606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190300,468627980,785,785,785,785,1053
|
|
20240617,190200,468627980,785,785,785,785,0
|
|
20240617,190100,468627980,785,785,785,785,0
|
|
20240617,190000,468627980,785,785,785,785,0
|
|
20240617,185900,468627980,785,785,785,785,0
|
|
20240617,185800,468627980,785,785,785,785,0
|
|
20240617,185700,468627980,785,785,785,785,0
|
|
20240617,185600,468627980,785,785,785,785,0
|
|
20240617,185500,468627980,785,785,785,785,0
|
|
20240617,185400,468627980,785,785,785,785,0
|
|
20240617,185300,468627980,785,785,785,785,0
|
|
20240617,185200,468627980,785,785,785,785,0
|
|
20240617,185100,468627980,785,785,785,785,0
|
|
20240617,185000,468627980,785,785,785,785,0
|
|
20240617,184900,468627980,785,785,785,785,0
|
|
20240617,184800,468627980,785,785,785,785,0
|
|
20240617,184700,468627980,785,785,785,785,0
|
|
20240617,184600,468627980,785,785,785,785,0
|
|
20240617,184500,468627980,785,785,785,785,0
|
|
20240617,184400,468627980,785,785,785,785,0
|
|
20240617,184300,468627980,785,785,785,785,0
|
|
20240617,184200,468627980,785,785,785,785,0
|
|
20240617,184100,468627980,785,785,785,785,0
|
|
20240617,184000,468627980,785,785,785,785,0
|
|
20240617,183900,468627980,785,785,785,785,0
|
|
20240617,183800,468627980,785,785,785,785,0
|
|
20240617,183700,468627980,785,785,785,785,0
|
|
20240617,183600,468627980,785,785,785,785,0
|
|
20240617,183500,468627980,785,785,785,785,0
|
|
20240617,183400,468627980,785,785,785,785,0
|
|
20240617,183300,468627980,785,785,785,785,1053
|
|
20240617,183200,468627980,785,785,785,785,0
|
|
20240617,183100,468627980,785,785,785,785,0
|
|
20240617,183000,468627980,785,785,785,785,0
|
|
20240617,182900,468627980,785,785,785,785,0
|
|
20240617,182800,468627980,785,785,785,785,0
|
|
20240617,182700,468627980,785,785,785,785,0
|
|
20240617,182600,468627980,785,785,785,785,0
|
|
20240617,182500,468627980,785,785,785,785,0
|
|
20240617,182400,468627980,785,785,785,785,0
|
|
20240617,182300,468627980,785,785,785,785,0
|
|
20240617,182200,468627980,785,785,785,785,0
|
|
20240617,182100,468627980,785,785,785,785,0
|
|
20240617,182000,468627980,785,785,785,785,0
|
|
20240617,181900,468627980,785,785,785,785,0
|
|
20240617,181800,468627980,785,785,785,785,0
|
|
20240617,181700,468627980,785,785,785,785,0
|
|
20240617,181600,468627980,785,785,785,785,0
|
|
20240617,181500,468627980,785,785,785,785,0
|
|
20240617,181400,468627980,785,785,785,785,0
|
|
20240617,181300,468627980,785,785,785,785,0
|
|
20240617,181200,468627980,785,785,785,785,0
|
|
20240617,181100,468627980,785,785,785,785,0
|
|
20240617,181000,468627980,785,785,785,785,0
|
|
20240617,180900,468627980,785,785,785,785,0
|
|
20240617,180800,468627980,785,785,785,785,0
|
|
20240617,180700,468627980,785,785,785,785,0
|
|
20240617,180600,468627980,785,785,785,785,0
|
|
20240617,180500,468627980,785,785,785,785,0
|
|
20240617,180400,468627980,785,785,785,785,0
|
|
20240617,180300,468627980,785,785,785,785,1053
|
|
20240617,180200,468627980,785,785,785,785,0
|
|
20240617,180100,468627980,785,785,785,785,0
|
|
20240617,180000,468627980,785,785,785,785,0
|
|
20240617,175900,468627980,785,785,785,785,0
|
|
20240617,175800,468627980,785,785,785,785,0
|
|
20240617,175700,468627980,785,785,785,785,0
|
|
20240617,175600,468627980,785,785,785,785,0
|
|
20240617,175500,468627980,785,785,785,785,0
|
|
20240617,175400,468627980,785,785,785,785,0
|
|
20240617,175300,468627980,785,785,785,785,0
|
|
20240617,175200,468627980,785,785,785,785,0
|
|
20240617,175100,468627980,785,785,785,785,0
|
|
20240617,175000,468627980,785,785,785,785,0
|
|
20240617,174900,468627980,785,785,785,785,0
|
|
20240617,174800,468627980,785,785,785,785,0
|
|
