612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190900,117305973,797,797,797,797,1129
|
|
20240314,190800,117305973,797,797,797,797,0
|
|
20240314,190700,117305973,797,797,797,797,0
|
|
20240314,190600,117305973,797,797,797,797,0
|
|
20240314,190500,117305973,797,797,797,797,0
|
|
20240314,190400,117305973,797,797,797,797,0
|
|
20240314,190300,117305973,797,797,797,797,0
|
|
20240314,190200,117305973,797,797,797,797,0
|
|
20240314,190100,117305973,797,797,797,797,0
|
|
20240314,190000,117305973,797,797,797,797,0
|
|
20240314,185900,117305973,797,797,797,797,0
|
|
20240314,185800,117305973,797,797,797,797,0
|
|
20240314,185700,117305973,797,797,797,797,0
|
|
20240314,185600,117305973,797,797,797,797,0
|
|
20240314,185500,117305973,797,797,797,797,0
|
|
20240314,185400,117305973,797,797,797,797,0
|
|
20240314,185300,117305973,797,797,797,797,0
|
|
20240314,185200,117305973,797,797,797,797,0
|
|
20240314,185100,117305973,797,797,797,797,0
|
|
20240314,185000,117305973,797,797,797,797,0
|
|
20240314,184900,117305973,797,797,797,797,0
|
|
20240314,184800,117305973,797,797,797,797,0
|
|
20240314,184700,117305973,797,797,797,797,0
|
|
20240314,184600,117305973,797,797,797,797,0
|
|
20240314,184500,117305973,797,797,797,797,0
|
|
20240314,184400,117305973,797,797,797,797,0
|
|
20240314,184300,117305973,797,797,797,797,0
|
|
20240314,184200,117305973,797,797,797,797,0
|
|
20240314,184100,117305973,797,797,797,797,0
|
|
20240314,184000,117305973,797,797,797,797,0
|
|
20240314,183900,117305973,797,797,797,797,1129
|
|
20240314,183800,117305973,797,797,797,797,0
|
|
20240314,183700,117305973,797,797,797,797,0
|
|
20240314,183600,117305973,797,797,797,797,0
|
|
20240314,183500,117305973,797,797,797,797,0
|
|
20240314,183400,117305973,797,797,797,797,0
|
|
20240314,183300,117305973,797,797,797,797,0
|
|
20240314,183200,117305973,797,797,797,797,0
|
|
20240314,183100,117305973,797,797,797,797,0
|
|
20240314,183000,117305973,797,797,797,797,0
|
|
20240314,182900,117305973,797,797,797,797,0
|
|
20240314,182800,117305973,797,797,797,797,0
|
|
20240314,182700,117305973,797,797,797,797,0
|
|
20240314,182600,117305973,797,797,797,797,0
|
|
20240314,182500,117305973,797,797,797,797,0
|
|
20240314,182400,117305973,797,797,797,797,0
|
|
20240314,182300,117305973,797,797,797,797,0
|
|
20240314,182200,117305973,797,797,797,797,0
|
|
20240314,182100,117305973,797,797,797,797,0
|
|
20240314,182000,117305973,797,797,797,797,0
|
|
20240314,181900,117305973,797,797,797,797,0
|
|
20240314,181800,117305973,797,797,797,797,0
|
|
20240314,181700,117305973,797,797,797,797,0
|
|
20240314,181600,117305973,797,797,797,797,0
|
|
20240314,181500,117305973,797,797,797,797,0
|
|
20240314,181400,117305973,797,797,797,797,0
|
|
20240314,181300,117305973,797,797,797,797,0
|
|
20240314,181200,117305973,797,797,797,797,0
|
|
20240314,181100,117305973,797,797,797,797,0
|
|
20240314,181000,117305973,797,797,797,797,0
|
|
20240314,180900,117305973,797,797,797,797,1129
|
|
20240314,180800,117305973,797,797,797,797,0
|
|
20240314,180700,117305973,797,797,797,797,0
|
|
20240314,180600,117305973,797,797,797,797,0
|
|
20240314,180500,117305973,797,797,797,797,0
|
|
20240314,180400,117305973,797,797,797,797,0
|
|
20240314,180300,117305973,797,797,797,797,0
|
|
20240314,180200,117305973,797,797,797,797,0
|
|
20240314,180100,117305973,797,797,797,797,0
|
|
20240314,180000,117305973,797,797,797,797,0
|
|
20240314,175900,117305973,797,797,797,797,0
|
|
20240314,175800,117305973,797,797,797,797,0
|
|
20240314,175700,117305973,797,797,797,797,0
|
|
20240314,175600,117305973,797,797,797,797,0
|
|
