424,160800,247770703,765,765,765,765,0
|
|
20240424,160700,247770703,765,765,765,765,0
|
|
20240424,160600,247770703,765,765,765,765,0
|
|
20240424,160500,247770703,765,765,765,765,0
|
|
20240424,160400,247770703,765,765,765,765,0
|
|
20240424,160300,247770703,765,765,765,765,0
|
|
20240424,160200,247770703,765,765,765,765,0
|
|
20240424,160100,247770703,765,765,765,765,1608
|
|
20240424,160000,247770703,765,765,765,765,0
|
|
20240424,155900,247770703,765,765,765,765,0
|
|
20240424,155800,247770703,765,765,765,765,0
|
|
20240424,155700,247770703,765,765,765,765,0
|
|
20240424,155600,247770703,765,765,765,765,0
|
|
20240424,155500,247770703,765,765,765,765,0
|
|
20240424,155400,247770703,765,765,765,765,0
|
|
20240424,155300,247770703,765,765,765,765,0
|
|
20240424,155200,247770703,765,765,765,765,0
|
|
20240424,155100,247770703,765,765,765,765,0
|
|
20240424,155000,247770703,765,765,765,765,0
|
|
20240424,154900,247770703,765,765,765,765,0
|
|
20240424,154800,247770703,765,765,765,765,0
|
|
20240424,154700,247770703,765,765,765,765,0
|
|
20240424,154600,247770703,765,765,765,765,0
|
|
20240424,154500,247770703,765,765,765,765,0
|
|
20240424,154400,247770703,765,765,765,765,0
|
|
20240424,154300,247770703,765,765,765,765,0
|
|
20240424,154200,247770703,765,765,765,765,0
|
|
20240424,154100,247770703,765,765,765,765,0
|
|
20240424,154000,247770703,765,765,765,765,0
|
|
20240424,153900,247770703,765,765,765,765,0
|
|
20240424,153800,247770703,765,765,765,765,0
|
|
20240424,153700,247770703,765,765,765,765,0
|
|
20240424,153600,247770703,765,765,765,765,0
|
|
20240424,153500,247770703,765,765,765,765,0
|
|
20240424,153400,247770703,765,765,765,765,0
|
|
20240424,153300,247770703,765,765,765,765,0
|
|
20240424,153200,247770703,765,765,765,765,0
|
|
20240424,153100,247770703,765,765,765,765,1608
|
|
20240424,153000,247770703,765,765,765,765,1608
|
|
20240424,152900,246540583,768,768,768,768,0
|
|
20240424,152800,246540583,768,768,768,768,0
|
|
20240424,152700,246540583,768,768,768,768,0
|
|
20240424,152600,246540583,768,768,768,768,0
|
|
20240424,152500,246540583,768,768,768,768,0
|
|
20240424,152400,246540583,768,768,768,768,0
|
|
20240424,152300,246540583,768,768,768,768,0
|
|
20240424,152200,246540583,768,768,768,768,0
|
|
20240424,152100,246540583,768,768,768,768,0
|
|
20240424,152000,246540583,768,768,768,768,0
|
|
20240424,151900,246540583,768,768,768,768,0
|
|
20240424,151800,246540583,768,768,768,768,0
|
|
20240424,151700,246540583,768,768,768,768,0
|
|
20240424,151600,246540583,768,768,768,768,0
|
|
20240424,151500,246540583,768,768,768,768,2
|
|
20240424,151400,246539047,766,766,766,766,565
|
|
20240424,151300,246106257,766,767,767,766,1059
|
|
20240424,151200,245294563,767,767,767,767,2
|
|
20240424,151100,245293029,766,766,766,766,969
|
|
20240424,151000,244550775,766,765,766,764,6208
|
|
20240424,150900,239807618,766,765,766,765,1201
|
|
20240424,150800,238888852,765,765,765,765,6001
|
|
20240424,150700,234298087,766,767,767,766,1207