20240617,174700,468627980,785,785,785,785,0
|
|
20240617,174600,468627980,785,785,785,785,0
|
|
20240617,174500,468627980,785,785,785,785,0
|
|
20240617,174400,468627980,785,785,785,785,0
|
|
20240617,174300,468627980,785,785,785,785,0
|
|
20240617,174200,468627980,785,785,785,785,0
|
|
20240617,174100,468627980,785,785,785,785,0
|
|
20240617,174000,468627980,785,785,785,785,0
|
|
20240617,173900,468627980,785,785,785,785,0
|
|
20240617,173800,468627980,785,785,785,785,0
|
|
20240617,173700,468627980,785,785,785,785,0
|
|
20240617,173600,468627980,785,785,785,785,0
|
|
20240617,173500,468627980,785,785,785,785,0
|
|
20240617,173400,468627980,785,785,785,785,0
|
|
20240617,173300,468627980,785,785,785,785,1053
|
|
20240617,173200,468627980,785,785,785,785,0
|
|
20240617,173100,468627980,785,785,785,785,0
|
|
20240617,173000,468627980,785,785,785,785,0
|
|
20240617,172900,468627980,785,785,785,785,0
|
|
20240617,172800,468627980,785,785,785,785,0
|
|
20240617,172700,468627980,785,785,785,785,0
|
|
20240617,172600,468627980,785,785,785,785,0
|
|
20240617,172500,468627980,785,785,785,785,0
|
|
20240617,172400,468627980,785,785,785,785,0
|
|
20240617,172300,468627980,785,785,785,785,0
|
|
20240617,172200,468627980,785,785,785,785,0
|
|
20240617,172100,468627980,785,785,785,785,0
|
|
20240617,172000,468627980,785,785,785,785,0
|
|
20240617,171900,468627980,785,785,785,785,0
|
|
20240617,171800,468627980,785,785,785,785,0
|
|
20240617,171700,468627980,785,785,785,785,0
|
|
20240617,171600,468627980,785,785,785,785,0
|
|
20240617,171500,468627980,785,785,785,785,0
|
|
20240617,171400,468627980,785,785,785,785,0
|
|
20240617,171300,468627980,785,785,785,785,0
|
|
20240617,171200,468627980,785,785,785,785,0
|
|
20240617,171100,468627980,785,785,785,785,0
|
|
20240617,171000,468627980,785,785,785,785,0
|
|
20240617,170900,468627980,785,785,785,785,0
|
|
20240617,170800,468627980,785,785,785,785,0
|
|
20240617,170700,468627980,785,785,785,785,0
|
|
20240617,170600,468627980,785,785,785,785,0
|
|
20240617,170500,468627980,785,785,785,785,0
|
|
20240617,170400,468627980,785,785,785,785,0
|
|
20240617,170300,468627980,785,785,785,785,1053
|
|
20240617,170200,468627980,785,785,785,785,0
|
|
20240617,170100,468627980,785,785,785,785,0
|
|
20240617,170000,468627980,785,785,785,785,0
|
|
20240617,165900,468627980,785,785,785,785,0
|
|
20240617,165800,468627980,785,785,785,785,0
|
|
20240617,165700,468627980,785,785,785,785,0
|
|
20240617,165600,468627980,785,785,785,785,0
|
|
20240617,165500,468627980,785,785,785,785,0
|
|
20240617,165400,468627980,785,785,785,785,0
|
|
20240617,165300,468627980,785,785,785,785,0
|
|
20240617,165200,468627980,785,785,785,785,0
|
|
20240617,165100,468627980,785,785,785,785,0
|
|
20240617,165000,468627980,785,785,785,785,0
|
|
20240617,164900,468627980,785,785,785,785,0
|
|
20240617,164800,468627980,785,785,785,785,0
|
|
20240617,164700,468627980,785,785,785,785,0
|
|
20240617,164600,468627980,785,785,785,785,0
|
|
20240617,164500,468627980,785,785,785,785,0
|
|
20240617,164400,468627980,785,785,785,785,0
|
|
20240617,164300,468627980,785,785,785,785,0
|
|
20240617,164200,468627980,785,785,785,785,0
|
|
20240617,164100,468627980,785,785,785,785,0
|
|
20240617,164000,468627980,785,785,785,785,0
|
|
20240617,163900,468627980,785,785,785,785,0
|
|
20240617,163800,468627980,785,785,785,785,0
|
|
20240617,163700,468627980,785,785,785,785,0
|
|
20240617,163600,468627980,785,785,785,785,0
|
|
20240617,163500,468627980,785,785,785,785,0
|
|
20240617,163400,468627980,785,785,785,785,0
|
|
20240617,163300,468627980,785,785,785,785,1053
|
|
20240617,163200,468627980,785,785,785,785,0
|
|
20240617,163100,468627980,785,785,785,785,0
|
|
20240617,163000,468627980,785,785,785,785,0