20240314,175500,117305973,797,797,797,797,0
|
|
20240314,175400,117305973,797,797,797,797,0
|
|
20240314,175300,117305973,797,797,797,797,0
|
|
20240314,175200,117305973,797,797,797,797,0
|
|
20240314,175100,117305973,797,797,797,797,0
|
|
20240314,175000,117305973,797,797,797,797,0
|
|
20240314,174900,117305973,797,797,797,797,0
|
|
20240314,174800,117305973,797,797,797,797,0
|
|
20240314,174700,117305973,797,797,797,797,0
|
|
20240314,174600,117305973,797,797,797,797,0
|
|
20240314,174500,117305973,797,797,797,797,0
|
|
20240314,174400,117305973,797,797,797,797,0
|
|
20240314,174300,117305973,797,797,797,797,0
|
|
20240314,174200,117305973,797,797,797,797,0
|
|
20240314,174100,117305973,797,797,797,797,0
|
|
20240314,174000,117305973,797,797,797,797,0
|
|
20240314,173900,117305973,797,797,797,797,1129
|
|
20240314,173800,117305973,797,797,797,797,0
|
|
20240314,173700,117305973,797,797,797,797,0
|
|
20240314,173600,117305973,797,797,797,797,0
|
|
20240314,173500,117305973,797,797,797,797,0
|
|
20240314,173400,117305973,797,797,797,797,0
|
|
20240314,173300,117305973,797,797,797,797,0
|
|
20240314,173200,117305973,797,797,797,797,0
|
|
20240314,173100,117305973,797,797,797,797,0
|
|
20240314,173000,117305973,797,797,797,797,0
|
|
20240314,172900,117305973,797,797,797,797,0
|
|
20240314,172800,117305973,797,797,797,797,0
|
|
20240314,172700,117305973,797,797,797,797,0
|
|
20240314,172600,117305973,797,797,797,797,0
|
|
20240314,172500,117305973,797,797,797,797,0
|
|
20240314,172400,117305973,797,797,797,797,0
|
|
20240314,172300,117305973,797,797,797,797,0
|
|
20240314,172200,117305973,797,797,797,797,0
|
|
20240314,172100,117305973,797,797,797,797,0
|
|
20240314,172000,117305973,797,797,797,797,0
|
|
20240314,171900,117305973,797,797,797,797,0
|
|
20240314,171800,117305973,797,797,797,797,0
|
|
20240314,171700,117305973,797,797,797,797,0
|
|
20240314,171600,117305973,797,797,797,797,0
|
|
20240314,171500,117305973,797,797,797,797,0
|
|
20240314,171400,117305973,797,797,797,797,0
|
|
20240314,171300,117305973,797,797,797,797,0
|
|
20240314,171200,117305973,797,797,797,797,0
|
|
20240314,171100,117305973,797,797,797,797,0
|
|
20240314,171000,117305973,797,797,797,797,0
|
|
20240314,170900,117305973,797,797,797,797,1129
|
|
20240314,170800,117305973,797,797,797,797,0
|
|
20240314,170700,117305973,797,797,797,797,0
|
|
20240314,170600,117305973,797,797,797,797,0
|
|
20240314,170500,117305973,797,797,797,797,0
|
|
20240314,170400,117305973,797,797,797,797,0
|
|
20240314,170300,117305973,797,797,797,797,0
|
|
20240314,170200,117305973,797,797,797,797,0
|
|
20240314,170100,117305973,797,797,797,797,0
|
|
20240314,170000,117305973,797,797,797,797,0
|
|
20240314,165900,117305973,797,797,797,797,0
|
|
20240314,165800,117305973,797,797,797,797,0
|
|
20240314,165700,117305973,797,797,797,797,0
|
|
20240314,165600,117305973,797,797,797,797,0
|
|
20240314,165500,117305973,797,797,797,797,0
|
|
20240314,165400,117305973,797,797,797,797,0
|
|
20240314,165300,117305973,797,797,797,797,0
|
|
20240314,165200,117305973,797,797,797,797,0
|
|
20240314,165100,117305973,797,797,797,797,0
|
|
20240314,165000,117305973,797,797,797,797,0
|
|
20240314,164900,117305973,797,797,797,797,0
|
|
20240314,164800,117305973,797,797,797,797,0
|
|
20240314,164700,117305973,797,797,797,797,0
|
|
20240314,164600,117305973,797,797,797,797,0
|
|
20240314,164500,117305973,797,797,797,797,0
|
|
20240314,164400,117305973,797,797,797,797,0
|
|
20240314,164300,117305973,797,797,797,797,0
|
|
20240314,164200,117305973,797,797,797,797,0
|
|
20240314,164100,117305973,797,797,797,797,0
|
|
20240314,164000,117305973,797,797,797,797,0