|
|
20240424,150600,233373523,766,766,766,766,0
|
|
20240424,150500,233373523,766,764,766,764,1415
|
|
20240424,150400,232289647,763,763,763,763,0
|
|
20240424,150300,232289647,763,763,763,763,0
|
|
20240424,150200,232289647,763,764,764,763,3131
|
|
20240424,150100,229900394,766,766,766,766,100
|
|
20240424,150000,229823794,766,766,766,766,0
|
|
20240424,145900,229823794,766,766,766,766,0
|
|
20240424,145800,229823794,766,766,766,766,0
|
|
20240424,145700,229823794,766,766,766,766,0
|
|
20240424,145600,229823794,766,766,766,766,0
|
|
20240424,145500,229823794,766,766,766,766,0
|
|
20240424,145400,229823794,766,766,766,766,0
|
|
20240424,145300,229823794,766,766,766,766,0
|
|
20240424,145200,229823794,766,766,766,766,0
|
|
20240424,145100,229823794,766,766,766,766,0
|
|
20240424,145000,229823794,766,766,766,766,2
|
|
20240424,144900,229822262,763,767,767,763,2762
|
|
20240424,144800,227711264,766,767,767,766,1501
|
|
20240424,144700,226561497,767,767,767,767,4
|
|
20240424,144600,226558429,767,767,767,767,3
|
|
20240424,144500,226556128,767,767,767,767,0
|
|
20240424,144400,226556128,767,767,767,767,200
|
|
20240424,144300,226402728,767,767,767,767,302
|
|
20240424,144200,226171094,767,767,767,767,205
|
|
20240424,144100,226013859,767,767,767,767,608
|
|
20240424,144000,225547523,768,768,768,768,0
|
|
20240424,143900,225547523,768,768,768,768,1
|
|
20240424,143800,225546755,767,767,767,767,2695
|
|
20240424,143700,223479690,767,768,768,767,505
|
|
20240424,143600,223092354,768,768,768,768,438
|
|
20240424,143500,222755970,768,768,768,768,1
|
|
20240424,143400,222755202,768,768,768,768,14
|
|
20240424,143300,222744450,770,770,770,770,110
|
|
20240424,143200,222659750,770,770,770,770,0
|
|
20240424,143100,222659750,770,769,770,768,4001
|
|
20240424,143000,219586918,770,770,770,770,3
|
|
20240424,142900,219584608,770,770,770,770,50
|
|
20240424,142800,219546108,770,770,770,770,0
|
|
20240424,142700,219546108,770,770,770,770,0
|
|
20240424,142600,219546108,770,770,770,770,1
|
|
20240424,142500,219545338,770,770,770,770,360
|
|
20240424,142400,219268138,770,770,770,770,0
|
|
20240424,142300,219268138,770,770,770,770,2
|
|
20240424,142200,219266598,769,769,769,769,21
|
|
20240424,142100,219250449,770,770,770,770,1
|
|
20240424,142000,219249679,769,769,769,769,1219
|
|
20240424,141900,218312268,769,769,769,769,1
|
|
20240424,141800,218311499,769,769,769,769,7
|
|
20240424,141700,218306116,769,769,769,769,0
|
|
20240424,141600,218306116,769,769,769,769,0
|
|
20240424,141500,218306116,769,769,769,769,520
|
|
20240424,141400,217906236,769,769,769,769,51
|
|
20240424,141300,217867017,769,769,769,769,0
|
|
20240424,141200,217867017,769,769,769,769,0
|
|
20240424,141100,217867017,769,769,769,769,0
|
|
20240424,141000,217867017,769,769,769,769,42
|
|
20240424,140900,217834719,768,768,768,768,265
|
|
20240424,140800,217631199,769,769,769,769,0
|
|
20240424,140700,217631199,769,769,769,769,6
|
|
20240424,140600,217626585,768,768,768,768,0
|
|