|
|
20240617,162900,468627980,785,785,785,785,0
|
|
20240617,162800,468627980,785,785,785,785,0
|
|
20240617,162700,468627980,785,785,785,785,0
|
|
20240617,162600,468627980,785,785,785,785,0
|
|
20240617,162500,468627980,785,785,785,785,0
|
|
20240617,162400,468627980,785,785,785,785,0
|
|
20240617,162300,468627980,785,785,785,785,0
|
|
20240617,162200,468627980,785,785,785,785,0
|
|
20240617,162100,468627980,785,785,785,785,0
|
|
20240617,162000,468627980,785,785,785,785,0
|
|
20240617,161900,468627980,785,785,785,785,0
|
|
20240617,161800,468627980,785,785,785,785,0
|
|
20240617,161700,468627980,785,785,785,785,0
|
|
20240617,161600,468627980,785,785,785,785,0
|
|
20240617,161500,468627980,785,785,785,785,0
|
|
20240617,161400,468627980,785,785,785,785,0
|
|
20240617,161300,468627980,785,785,785,785,0
|
|
20240617,161200,468627980,785,785,785,785,0
|
|
20240617,161100,468627980,785,785,785,785,0
|
|
20240617,161000,468627980,785,785,785,785,0
|
|
20240617,160900,468627980,785,785,785,785,0
|
|
20240617,160800,468627980,785,785,785,785,0
|
|
20240617,160700,468627980,785,785,785,785,0
|
|
20240617,160600,468627980,785,785,785,785,0
|
|
20240617,160500,468627980,785,785,785,785,0
|
|
20240617,160400,468627980,785,785,785,785,0
|
|
20240617,160300,468627980,785,785,785,785,1053
|
|
20240617,160200,468627980,785,785,785,785,0
|
|
20240617,160100,468627980,785,785,785,785,0
|
|
20240617,160000,468627980,785,785,785,785,0
|
|
20240617,155900,468627980,785,785,785,785,0
|
|
20240617,155800,468627980,785,785,785,785,0
|
|
20240617,155700,468627980,785,785,785,785,0
|
|
20240617,155600,468627980,785,785,785,785,0
|
|
20240617,155500,468627980,785,785,785,785,0
|
|
20240617,155400,468627980,785,785,785,785,0
|
|
20240617,155300,468627980,785,785,785,785,0
|
|
20240617,155200,468627980,785,785,785,785,0
|
|
20240617,155100,468627980,785,785,785,785,0
|
|
20240617,155000,468627980,785,785,785,785,0
|
|
20240617,154900,468627980,785,785,785,785,0
|
|
20240617,154800,468627980,785,785,785,785,0
|
|
20240617,154700,468627980,785,785,785,785,0
|
|
20240617,154600,468627980,785,785,785,785,0
|
|
20240617,154500,468627980,785,785,785,785,0
|
|
20240617,154400,468627980,785,785,785,785,0
|
|
20240617,154300,468627980,785,785,785,785,0
|
|
20240617,154200,468627980,785,785,785,785,0
|
|
20240617,154100,468627980,785,785,785,785,0
|
|
20240617,154000,468627980,785,785,785,785,0
|
|
20240617,153900,468627980,785,785,785,785,0
|
|
20240617,153800,468627980,785,785,785,785,0
|
|
20240617,153700,468627980,785,785,785,785,0
|
|
20240617,153600,468627980,785,785,785,785,0
|
|
20240617,153500,468627980,785,785,785,785,0
|
|
20240617,153400,468627980,785,785,785,785,0
|
|
20240617,153300,468627980,785,785,785,785,1053
|
|
20240617,153200,468627980,785,785,785,785,0
|
|
20240617,153100,468627980,785,785,785,785,0
|
|
20240617,153000,468627980,785,785,785,785,1053
|
|
20240617,152900,467801375,785,785,785,785,0
|
|
20240617,152800,467801375,785,785,785,785,0
|
|
20240617,152700,467801375,785,785,785,785,0
|
|
20240617,152600,467801375,785,785,785,785,0
|
|
20240617,152500,467801375,785,785,785,785,0
|
|
20240617,152400,467801375,785,785,785,785,0
|
|
20240617,152300,467801375,785,785,785,785,0
|
|
20240617,152200,467801375,785,785,785,785,0
|
|
20240617,152100,467801375,785,785,785,785,0
|
|
20240617,152000,467801375,785,785,785,785,0
|
|
20240617,151900,467801375,785,781,785,780,21074
|
|
20240617,151800,451363495,780,781,781,780,4029
|
|
20240617,151700,448217210,781,781,781,781,1073
|
|
20240617,151600,447379197,781,780,781,780,544
|
|
20240617,151500,446954728,780,780,780,780,222
|
|
20240617,151400,446781568,780,781,781,780,173
|
|
20240617,151300,446646603,781,781,781,781,227