|
|
20240314,163900,117305973,797,797,797,797,1129
|
|
20240314,163800,117305973,797,797,797,797,0
|
|
20240314,163700,117305973,797,797,797,797,0
|
|
20240314,163600,117305973,797,797,797,797,0
|
|
20240314,163500,117305973,797,797,797,797,0
|
|
20240314,163400,117305973,797,797,797,797,0
|
|
20240314,163300,117305973,797,797,797,797,0
|
|
20240314,163200,117305973,797,797,797,797,0
|
|
20240314,163100,117305973,797,797,797,797,0
|
|
20240314,163000,117305973,797,797,797,797,0
|
|
20240314,162900,117305973,797,797,797,797,0
|
|
20240314,162800,117305973,797,797,797,797,0
|
|
20240314,162700,117305973,797,797,797,797,0
|
|
20240314,162600,117305973,797,797,797,797,0
|
|
20240314,162500,117305973,797,797,797,797,0
|
|
20240314,162400,117305973,797,797,797,797,0
|
|
20240314,162300,117305973,797,797,797,797,0
|
|
20240314,162200,117305973,797,797,797,797,0
|
|
20240314,162100,117305973,797,797,797,797,0
|
|
20240314,162000,117305973,797,797,797,797,0
|
|
20240314,161900,117305973,797,797,797,797,0
|
|
20240314,161800,117305973,797,797,797,797,0
|
|
20240314,161700,117305973,797,797,797,797,0
|
|
20240314,161600,117305973,797,797,797,797,0
|
|
20240314,161500,117305973,797,797,797,797,0
|
|
20240314,161400,117305973,797,797,797,797,0
|
|
20240314,161300,117305973,797,797,797,797,0
|
|
20240314,161200,117305973,797,797,797,797,0
|
|
20240314,161100,117305973,797,797,797,797,0
|
|
20240314,161000,117305973,797,797,797,797,0
|
|
20240314,160900,117305973,797,797,797,797,1129
|
|
20240314,160800,117305973,797,797,797,797,0
|
|
20240314,160700,117305973,797,797,797,797,0
|
|
20240314,160600,117305973,797,797,797,797,0
|
|
20240314,160500,117305973,797,797,797,797,0
|
|
20240314,160400,117305973,797,797,797,797,0
|
|
20240314,160300,117305973,797,797,797,797,0
|
|
20240314,160200,117305973,797,797,797,797,0
|
|
20240314,160100,117305973,797,797,797,797,0
|
|
20240314,160000,117305973,797,797,797,797,0
|
|
20240314,155900,117305973,797,797,797,797,0
|
|
20240314,155800,117305973,797,797,797,797,0
|
|
20240314,155700,117305973,797,797,797,797,0
|
|
20240314,155600,117305973,797,797,797,797,0
|
|
20240314,155500,117305973,797,797,797,797,0
|
|
20240314,155400,117305973,797,797,797,797,0
|
|
20240314,155300,117305973,797,797,797,797,0
|
|
20240314,155200,117305973,797,797,797,797,0
|
|
20240314,155100,117305973,797,797,797,797,0
|
|
20240314,155000,117305973,797,797,797,797,0
|
|
20240314,154900,117305973,797,797,797,797,0
|
|
20240314,154800,117305973,797,797,797,797,0
|
|
20240314,154700,117305973,797,797,797,797,0
|
|
20240314,154600,117305973,797,797,797,797,0
|
|
20240314,154500,117305973,797,797,797,797,0
|
|
20240314,154400,117305973,797,797,797,797,0
|
|
20240314,154300,117305973,797,797,797,797,0
|
|
20240314,154200,117305973,797,797,797,797,0
|
|
20240314,154100,117305973,797,797,797,797,0
|
|
20240314,154000,117305973,797,797,797,797,0
|
|
20240314,153900,117305973,797,797,797,797,1129
|
|
20240314,153800,117305973,797,797,797,797,0
|
|
20240314,153700,117305973,797,797,797,797,0
|
|
20240314,153600,117305973,797,797,797,797,0
|
|
20240314,153500,117305973,797,797,797,797,0
|
|
20240314,153400,117305973,797,797,797,797,0
|
|
20240314,153300,117305973,797,797,797,797,0
|
|
20240314,153200,117305973,797,797,797,797,0
|
|
20240314,153100,117305973,797,797,797,797,0
|
|
20240314,153000,117305973,797,797,797,797,1129
|
|
20240314,152900,116406160,797,797,797,797,0
|
|
20240314,152800,116406160,797,797,797,797,0
|
|
20240314,152700,116406160,797,797,797,797,0
|
|
20240314,152600,116406160,797,797,797,797,0
|
|
20240314,152500,116406160,797,797,797,797,0