20240424,140500,217626585,768,768,768,768,900
|
|
20240424,140400,216935385,768,768,768,768,0
|
|
20240424,140300,216935385,768,768,768,768,567
|
|
20240424,140200,216499929,769,769,769,769,0
|
|
20240424,140100,216499929,769,769,769,769,30
|
|
20240424,140000,216476859,769,769,769,769,2
|
|
20240424,135900,216475321,769,769,769,769,30
|
|
20240424,135800,216452251,769,769,769,769,1970
|
|
20240424,135700,214937321,769,769,769,769,20
|
|
20240424,135600,214921941,769,769,769,769,1
|
|
20240424,135500,214921172,769,769,769,769,0
|
|
20240424,135400,214921172,769,769,769,769,0
|
|
20240424,135300,214921172,769,769,769,769,1
|
|
20240424,135200,214920403,769,769,769,769,10
|
|
20240424,135100,214912713,770,770,770,770,0
|
|
20240424,135000,214912713,770,770,770,770,0
|
|
20240424,134900,214912713,770,769,770,769,13
|
|
20240424,134800,214902705,770,770,770,770,0
|
|
20240424,134700,214902705,770,769,770,769,1980
|
|
20240424,134600,213380083,770,770,770,770,4
|
|
20240424,134500,213377003,770,770,770,770,2
|
|
20240424,134400,213375463,768,768,768,768,0
|
|
20240424,134300,213375463,768,767,768,767,4587
|
|
20240424,134200,209855427,767,767,767,767,0
|
|
20240424,134100,209855427,767,767,767,767,0
|
|
20240424,134000,209855427,767,767,767,767,0
|
|
20240424,133900,209855427,767,767,767,767,200
|
|
20240424,133800,209702027,767,767,767,767,0
|
|
20240424,133700,209702027,767,767,767,767,3
|
|
20240424,133600,209699726,767,765,767,765,9851
|
|
20240424,133500,202154802,765,765,765,765,10
|
|
20240424,133400,202147152,765,765,765,765,500
|
|
20240424,133300,201764652,766,765,766,765,1636
|
|
20240424,133200,200513110,765,765,765,765,2
|
|
20240424,133100,200511580,764,764,764,764,0
|
|
20240424,133000,200511580,764,764,764,764,0
|
|
20240424,132900,200511580,764,764,764,764,250
|
|
20240424,132800,200320580,763,763,765,763,1006
|
|
20240424,132700,199551001,765,765,765,765,11
|
|
20240424,132600,199542586,763,763,763,763,1
|
|
20240424,132500,199541823,764,764,764,764,1026
|
|
20240424,132400,198757959,764,764,764,764,0
|
|
20240424,132300,198757959,764,764,764,764,1
|
|
20240424,132200,198757195,764,764,764,764,1004
|
|
20240424,132100,197990139,762,764,764,762,7
|
|
20240424,132000,197984803,764,763,764,763,58
|
|
20240424,131900,197940501,764,764,764,764,131
|
|
20240424,131800,197840417,764,764,764,764,0
|
|
20240424,131700,197840417,764,764,764,764,654
|
|
20240424,131600,197340761,764,764,764,764,32
|
|
20240424,131500,197316313,764,762,764,762,9
|
|
20240424,131400,197309447,762,762,762,762,0
|
|
20240424,131300,197309447,762,762,762,762,147
|
|
20240424,131200,197197433,762,761,762,761,202
|
|
20240424,131100,197043709,762,762,762,762,917
|
|
20240424,131000,196344955,762,762,762,762,0
|
|
20240424,130900,196344955,762,762,762,762,11078
|
|
20240424,130800,187903519,762,763,763,762,425
|
|
20240424,130700,187579312,763,763,763,763,188
|
|
20240424,130600,187435868,762,763,763,762,204
|
|
20240424,130500,187280320,762,762,762,762,9