|
|
20240617,151200,446469316,781,780,782,780,1342
|
|
20240617,151100,445422303,781,781,782,780,3988
|
|
20240617,151000,442307802,781,781,781,781,99
|
|
20240617,150900,442230483,782,783,783,782,199
|
|
20240617,150800,442074864,784,782,784,782,249
|
|
20240617,150700,441880144,788,782,788,782,1955
|
|
20240617,150600,440343353,781,780,781,780,883
|
|
20240617,150500,439653978,780,780,780,780,148
|
|
20240617,150400,439538538,781,782,782,780,18847
|
|
20240617,150300,424819118,781,781,781,781,445
|
|
20240617,150200,424471573,781,781,781,781,247
|
|
20240617,150100,424278666,781,781,781,781,0
|
|
20240617,150000,424278666,781,782,782,781,2656
|
|
20240617,145900,422204322,782,781,782,781,402
|
|
20240617,145800,421890319,782,781,782,781,352
|
|
20240617,145700,421615154,782,782,782,781,8183
|
|
20240617,145600,415220656,783,782,783,782,2749
|
|
20240617,145500,413068438,782,782,782,782,212
|
|
20240617,145400,412902654,782,781,782,781,246
|
|
20240617,145300,412710380,781,781,783,781,160
|
|
20240617,145200,412585414,782,781,782,781,1099
|
|
20240617,145100,411726095,781,781,782,781,737
|
|
20240617,145000,411150418,782,782,782,781,167
|
|
20240617,144900,411019923,782,782,782,782,0
|
|
20240617,144800,411019923,782,781,782,781,339
|
|
20240617,144700,410755072,782,781,782,781,208
|
|
20240617,144600,410592564,781,781,781,781,311
|
|
20240617,144500,410349673,781,782,782,781,477
|
|
20240617,144400,409977106,782,781,782,781,269
|
|
20240617,144300,409766997,782,782,782,782,12
|
|
20240617,144200,409757613,781,781,781,781,459
|
|
20240617,144100,409399134,782,781,782,781,255
|
|
20240617,144000,409199973,781,781,781,781,99
|
|
20240617,143900,409122654,781,781,781,781,529
|
|
20240617,143800,408709505,781,781,781,781,460
|
|
20240617,143700,408350245,781,781,781,781,0
|
|
20240617,143600,408350245,781,780,781,780,460
|
|
20240617,143500,407991084,780,780,780,780,1348
|
|
20240617,143400,406939644,780,780,780,780,149
|
|
20240617,143300,406823424,781,782,782,781,446
|
|
20240617,143200,406475097,782,780,782,780,251
|
|
20240617,143100,406279311,781,781,781,781,37
|
|
20240617,143000,406250414,781,780,781,780,215
|
|
20240617,142900,406082598,782,780,782,780,5646
|
|
20240617,142800,401669599,780,780,780,780,99
|
|
20240617,142700,401592379,781,780,781,780,1004
|
|
20240617,142600,400809009,781,780,781,780,249
|
|
20240617,142500,400614787,781,780,781,780,213
|
|
20240617,142400,400448646,780,780,780,780,247
|
|
20240617,142300,400255986,781,780,781,780,151
|
|
20240617,142200,400138204,780,780,780,780,99
|
|
20240617,142100,400060984,780,780,780,780,5047
|
|
20240617,142000,396124324,780,780,780,780,247
|
|
20240617,141900,395931664,780,780,780,780,3242
|
|
20240617,141800,393402904,781,780,781,780,314
|
|
20240617,141700,393157917,781,781,781,781,77
|
|
20240617,141600,393097780,781,781,781,780,1220
|
|
20240617,141500,392145271,780,780,781,780,746
|
|
20240617,141400,391563091,781,781,781,781,762
|
|
20240617,141300,390967969,781,781,781,781,185
|
|
20240617,141200,390823484,781,781,781,781,458
|
|
20240617,141100,390465786,781,781,781,781,148
|
|
20240617,141000,390350198,781,781,781,781,99
|
|
20240617,140900,390272879,781,781,781,781,445
|
|
20240617,140800,389925334,782,782,782,781,424
|
|
20240617,140700,389593978,783,783,783,783,5
|
|
20240617,140600,389590063,782,782,782,782,247
|
|
20240617,140500,389396909,782,781,782,781,149
|
|
20240617,140400,389280539,783,781,783,781,130
|
|
20240617,140300,389178977,781,781,781,781,657
|
|
20240617,140200,388665860,782,781,782,781,259
|
|
20240617,140100,388463570,782,782,782,782,6
|
|
20240617,140000,388458878,782,781,782,781,249
|
|
20240617,135900,388264408,781,781,781,781,360
|
|