|
|
20240314,152400,116406160,797,797,797,797,0
|
|
20240314,152300,116406160,797,797,797,797,0
|
|
20240314,152200,116406160,797,797,797,797,0
|
|
20240314,152100,116406160,797,797,797,797,0
|
|
20240314,152000,116406160,797,797,797,797,0
|
|
20240314,151900,116406160,797,793,797,793,122
|
|
20240314,151800,116309326,797,797,797,797,0
|
|
20240314,151700,116309326,797,797,797,797,0
|
|
20240314,151600,116309326,797,797,797,797,1
|
|
20240314,151500,116308529,793,793,793,793,0
|
|
20240314,151400,116308529,793,793,793,793,0
|
|
20240314,151300,116308529,793,793,793,793,21
|
|
20240314,151200,116291876,796,793,796,793,1000
|
|
20240314,151100,115496208,793,793,793,793,1
|
|
20240314,151000,115495415,792,792,792,792,0
|
|
20240314,150900,115495415,792,792,792,792,0
|
|
20240314,150800,115495415,792,792,792,792,1
|
|
20240314,150700,115494623,792,792,792,792,34
|
|
20240314,150600,115467695,792,792,792,792,1
|
|
20240314,150500,115466903,791,791,791,791,0
|
|
20240314,150400,115466903,791,791,791,791,0
|
|
20240314,150300,115466903,791,791,791,791,1
|
|
20240314,150200,115466112,791,791,791,791,0
|
|
20240314,150100,115466112,791,791,791,791,0
|
|
20240314,150000,115466112,791,791,791,791,0
|
|
20240314,145900,115466112,791,791,791,791,1
|
|
20240314,145800,115465321,791,791,791,791,1
|
|
20240314,145700,115464530,790,790,790,790,0
|
|
20240314,145600,115464530,790,790,790,790,0
|
|
20240314,145500,115464530,790,790,790,790,0
|
|
20240314,145400,115464530,790,790,790,790,0
|
|
20240314,145300,115464530,790,790,790,790,1
|
|
20240314,145200,115463740,790,790,790,790,0
|
|
20240314,145100,115463740,790,790,790,790,0
|
|
20240314,145000,115463740,790,790,790,790,0
|
|
20240314,144900,115463740,790,790,790,790,0
|
|
20240314,144800,115463740,790,792,792,790,15000
|
|
20240314,144700,103599463,792,792,792,792,600
|
|
20240314,144600,103124263,792,792,792,792,160
|
|
20240314,144500,102997543,792,792,792,792,0
|
|
20240314,144400,102997543,792,792,792,792,0
|
|
20240314,144300,102997543,792,792,792,792,0
|
|
20240314,144200,102997543,792,792,792,792,0
|
|
20240314,144100,102997543,792,792,792,792,0
|
|
20240314,144000,102997543,792,792,792,792,0
|
|
20240314,143900,102997543,792,792,792,792,0
|
|
20240314,143800,102997543,792,792,792,792,1
|
|
20240314,143700,102996751,792,792,792,792,1
|
|
20240314,143600,102995959,792,792,792,792,0
|
|
20240314,143500,102995959,792,792,792,792,1
|
|
20240314,143400,102995167,791,791,791,791,0
|
|
20240314,143300,102995167,791,791,791,791,0
|
|
20240314,143200,102995167,791,791,791,791,0
|
|
20240314,143100,102995167,791,791,791,791,0
|
|
20240314,143000,102995167,791,792,792,791,2
|
|
20240314,142900,102993584,791,793,793,791,489
|
|
20240314,142800,102606381,793,793,793,793,0
|
|
20240314,142700,102606381,793,793,793,793,0
|
|
20240314,142600,102606381,793,793,793,793,0
|
|
20240314,142500,102606381,793,796,796,793,3
|
|
20240314,142400,102603999,793,793,793,793,0
|
|
20240314,142300,102603999,793,796,796,793,2
|
|
20240314,142200,102602410,791,791,791,791,0
|
|
20240314,142100,102602410,791,791,791,791,0
|
|
20240314,142000,102602410,791,791,791,791,0
|
|
20240314,141900,102602410,791,792,792,791,1000
|
|
20240314,141800,101811221,796,796,796,796,0
|
|
20240314,141700,101811221,796,796,796,796,3
|
|
20240314,141600,101808833,796,796,796,796,1
|
|
20240314,141500,101808037,791,791,791,791,0
|
|
20240314,141400,101808037,791,791,791,791,0
|
|
20240314,141300,101808037,791,791,791,791,0
|
|
20240314,141200,101808037,791,791,791,791,0
|
|
20240314,141100,101808037,791,791,791,791,240
|
|
20240314,141000,101618197,796,796,796,796,0