|
|
20240424,130400,187273462,763,762,763,762,265
|
|
20240424,130300,187071527,763,763,763,763,532
|
|
20240424,130200,186665611,763,763,763,763,1700
|
|
20240424,130100,185368511,764,764,764,764,4
|
|
20240424,130000,185365455,764,766,766,764,501
|
|
20240424,125900,184982689,763,763,763,763,144
|
|
20240424,125800,184872817,761,761,761,761,0
|
|
20240424,125700,184872817,761,761,761,761,5
|
|
20240424,125600,184869012,761,761,761,761,0
|
|
20240424,125500,184869012,761,761,761,761,0
|
|
20240424,125400,184869012,761,761,761,761,0
|
|
20240424,125300,184869012,761,761,761,761,0
|
|
20240424,125200,184869012,761,761,761,761,0
|
|
20240424,125100,184869012,761,761,761,761,25
|
|
20240424,125000,184849987,761,763,763,761,2
|
|
20240424,124900,184848463,761,761,762,761,234
|
|
20240424,124800,184670372,761,762,762,761,20943
|
|
20240424,124700,168731478,762,762,762,762,289
|
|
20240424,124600,168511260,763,763,763,763,6498
|
|
20240424,124500,163553286,764,764,764,764,5630
|
|
20240424,124400,159251966,764,764,764,764,259
|
|
20240424,124300,159054090,764,764,764,764,8
|
|
20240424,124200,159047978,765,765,765,765,10
|
|
20240424,124100,159040328,765,765,765,765,3549
|
|
20240424,124000,156325343,765,765,765,765,0
|
|
20240424,123900,156325343,765,765,765,765,0
|
|
20240424,123800,156325343,765,766,766,765,36
|
|
20240424,123700,156297768,766,766,766,766,1
|
|
20240424,123600,156297002,765,765,765,765,185
|
|
20240424,123500,156155477,765,765,765,765,0
|
|
20240424,123400,156155477,765,765,765,765,0
|
|
20240424,123300,156155477,765,765,765,765,0
|
|
20240424,123200,156155477,765,765,765,765,56
|
|
20240424,123100,156112637,765,765,765,765,0
|
|
20240424,123000,156112637,765,765,765,765,0
|
|
20240424,122900,156112637,765,765,765,765,0
|
|
20240424,122800,156112637,765,765,765,765,0
|
|
20240424,122700,156112637,765,765,765,765,0
|
|
20240424,122600,156112637,765,765,765,765,20
|
|
20240424,122500,156097337,767,767,767,767,0
|
|
20240424,122400,156097337,767,767,767,767,0
|
|
20240424,122300,156097337,767,767,767,767,0
|
|
20240424,122200,156097337,767,767,767,767,0
|
|
20240424,122100,156097337,767,767,767,767,0
|
|
20240424,122000,156097337,767,767,767,767,1
|
|
20240424,121900,156096570,767,767,767,767,2
|
|
20240424,121800,156095036,767,767,767,767,130
|
|
20240424,121700,155995326,767,767,767,767,1
|
|
20240424,121600,155994559,767,767,767,767,0
|
|
20240424,121500,155994559,767,767,767,767,0
|
|
20240424,121400,155994559,767,767,767,767,100
|
|
20240424,121300,155917859,767,767,767,767,1
|
|
20240424,121200,155917092,767,767,767,767,11
|
|
20240424,121100,155908655,767,767,767,767,1
|
|
20240424,121000,155907888,766,766,766,766,0
|
|
20240424,120900,155907888,766,767,767,766,421
|
|
20240424,120800,155585396,767,767,767,767,0
|
|
20240424,120700,155585396,767,767,767,767,0
|
|
20240424,120600,155585396,767,767,767,767,0
|
|
20240424,120500,155585396,767,767,767,767,0
|
|
20240424,120400,155585396,767,767,767,767,190
|
|