20240617,135800,387983248,781,781,781,781,160
|
|
20240617,135700,387858288,781,781,781,781,445
|
|
20240617,135600,387510743,781,781,781,781,2748
|
|
20240617,135500,385364555,781,781,781,781,260
|
|
20240617,135400,385161495,781,782,782,781,203
|
|
20240617,135300,385002898,782,782,782,782,148
|
|
20240617,135200,384887162,782,782,782,782,99
|
|
20240617,135100,384809744,782,781,782,781,634
|
|
20240617,135000,384314401,781,781,781,781,459
|
|
20240617,134900,383955922,782,781,782,781,1913
|
|
20240617,134800,382461856,782,781,782,781,1860
|
|
20240617,134700,381009141,781,781,781,781,1649
|
|
20240617,134600,379721272,781,781,781,781,311
|
|
20240617,134500,379478381,781,782,782,781,338
|
|
20240617,134400,379214363,781,781,781,781,247
|
|
20240617,134300,379021456,782,782,782,782,0
|
|
20240617,134200,379021456,782,781,782,781,1423
|
|
20240617,134100,377908981,781,781,781,781,149
|
|
20240617,134000,377792612,781,781,781,781,99
|
|
20240617,133900,377715293,782,781,782,781,451
|
|
20240617,133800,377363057,782,782,782,781,265
|
|
20240617,133700,377156074,782,782,782,782,2
|
|
20240617,133600,377154510,782,781,782,781,527
|
|
20240617,133500,376742643,782,781,782,781,150
|
|
20240617,133400,376625492,781,781,781,781,99
|
|
20240617,133300,376548173,781,782,782,781,523
|
|
20240617,133200,376139696,781,781,781,781,247
|
|
20240617,133100,375946789,782,782,782,782,232
|
|
20240617,133000,375765365,781,781,781,781,1368
|
|
20240617,132900,374696957,781,782,782,781,148
|
|
20240617,132800,374581366,782,781,782,781,856
|
|
20240617,132700,373912073,781,780,781,780,2599
|
|
20240617,132600,371882698,780,780,780,780,601
|
|
20240617,132500,371413918,780,780,780,780,212
|
|
20240617,132400,371248558,780,780,780,780,248
|
|
20240617,132300,371055118,781,780,781,780,159
|
|
20240617,132200,370931087,781,780,781,780,100
|
|
20240617,132100,370853086,780,780,780,780,545
|
|
20240617,132000,370427986,781,780,781,780,1302
|
|
20240617,131900,369411372,781,781,781,781,20
|
|
20240617,131800,369395752,781,780,781,780,261
|
|
20240617,131700,369192159,780,780,780,780,148
|
|
20240617,131600,369076719,780,781,781,780,213
|
|
20240617,131500,368910578,781,780,781,780,667
|
|
20240617,131400,368389799,780,780,780,780,1247
|
|
20240617,131300,367417139,780,780,781,780,1529
|
|
20240617,131200,366224490,781,781,781,780,522
|
|
20240617,131100,365817228,780,781,781,780,549
|
|
20240617,131000,365388854,780,780,781,780,1649
|
|
20240617,130900,364102301,780,780,781,780,945
|
|
20240617,130800,363364701,780,780,780,780,257
|
|
20240617,130700,363164241,781,781,781,780,390
|
|
20240617,130600,362859863,781,780,781,780,312
|
|
20240617,130500,362616438,781,781,781,780,751
|
|
20240617,130400,362030566,780,780,780,780,99
|
|
20240617,130300,361953346,780,780,780,780,658
|
|
20240617,130200,361440106,780,781,781,780,239
|
|
20240617,130100,361253546,781,781,781,781,0
|
|
20240617,130000,361253546,781,781,781,780,457
|
|
20240617,125900,360896728,780,780,781,780,570
|
|
20240617,125800,360452126,780,780,780,779,2235
|
|
20240617,125700,358708925,779,779,779,779,446
|
|
20240617,125600,358361491,779,779,779,779,247
|
|
20240617,125500,358169078,780,780,780,780,29
|
|
20240617,125400,358146458,779,780,780,779,3441
|
|
20240617,125300,355462690,780,780,780,780,148
|
|
20240617,125200,355347250,780,780,780,780,99
|
|
20240617,125100,355270030,782,781,782,781,204
|
|
20240617,125000,355110650,781,781,781,780,2267
|
|
20240617,124900,353342371,781,781,781,781,55
|
|
20240617,124800,353299416,781,781,781,780,17354
|
|
20240617,124700,339763101,781,781,781,781,14410
|
|
20240617,124600,328508891,781,781,781,781,312
|
|
20240617,124500,328265219,781,781,781,781,444
|
|
20240617,124400,327918455,781,781,781,781,448