|
|
20240314,140900,101618197,796,796,796,796,0
|
|
20240314,140800,101618197,796,796,796,796,1
|
|
20240314,140700,101617401,791,791,791,791,0
|
|
20240314,140600,101617401,791,791,791,791,88
|
|
20240314,140500,101547793,791,791,791,791,0
|
|
20240314,140400,101547793,791,791,791,791,0
|
|
20240314,140300,101547793,791,791,791,791,269
|
|
20240314,140200,101335014,791,791,791,791,0
|
|
20240314,140100,101335014,791,791,791,791,0
|
|
20240314,140000,101335014,791,791,791,791,1
|
|
20240314,135900,101334223,791,791,791,791,0
|
|
20240314,135800,101334223,791,796,796,791,101
|
|
20240314,135700,101254327,791,791,791,791,0
|
|
20240314,135600,101254327,791,791,791,791,1
|
|
20240314,135500,101253536,796,796,796,796,0
|
|
20240314,135400,101253536,796,796,796,796,12
|
|
20240314,135300,101243984,796,796,796,796,0
|
|
20240314,135200,101243984,796,796,796,796,0
|
|
20240314,135100,101243984,796,796,796,796,0
|
|
20240314,135000,101243984,796,796,796,796,0
|
|
20240314,134900,101243984,796,796,796,796,0
|
|
20240314,134800,101243984,796,796,796,796,22
|
|
20240314,134700,101226472,797,797,797,797,0
|
|
20240314,134600,101226472,797,797,797,797,0
|
|
20240314,134500,101226472,797,797,797,797,0
|
|
20240314,134400,101226472,797,792,797,792,18165
|
|
20240314,134300,86819475,791,791,791,791,50
|
|
20240314,134200,86779925,790,790,790,790,47
|
|
20240314,134100,86742795,790,790,790,790,0
|
|
20240314,134000,86742795,790,788,790,788,1610
|
|
20240314,133900,85474095,788,791,791,788,10765
|
|
20240314,133800,76980656,791,791,791,791,0
|
|
20240314,133700,76980656,791,791,791,791,0
|
|
20240314,133600,76980656,791,791,791,791,1
|
|
20240314,133500,76979865,791,791,791,791,0
|
|
20240314,133400,76979865,791,791,791,791,0
|
|
20240314,133300,76979865,791,791,791,791,0
|
|
20240314,133200,76979865,791,791,791,791,0
|
|
20240314,133100,76979865,791,791,791,791,0
|
|
20240314,133000,76979865,791,791,791,791,13
|
|
20240314,132900,76969582,792,792,792,792,0
|
|
20240314,132800,76969582,792,792,792,792,0
|
|
20240314,132700,76969582,792,792,792,792,0
|
|
20240314,132600,76969582,792,792,792,792,1
|
|
20240314,132500,76968790,792,792,792,792,18
|
|
20240314,132400,76954534,792,792,792,792,0
|
|
20240314,132300,76954534,792,792,792,792,200
|
|
20240314,132200,76796134,791,791,791,791,644
|
|
20240314,132100,76286730,791,791,791,791,10
|
|
20240314,132000,76278820,791,791,791,791,10
|
|
20240314,131900,76270910,791,791,791,791,4
|
|
20240314,131800,76267746,791,791,791,791,0
|
|
20240314,131700,76267746,791,791,791,791,0
|
|
20240314,131600,76267746,791,791,791,791,0
|
|
20240314,131500,76267746,791,791,791,791,12
|
|
20240314,131400,76258254,791,791,791,791,0
|
|
20240314,131300,76258254,791,791,791,791,0
|
|
20240314,131200,76258254,791,791,791,791,0
|
|
20240314,131100,76258254,791,791,791,791,10
|
|
20240314,131000,76250344,791,791,791,791,509
|
|
20240314,130900,75847725,791,791,791,791,0
|
|
20240314,130800,75847725,791,791,791,791,0
|
|
20240314,130700,75847725,791,791,791,791,1
|
|
20240314,130600,75846934,790,790,790,790,0
|
|
20240314,130500,75846934,790,790,790,790,0
|
|
20240314,130400,75846934,790,790,790,790,77
|
|
20240314,130300,75786104,790,790,790,790,0
|
|
20240314,130200,75786104,790,790,790,790,0
|
|
20240314,130100,75786104,790,790,790,790,2000
|
|
20240314,130000,74206104,790,790,790,790,0
|
|
20240314,125900,74206104,790,790,790,790,100
|
|
20240314,125800,74127104,790,790,790,790,0
|
|
20240314,125700,74127104,790,790,790,790,300
|
|
20240314,125600,73890104,790,790,790,790,3000
|
|
20240314,125500,71520104,790,790,790,790,1000
|
|