20240424,120300,155439666,767,767,767,767,0
|
|
20240424,120200,155439666,767,767,767,767,0
|
|
20240424,120100,155439666,767,767,767,767,417
|
|
20240424,120000,155119827,767,767,767,767,1
|
|
20240424,115900,155119060,767,767,767,767,0
|
|
20240424,115800,155119060,767,767,767,767,51
|
|
20240424,115700,155079943,765,765,765,765,0
|
|
20240424,115600,155079943,765,765,765,765,0
|
|
20240424,115500,155079943,765,765,765,765,261
|
|
20240424,115400,154880278,766,766,766,766,0
|
|
20240424,115300,154880278,766,766,767,766,592
|
|
20240424,115200,154426802,766,766,766,766,118
|
|
20240424,115100,154336414,766,766,766,765,69
|
|
20240424,115000,154283610,766,766,766,766,6
|
|
20240424,114900,154279014,766,766,766,766,80
|
|
20240424,114800,154217734,766,766,766,766,8
|
|
20240424,114700,154211606,766,766,766,766,6
|
|
20240424,114600,154207010,765,765,765,765,1587
|
|
20240424,114500,152992955,766,766,766,766,0
|
|
20240424,114400,152992955,766,766,766,766,164
|
|
20240424,114300,152867331,765,765,765,765,0
|
|
20240424,114200,152867331,765,765,765,765,0
|
|
20240424,114100,152867331,765,765,765,765,5505
|
|
20240424,114000,148656006,766,766,766,766,3
|
|
20240424,113900,148653708,766,766,766,766,0
|
|
20240424,113800,148653708,766,766,766,766,4199
|
|
20240424,113700,145437274,766,767,767,766,1131
|
|
20240424,113600,144570499,767,767,767,767,0
|
|
20240424,113500,144570499,767,767,767,767,3
|
|
20240424,113400,144568198,768,768,768,768,0
|
|
20240424,113300,144568198,768,768,768,768,0
|
|
20240424,113200,144568198,768,768,768,768,20
|
|
20240424,113100,144552838,767,767,767,767,1470
|
|
20240424,113000,143425348,767,767,767,767,5000
|
|
20240424,112900,139590348,768,768,768,768,2
|
|
20240424,112800,139588812,768,768,768,768,0
|
|
20240424,112700,139588812,768,768,768,768,789
|
|
20240424,112600,138982860,769,769,769,769,0
|
|
20240424,112500,138982860,769,769,769,769,0
|
|
20240424,112400,138982860,769,769,769,769,0
|
|
20240424,112300,138982860,769,769,769,769,0
|
|
20240424,112200,138982860,769,769,769,769,1281
|
|
20240424,112100,137997771,769,769,769,769,12
|
|
20240424,112000,137988543,769,769,769,769,0
|
|
20240424,111900,137988543,769,769,769,769,0
|
|
20240424,111800,137988543,769,769,769,769,150
|
|
20240424,111700,137873193,770,770,770,770,2
|
|
20240424,111600,137871653,770,770,770,770,451
|
|
20240424,111500,137524383,770,770,770,770,900
|
|
20240424,111400,136831383,770,770,770,770,100
|
|
20240424,111300,136754383,770,770,770,770,0
|
|
20240424,111200,136754383,770,770,770,770,0
|
|
20240424,111100,136754383,770,770,770,770,0
|
|
20240424,111000,136754383,770,770,770,770,0
|
|
20240424,110900,136754383,770,770,770,770,1
|
|
20240424,110800,136753613,770,770,770,770,2
|
|
20240424,110700,136752073,769,769,769,769,0
|
|
20240424,110600,136752073,769,769,769,769,11
|
|
20240424,110500,136743614,769,769,769,769,0
|
|
20240424,110400,136743614,769,769,769,769,0
|
|
20240424,110300,136743614,769,769,769,769,1
|
|
20240424,110200,136742845,769,769,769,769,10