|
|
20240617,124300,327568567,782,782,782,782,15
|
|
20240617,124200,327556837,781,781,781,781,460
|
|
20240617,124100,327197577,782,781,782,781,275
|
|
20240617,124000,326982675,782,781,782,781,102
|
|
20240617,123900,326903010,781,781,781,781,445
|
|
20240617,123800,326555465,782,781,782,781,249
|
|
20240617,123700,326360994,781,781,782,781,507
|
|
20240617,123600,325965007,781,781,781,781,248
|
|
20240617,123500,325771319,781,781,781,781,149
|
|
20240617,123400,325654950,782,781,782,781,109
|
|
20240617,123300,325569811,781,782,782,781,2632
|
|
20240617,123200,323511799,782,782,782,782,247
|
|
20240617,123100,323318645,782,782,782,782,300
|
|
20240617,123000,323084045,782,782,782,782,247
|
|
20240617,122900,322890891,782,782,782,782,361
|
|
20240617,122800,322608589,782,782,782,782,99
|
|
20240617,122700,322531171,782,782,782,782,446
|
|
20240617,122600,322182399,783,782,783,782,2247
|
|
20240617,122500,320423245,782,782,782,782,0
|
|
20240617,122400,320423245,782,782,782,782,638
|
|
20240617,122300,319924329,782,782,782,782,149
|
|
20240617,122200,319807811,782,782,782,782,99
|
|
20240617,122100,319730393,782,781,782,781,446
|
|
20240617,122000,319381918,782,781,782,781,6409
|
|
20240617,121900,314373729,781,782,782,781,20
|
|
20240617,121800,314358099,781,781,781,781,366
|
|
20240617,121700,314072253,781,781,781,781,148
|
|
20240617,121600,313956665,781,781,781,781,311
|
|
20240617,121500,313713774,781,781,781,781,297
|
|
20240617,121400,313481817,781,781,782,781,593
|
|
20240617,121300,313018488,782,782,782,782,4
|
|
20240617,121200,313015360,781,781,781,781,99
|
|
20240617,121100,312938041,781,782,783,781,907
|
|
20240617,121000,312229062,782,781,782,781,109
|
|
20240617,120900,312143923,781,781,781,781,297
|
|
20240617,120800,311911966,781,781,781,781,396
|
|
20240617,120700,311602690,781,781,781,781,212
|
|
20240617,120600,311437118,781,781,781,781,104
|
|
20240617,120500,311355894,781,782,782,781,299
|
|
20240617,120400,311122373,781,781,781,781,1099
|
|
20240617,120300,310264054,781,781,781,781,508
|
|
20240617,120200,309867306,781,781,782,781,3396
|
|
20240617,120100,307212029,782,782,782,782,0
|
|
20240617,120000,307212029,782,781,782,781,100
|
|
20240617,115900,307133928,781,781,781,781,510
|
|
20240617,115800,306735618,781,781,781,781,99
|
|
20240617,115700,306658299,781,781,781,781,297
|
|
20240617,115600,306426342,781,781,781,781,395
|
|
20240617,115500,306117847,782,782,782,782,61
|
|
20240617,115400,306070145,782,781,782,781,471
|
|
20240617,115300,305702134,781,781,781,781,383
|
|
20240617,115200,305403011,782,782,782,782,18433
|
|
20240617,115100,290988405,783,783,783,783,6803
|
|
20240617,115000,285661656,783,783,783,783,608
|
|
20240617,114900,285185592,783,783,783,783,0
|
|
20240617,114800,285185592,783,784,784,783,100
|
|
20240617,114700,285107291,783,783,783,783,298
|
|
20240617,114600,284873957,784,783,784,783,412
|
|
20240617,114500,284551360,783,783,783,783,0
|
|
20240617,114400,284551360,783,783,783,783,247
|
|
20240617,114300,284357959,783,783,783,783,0
|
|
20240617,114200,284357959,783,783,783,783,99
|
|
20240617,114100,284280442,783,783,783,783,149
|
|
20240617,114000,284163775,789,782,789,782,2099
|
|
20240617,113900,282511650,783,782,783,782,429
|
|
20240617,113800,282176040,782,782,782,782,1397
|
|
20240617,113700,281083586,782,783,783,782,267
|
|
20240617,113600,280874788,782,782,782,782,199
|
|
20240617,113500,280719170,782,785,785,782,3692
|
|
20240617,113400,277831906,783,783,783,783,99
|
|
20240617,113300,277754389,783,783,783,782,651
|
|
20240617,113200,277245165,783,783,783,782,254
|
|
20240617,113100,277046530,783,783,783,783,108
|
|
20240617,113000,276961966,782,782,782,782,99
|
|