20240314,125400,70730104,790,791,791,790,1000
|
|
20240314,125300,69939853,791,791,791,791,0
|
|
20240314,125200,69939853,791,791,791,791,14
|
|
20240314,125100,69928779,791,791,791,791,0
|
|
20240314,125000,69928779,791,791,791,791,0
|
|
20240314,124900,69928779,791,791,791,791,0
|
|
20240314,124800,69928779,791,791,791,791,2
|
|
20240314,124700,69927197,791,791,791,791,0
|
|
20240314,124600,69927197,791,791,791,791,0
|
|
20240314,124500,69927197,791,791,791,791,0
|
|
20240314,124400,69927197,791,791,791,791,0
|
|
20240314,124300,69927197,791,791,791,791,0
|
|
20240314,124200,69927197,791,791,791,791,1
|
|
20240314,124100,69926406,791,791,791,791,0
|
|
20240314,124000,69926406,791,791,791,791,0
|
|
20240314,123900,69926406,791,791,791,791,1
|
|
20240314,123800,69925615,792,792,792,792,0
|
|
20240314,123700,69925615,792,792,792,792,1
|
|
20240314,123600,69924823,791,791,791,791,0
|
|
20240314,123500,69924823,791,790,791,790,6
|
|
20240314,123400,69920078,791,791,791,791,0
|
|
20240314,123300,69920078,791,791,791,791,0
|
|
20240314,123200,69920078,791,791,791,791,20
|
|
20240314,123100,69904258,790,790,790,790,20
|
|
20240314,123000,69888458,790,791,792,790,1019
|
|
20240314,122900,69082485,791,791,791,791,36
|
|
20240314,122800,69054009,792,792,792,792,0
|
|
20240314,122700,69054009,792,792,792,792,0
|
|
20240314,122600,69054009,792,792,792,792,0
|
|
20240314,122500,69054009,792,791,792,791,1000
|
|
20240314,122400,68262111,791,791,791,791,70
|
|
20240314,122300,68206741,790,790,790,790,0
|
|
20240314,122200,68206741,790,790,790,790,0
|
|
20240314,122100,68206741,790,790,790,790,1
|
|
20240314,122000,68205951,790,791,791,790,2
|
|
20240314,121900,68204370,791,791,791,791,1
|
|
20240314,121800,68203579,791,791,791,791,0
|
|
20240314,121700,68203579,791,791,791,791,1
|
|
20240314,121600,68202788,792,792,792,792,0
|
|
20240314,121500,68202788,792,792,792,792,0
|
|
20240314,121400,68202788,792,792,792,792,0
|
|
20240314,121300,68202788,792,792,792,792,1
|
|
20240314,121200,68201996,790,790,790,790,0
|
|
20240314,121100,68201996,790,790,790,790,0
|
|
20240314,121000,68201996,790,790,790,790,0
|
|
20240314,120900,68201996,790,790,790,790,30
|
|
20240314,120800,68178296,792,792,792,792,0
|
|
20240314,120700,68178296,792,792,792,792,0
|
|
20240314,120600,68178296,792,792,792,792,10
|
|
20240314,120500,68170376,792,792,792,792,10
|
|
20240314,120400,68162456,790,791,791,790,3000
|
|
20240314,120300,65791201,792,792,792,792,0
|
|
20240314,120200,65791201,792,792,792,792,0
|
|
20240314,120100,65791201,792,792,792,792,0
|
|
20240314,120000,65791201,792,792,792,792,0
|
|
20240314,115900,65791201,792,792,792,792,2
|
|
20240314,115800,65789617,792,792,792,792,0
|
|
20240314,115700,65789617,792,792,792,792,0
|
|
20240314,115600,65789617,792,792,792,792,0
|
|
20240314,115500,65789617,792,792,792,792,0
|
|
20240314,115400,65789617,792,792,792,792,0
|
|
20240314,115300,65789617,792,792,792,792,0
|
|
20240314,115200,65789617,792,792,792,792,21
|
|
20240314,115100,65772985,792,792,792,792,3000
|
|
20240314,115000,63396985,792,792,792,792,1
|
|
20240314,114900,63396193,792,792,792,792,0
|
|
20240314,114800,63396193,792,792,792,792,0
|
|
20240314,114700,63396193,792,792,792,792,0
|
|
20240314,114600,63396193,792,792,792,792,85
|
|
20240314,114500,63328873,792,792,792,792,12
|
|
20240314,114400,63319369,792,791,792,791,1011
|
|
20240314,114300,62519666,791,791,791,791,1
|
|
20240314,114200,62518875,791,791,791,791,1
|
|
20240314,114100,62518084,791,791,791,791,0
|
|
20240314,114000,62518084,791,791,791,791,0
|
|
20240314,113900,62518084,791,791,791,791,0
|
|
20240314,113800,62518084,791,791,791,791,1