|
|
20240424,110100,136735155,768,768,768,768,0
|
|
20240424,110000,136735155,768,768,768,768,0
|
|
20240424,105900,136735155,768,768,768,768,0
|
|
20240424,105800,136735155,768,768,768,768,1309
|
|
20240424,105700,135729843,771,772,772,771,36
|
|
20240424,105600,135702085,771,771,771,771,0
|
|
20240424,105500,135702085,771,771,771,771,0
|
|
20240424,105400,135702085,771,771,771,771,0
|
|
20240424,105300,135702085,771,771,771,771,0
|
|
20240424,105200,135702085,771,771,771,771,100
|
|
20240424,105100,135624985,771,771,771,771,0
|
|
20240424,105000,135624985,771,771,771,771,0
|
|
20240424,104900,135624985,771,770,771,770,155
|
|
20240424,104800,135505547,770,770,770,770,0
|
|
20240424,104700,135505547,770,770,770,770,15
|
|
20240424,104600,135493997,770,770,770,770,1
|
|
20240424,104500,135493227,770,769,770,769,651
|
|
20240424,104400,134991958,770,770,770,770,2
|
|
20240424,104300,134990418,770,770,770,770,100
|
|
20240424,104200,134913418,770,770,770,770,1366
|
|
20240424,104100,133861598,770,770,770,770,17
|
|
20240424,104000,133848508,771,771,771,771,0
|
|
20240424,103900,133848508,771,771,771,771,0
|
|
20240424,103800,133848508,771,770,771,770,635
|
|
20240424,103700,133359548,766,766,766,766,1357
|
|
20240424,103600,132320086,765,765,765,765,0
|
|
20240424,103500,132320086,765,765,765,765,719
|
|
20240424,103400,131770051,765,764,765,763,1420
|
|
20240424,103300,130686586,764,769,769,764,10156
|
|
20240424,103200,122893806,770,770,770,770,1
|
|
20240424,103100,122893036,769,769,769,769,0
|
|
20240424,103000,122893036,769,769,769,769,500
|
|
20240424,102900,122508536,769,771,771,769,12680
|
|
20240424,102800,112736971,771,771,771,771,0
|
|
20240424,102700,112736971,771,771,771,771,0
|
|
20240424,102600,112736971,771,771,771,771,0
|
|
20240424,102500,112736971,771,772,772,771,261
|
|
20240424,102400,112535510,772,772,772,772,14
|
|
20240424,102300,112524702,772,772,772,772,3872
|
|
20240424,102200,109535518,772,772,772,772,700
|
|
20240424,102100,108995118,771,771,771,771,0
|
|
20240424,102000,108995118,771,771,771,771,0
|
|
20240424,101900,108995118,771,771,771,771,30
|
|
20240424,101800,108971988,771,772,772,771,1220
|
|
20240424,101700,108030208,772,772,772,772,100
|
|
20240424,101600,107953008,771,771,771,771,98
|
|
20240424,101500,107877450,772,774,774,772,6154
|
|
20240424,101400,103122111,773,775,775,773,3503
|
|
20240424,101300,100410452,775,776,776,775,54
|
|
20240424,101200,100368601,776,776,776,776,0
|
|
20240424,101100,100368601,776,778,779,776,3321
|
|
20240424,101000,97786185,779,779,779,779,3417
|
|
20240424,100900,95124342,780,780,780,780,0
|
|
20240424,100800,95124342,780,780,780,780,22
|
|
20240424,100700,95107182,780,780,780,780,0
|
|
20240424,100600,95107182,780,780,780,780,198
|
|
20240424,100500,94952742,780,780,780,780,0
|
|
20240424,100400,94952742,780,780,780,780,0
|
|
20240424,100300,94952742,780,779,780,779,13
|
|
20240424,100200,94942614,779,780,780,779,35
|
|