20240617,112900,276884548,783,782,783,782,302
|
|
20240617,112800,276648379,782,785,785,782,592
|
|
20240617,112700,276184383,784,783,784,783,656
|
|
20240617,112600,275670523,783,782,783,782,249
|
|
20240617,112500,275475804,782,782,782,782,0
|
|
20240617,112400,275475804,782,784,784,782,198
|
|
20240617,112300,275320768,784,782,784,782,2760
|
|
20240617,112200,273157435,782,781,782,781,178
|
|
20240617,112100,273018338,782,782,782,782,3809
|
|
20240617,112000,270039700,782,782,782,781,15272
|
|
20240617,111900,258105767,781,781,781,781,0
|
|
20240617,111800,258105767,781,781,781,781,99
|
|
20240617,111700,258028448,781,782,782,781,303
|
|
20240617,111600,257791800,781,781,781,781,99
|
|
20240617,111500,257714481,781,781,782,781,519
|
|
20240617,111400,257309132,782,782,782,782,366
|
|
20240617,111300,257022920,782,782,782,782,1093
|
|
20240617,111200,256168194,782,782,782,782,99
|
|
20240617,111100,256090776,783,782,783,782,298
|
|
20240617,111000,255857739,782,782,782,782,509
|
|
20240617,110900,255459701,782,782,784,782,401
|
|
20240617,110800,255146113,782,782,782,782,396
|
|
20240617,110700,254836441,782,783,783,782,524
|
|
20240617,110600,254426361,783,782,783,781,1602
|
|
20240617,110500,253172568,782,782,782,782,244
|
|
20240617,110400,252981760,782,782,782,782,549
|
|
20240617,110300,252552442,782,782,782,781,628
|
|
20240617,110200,252061855,782,780,783,780,1475
|
|
20240617,110100,250910062,781,781,781,781,773
|
|
20240617,110000,250306349,781,780,781,780,536
|
|
20240617,105900,249887911,780,779,780,779,631
|
|
20240617,105800,249396027,780,781,781,780,17247
|
|
20240617,105700,235943341,781,783,783,781,70669
|
|
20240617,105600,180659365,783,783,783,783,396
|
|
20240617,105500,180349297,784,784,784,784,0
|
|
20240617,105400,180349297,784,783,784,783,325
|
|
20240617,105300,180094808,784,784,784,784,7395
|
|
20240617,105200,174297128,784,784,784,784,99
|
|
20240617,105100,174219512,784,784,784,784,297
|
|
20240617,105000,173986664,784,784,784,784,396
|
|
20240617,104900,173676200,784,784,784,784,0
|
|
20240617,104800,173676200,784,785,785,784,399
|
|
20240617,104700,173363084,785,784,785,784,305
|
|
20240617,104600,173123956,785,784,785,784,1304
|
|
20240617,104500,172101615,784,784,785,784,519
|
|
20240617,104400,171694709,784,784,784,784,247
|
|
20240617,104300,171501061,784,784,784,784,0
|
|
20240617,104200,171501061,784,785,785,784,1316
|
|
20240617,104100,170468101,784,784,785,784,514
|
|
20240617,104000,170065122,784,784,784,784,100
|
|
20240617,103900,169986722,784,784,784,784,296
|
|
20240617,103800,169754658,784,784,784,784,395
|
|
20240617,103700,169444978,784,784,784,784,212
|
|
20240617,103600,169278770,784,784,784,784,599
|
|
20240617,103500,168809154,784,784,784,784,297
|
|
20240617,103400,168576306,784,784,784,784,149
|
|
20240617,103300,168459490,784,784,784,784,297
|
|
20240617,103200,168226642,784,784,785,784,609
|
|
20240617,103100,167749185,784,784,784,784,2484
|
|
20240617,103000,165801729,784,784,784,784,365
|
|
20240617,102900,165515569,784,785,785,784,354
|
|
20240617,102800,165237975,784,785,785,784,129
|
|
20240617,102700,165136809,785,784,785,784,22
|
|
20240617,102600,165119557,784,785,785,784,672
|
|
20240617,102500,164592483,785,785,785,785,774
|
|
20240617,102400,163984893,785,785,785,784,641
|
|
20240617,102300,163482019,785,785,785,785,24091
|
|
20240617,102200,144570584,785,785,785,785,99
|
|
20240617,102100,144492869,786,785,786,785,11
|
|
20240617,102000,144484224,785,786,786,785,1916
|
|
20240617,101900,142980153,786,786,786,786,4
|
|
20240617,101800,142977009,786,786,786,785,624
|
|
20240617,101700,142487045,785,786,786,785,258
|
|
20240617,101600,142284409,786,786,786,786,100
|
|
20240617,101500,142205809,786,786,786,786,317