|
|
20240314,113700,62517293,791,791,791,791,0
|
|
20240314,113600,62517293,791,791,791,791,0
|
|
20240314,113500,62517293,791,791,791,791,0
|
|
20240314,113400,62517293,791,791,791,791,1
|
|
20240314,113300,62516502,791,791,791,791,0
|
|
20240314,113200,62516502,791,791,791,791,0
|
|
20240314,113100,62516502,791,791,791,791,1
|
|
20240314,113000,62515711,791,791,791,791,0
|
|
20240314,112900,62515711,791,791,791,791,0
|
|
20240314,112800,62515711,791,791,791,791,0
|
|
20240314,112700,62515711,791,791,791,791,0
|
|
20240314,112600,62515711,791,791,791,791,0
|
|
20240314,112500,62515711,791,791,791,791,0
|
|
20240314,112400,62515711,791,791,791,791,0
|
|
20240314,112300,62515711,791,791,791,791,0
|
|
20240314,112200,62515711,791,791,791,791,1
|
|
20240314,112100,62514920,791,791,791,791,0
|
|
20240314,112000,62514920,791,791,791,791,0
|
|
20240314,111900,62514920,791,791,791,791,0
|
|
20240314,111800,62514920,791,791,791,791,1
|
|
20240314,111700,62514129,794,794,794,794,0
|
|
20240314,111600,62514129,794,793,794,792,414
|
|
20240314,111500,62185717,793,793,793,793,0
|
|
20240314,111400,62185717,793,793,793,793,0
|
|
20240314,111300,62185717,793,793,793,793,0
|
|
20240314,111200,62185717,793,793,793,793,3
|
|
20240314,111100,62183338,793,793,793,793,0
|
|
20240314,111000,62183338,793,793,793,793,0
|
|
20240314,110900,62183338,793,793,793,793,0
|
|
20240314,110800,62183338,793,793,793,793,2
|
|
20240314,110700,62181752,791,791,791,791,0
|
|
20240314,110600,62181752,791,791,791,791,1
|
|
20240314,110500,62180961,792,792,792,792,0
|
|
20240314,110400,62180961,792,792,792,792,0
|
|
20240314,110300,62180961,792,792,792,792,5
|
|
20240314,110200,62177001,792,792,792,792,4
|
|
20240314,110100,62173833,793,793,793,793,0
|
|
20240314,110000,62173833,793,793,793,793,1000
|
|
20240314,105900,61380833,793,792,793,792,10
|
|
20240314,105800,61372904,791,791,791,791,3
|
|
20240314,105700,61370531,791,791,791,791,1
|
|
20240314,105600,61369740,791,791,791,791,218
|
|
20240314,105500,61197302,791,791,791,791,0
|
|
20240314,105400,61197302,791,791,791,791,0
|
|
20240314,105300,61197302,791,790,791,790,2
|
|
20240314,105200,61195721,790,790,790,790,0
|
|
20240314,105100,61195721,790,790,790,790,50
|
|
20240314,105000,61156221,790,789,790,789,2006
|
|
20240314,104900,59571487,789,789,789,789,30
|
|
20240314,104800,59547817,789,788,789,788,205
|
|
20240314,104700,59386272,788,788,788,788,2
|
|
20240314,104600,59384696,788,788,788,788,658
|
|
20240314,104500,58866192,788,788,788,788,1
|
|
20240314,104400,58865404,789,789,789,789,1
|
|
20240314,104300,58864615,788,788,788,788,0
|
|
20240314,104200,58864615,788,788,788,788,3200
|
|
20240314,104100,56343015,789,790,790,789,223
|
|
20240314,104000,56167056,790,790,790,790,16
|
|
20240314,103900,56154416,790,790,790,788,10031
|
|
20240314,103800,48248996,790,789,790,789,21
|
|
20240314,103700,48232425,790,789,790,788,666
|
|
20240314,103600,47706909,789,789,789,789,1969
|
|
20240314,103500,46153368,789,789,789,789,0
|
|
20240314,103400,46153368,789,789,789,789,420
|
|
20240314,103300,45821988,790,790,790,790,3
|
|
20240314,103200,45819618,789,789,789,789,7
|
|
20240314,103100,45814095,790,790,790,790,1
|
|
20240314,103000,45813305,790,789,790,789,8000
|
|
20240314,102900,39497155,790,790,790,790,0
|
|
20240314,102800,39497155,790,790,790,790,8
|
|
20240314,102700,39490835,790,790,790,790,110
|
|
20240314,102600,39403935,789,789,789,789,1500
|
|
20240314,102500,38220435,790,790,790,790,906
|
|
20240314,102400,37504695,790,790,790,790,6
|
|
20240314,102300,37499955,790,790,790,790,16
|
|
20240314,102200,37487315,790,790,790,790,0