20240424,100100,94915339,780,780,780,779,500
|
|
20240424,100000,94525439,779,779,779,779,0
|
|
20240424,095900,94525439,779,779,779,779,0
|
|
20240424,095800,94525439,779,779,779,779,28
|
|
20240424,095700,94503627,779,779,779,779,4
|
|
20240424,095600,94500511,779,779,779,779,0
|
|
20240424,095500,94500511,779,778,779,778,2500
|
|
20240424,095400,92554314,779,779,779,779,0
|
|
20240424,095300,92554314,779,779,779,779,0
|
|
20240424,095200,92554314,779,779,779,779,500
|
|
20240424,095100,92164814,780,780,780,780,100
|
|
20240424,095000,92086814,779,779,779,779,0
|
|
20240424,094900,92086814,779,779,779,779,13865
|
|
20240424,094800,81285979,779,779,779,779,0
|
|
20240424,094700,81285979,779,779,779,779,0
|
|
20240424,094600,81285979,779,779,779,779,5
|
|
20240424,094500,81282084,779,779,779,779,1
|
|
20240424,094400,81281305,777,777,777,777,21
|
|
20240424,094300,81264988,780,780,780,780,18
|
|
20240424,094200,81250948,780,780,780,780,195
|
|
20240424,094100,81098848,780,780,780,780,0
|
|
20240424,094000,81098848,780,780,780,780,1
|
|
20240424,093900,81098068,780,780,780,780,92
|
|
20240424,093800,81026308,780,777,780,777,42
|
|
20240424,093700,80993671,777,777,777,777,0
|
|
20240424,093600,80993671,777,777,777,777,1010
|
|
20240424,093500,80208901,780,780,780,780,5
|
|
20240424,093400,80205001,780,780,780,780,0
|
|
20240424,093300,80205001,780,780,780,780,1
|
|
20240424,093200,80204221,780,775,780,775,800
|
|
20240424,093100,79584216,775,777,777,774,2279
|
|
20240424,093000,77818140,778,776,778,775,774
|
|
20240424,092900,77217210,777,777,777,777,1
|
|
20240424,092800,77216433,777,777,777,777,403
|
|
20240424,092700,76903302,778,778,778,778,1
|
|
20240424,092600,76902524,775,777,777,775,3869
|
|
20240424,092500,73900047,778,780,780,777,7314
|
|
20240424,092400,68199768,780,780,780,780,1
|
|
20240424,092300,68198988,780,781,785,780,14302
|
|
20240424,092200,56990038,781,781,781,781,21
|
|
20240424,092100,56973637,781,784,785,781,1961
|
|
20240424,092000,55441181,783,783,783,783,3775
|
|
20240424,091900,52485356,780,779,780,778,15657
|
|
20240424,091800,40289142,779,777,779,777,962
|
|
20240424,091700,39541142,779,778,779,778,4720
|
|
20240424,091600,35868981,778,777,778,777,419
|
|
20240424,091500,35543417,777,777,779,776,6744
|
|
20240424,091400,30305030,776,777,777,776,2021
|
|
20240424,091300,28734733,777,777,777,777,8
|
|
20240424,091200,28728517,774,773,777,773,1670
|
|
20240424,091100,27435572,774,774,774,774,15
|
|
20240424,091000,27423962,774,774,774,774,20
|
|
20240424,090900,27408482,775,776,776,771,1652
|
|
20240424,090800,26130845,777,777,777,774,2418
|
|
20240424,090700,24253034,777,775,777,775,181
|
|
20240424,090600,24112399,777,777,777,777,6001
|
|
20240424,090500,19449622,777,777,777,777,7769
|
|
20240424,090400,13413109,777,777,777,773,3043
|
|
20240424,090300,11048702,777,773,777,773,124
|
|
20240424,090200,10952630,780,777,783,771,7226
|
|
20240424,090100,5370489,776,773,776,773,4032
|
|
20240424,090000,2253132,777,771,777,771,2922
|