|
|
20240617,101400,141956647,786,787,787,786,608
|
|
20240617,101300,141478509,787,787,787,787,50
|
|
20240617,101200,141439159,787,786,787,786,850
|
|
20240617,101100,140771057,788,788,788,788,239
|
|
20240617,101000,140582725,788,788,788,786,27
|
|
20240617,100900,140561455,789,789,789,789,534
|
|
20240617,100800,140140129,789,789,789,789,7
|
|
20240617,100700,140134606,789,786,789,786,2127
|
|
20240617,100600,138459237,786,786,786,786,212
|
|
20240617,100500,138292605,786,787,787,786,5
|
|
20240617,100400,138288671,787,787,788,787,63
|
|
20240617,100300,138239078,787,787,787,787,6
|
|
20240617,100200,138234356,787,787,787,787,23
|
|
20240617,100100,138216255,787,787,787,787,933
|
|
20240617,100000,137481984,786,788,788,786,4919
|
|
20240617,095900,133613645,787,787,787,787,200
|
|
20240617,095800,133456245,788,788,788,788,0
|
|
20240617,095700,133456245,788,788,788,788,300
|
|
20240617,095600,133219845,789,789,789,789,0
|
|
20240617,095500,133219845,789,789,789,789,44
|
|
20240617,095400,133185129,786,786,786,786,21
|
|
20240617,095300,133168623,786,786,786,786,0
|
|
20240617,095200,133168623,786,788,788,786,609
|
|
20240617,095100,132689443,788,786,788,786,1278
|
|
20240617,095000,131684275,787,788,788,787,1280
|
|
20240617,094900,130676887,788,788,788,788,320
|
|
20240617,094800,130424727,788,788,788,787,184
|
|
20240617,094700,130279736,788,787,788,787,1320
|
|
20240617,094600,129239593,787,787,787,787,0
|
|
20240617,094500,129239593,787,787,787,786,312
|
|
20240617,094400,128994055,786,787,787,786,13
|
|
20240617,094300,128983827,787,787,787,787,276
|
|
20240617,094200,128766615,787,787,787,787,181
|
|
20240617,094100,128624168,787,787,787,787,1
|
|
20240617,094000,128623381,787,787,787,787,35
|
|
20240617,093900,128595836,787,787,787,787,2552
|
|
20240617,093800,126587412,787,787,787,787,11
|
|
20240617,093700,126578755,787,787,787,787,0
|
|
20240617,093600,126578755,787,786,787,786,9
|
|
20240617,093500,126571674,786,786,786,786,0
|
|
20240617,093400,126571674,786,786,786,786,0
|
|
20240617,093300,126571674,786,786,786,786,2341
|
|
20240617,093200,124731648,785,785,785,785,0
|
|
20240617,093100,124731648,785,786,786,785,410
|
|
20240617,093000,124409788,786,786,786,786,24
|
|
20240617,092900,124390924,786,787,787,786,11
|
|
20240617,092800,124382268,787,787,787,787,511
|
|
20240617,092700,123980111,787,787,787,787,1060
|
|
20240617,092600,123145891,787,787,787,782,50010
|
|
20240617,092500,83973061,787,787,787,787,26
|
|
20240617,092400,83952599,787,787,787,787,10
|
|
20240617,092300,83944729,789,786,789,786,833
|
|
20240617,092200,83289225,783,787,787,783,13998
|
|
20240617,092100,72295482,787,787,787,786,2457
|
|
20240617,092000,70363753,787,787,788,787,605
|
|
20240617,091900,69887617,786,788,788,786,9263
|
|
20240617,091800,62604787,789,789,789,789,0
|
|
20240617,091700,62604787,789,789,789,789,10
|
|
20240617,091600,62596897,789,787,789,787,5300
|
|
20240617,091500,58425794,787,785,787,785,3725
|
|
20240617,091400,55501647,785,785,785,785,1944
|
|
20240617,091300,53975607,785,784,785,783,8664
|
|
20240617,091200,47184888,784,783,784,783,49
|
|
20240617,091100,47146516,783,783,785,783,553
|
|
20240617,091000,46713457,783,785,785,783,10026
|
|
20240617,090900,38863079,783,785,789,783,8065
|
|
20240617,090800,32546504,784,786,786,784,2600
|
|
20240617,090700,30507744,785,789,789,785,1829
|
|
20240617,090600,29071971,789,789,789,785,5014
|
|
20240617,090500,25135709,790,787,790,785,3776
|
|
20240617,090400,22171486,788,788,790,788,83
|
|
20240617,090300,22106080,787,791,791,787,4782
|
|
20240617,090200,18341487,792,792,792,792,0
|
|
20240617,090100,18341487,792,791,792,787,21054
|
|
20240617,090000,1767095,792,791,792,791,2234
|