|
|
20240314,102100,37487315,790,790,790,790,6
|
|
20240314,102000,37482575,790,790,790,790,501
|
|
20240314,101900,37086785,790,790,790,790,3
|
|
20240314,101800,37084415,790,791,791,790,1806
|
|
20240314,101700,35657664,791,791,791,791,1
|
|
20240314,101600,35656873,791,793,793,791,14
|
|
20240314,101500,35645797,794,794,794,794,0
|
|
20240314,101400,35645797,794,794,794,794,0
|
|
20240314,101300,35645797,794,794,794,794,0
|
|
20240314,101200,35645797,794,794,794,794,0
|
|
20240314,101100,35645797,794,794,794,794,50
|
|
20240314,101000,35606097,794,794,794,794,24
|
|
20240314,100900,35587041,794,794,794,794,0
|
|
20240314,100800,35587041,794,794,794,794,0
|
|
20240314,100700,35587041,794,794,794,794,0
|
|
20240314,100600,35587041,794,794,794,794,0
|
|
20240314,100500,35587041,794,794,794,794,0
|
|
20240314,100400,35587041,794,794,794,794,0
|
|
20240314,100300,35587041,794,794,794,794,2
|
|
20240314,100200,35585453,794,794,794,794,2
|
|
20240314,100100,35583865,793,793,793,793,0
|
|
20240314,100000,35583865,793,791,793,790,2751
|
|
20240314,095900,33409987,791,794,794,791,51
|
|
20240314,095800,33369496,790,790,790,790,7231
|
|
20240314,095700,27657006,790,790,790,790,310
|
|
20240314,095600,27412106,790,790,790,790,305
|
|
20240314,095500,27171156,790,790,790,790,246
|
|
20240314,095400,26976816,790,790,790,790,22
|
|
20240314,095300,26959436,790,790,790,790,65
|
|
20240314,095200,26908086,789,789,789,789,0
|
|
20240314,095100,26908086,789,789,789,789,0
|
|
20240314,095000,26908086,789,792,792,789,7559
|
|
20240314,094900,20930502,793,793,793,793,0
|
|
20240314,094800,20930502,793,793,793,793,10
|
|
20240314,094700,20922572,792,792,793,792,1110
|
|
20240314,094600,20042452,794,794,794,794,0
|
|
20240314,094500,20042452,794,794,794,794,11
|
|
20240314,094400,20033718,794,794,794,794,19
|
|
20240314,094300,20018632,794,792,794,792,234
|
|
20240314,094200,19833246,792,794,794,792,866
|
|
20240314,094100,19147180,794,793,794,793,306
|
|
20240314,094000,18904516,793,794,794,793,2371
|
|
20240314,093900,17024302,794,794,794,794,0
|
|
20240314,093800,17024302,794,794,794,794,2
|
|
20240314,093700,17022714,794,794,794,793,61
|
|
20240314,093600,16974281,794,793,794,793,1666
|
|
20240314,093500,15653138,793,793,793,793,814
|
|
20240314,093400,15007636,793,793,793,793,0
|
|
20240314,093300,15007636,793,793,793,793,0
|
|
20240314,093200,15007636,793,793,793,793,1
|
|
20240314,093100,15006843,794,794,794,794,21
|
|
20240314,093000,14990169,795,795,795,795,0
|
|
20240314,092900,14990169,795,795,795,795,0
|
|
20240314,092800,14990169,795,795,795,795,0
|
|
20240314,092700,14990169,795,795,795,795,0
|
|
20240314,092600,14990169,795,795,795,795,60
|
|
20240314,092500,14942469,795,795,795,795,0
|
|
20240314,092400,14942469,795,795,795,795,500
|
|
20240314,092300,14544969,795,795,795,795,0
|
|
20240314,092200,14544969,795,795,795,795,0
|
|
20240314,092100,14544969,795,795,795,795,99
|
|
20240314,092000,14466264,796,796,796,796,249
|
|
20240314,091900,14268060,795,795,795,795,1968
|
|
20240314,091800,12703500,795,795,795,795,436
|
|
20240314,091700,12356880,795,795,795,795,0
|
|
20240314,091600,12356880,795,795,795,795,0
|
|
20240314,091500,12356880,795,795,795,795,1
|
|
20240314,091400,12356085,795,795,795,795,0
|
|
20240314,091300,12356085,795,795,795,795,0
|
|
20240314,091200,12356085,795,795,795,795,0
|
|
20240314,091100,12356085,795,795,795,795,11
|
|
20240314,091000,12347340,795,795,795,795,0
|
|
20240314,090900,12347340,795,795,795,795,0
|
|
20240314,090800,12347340,795,795,795,795,122
|
|
20240314,090700,12250350,791,791,791,791,0
|
|
20240314,090600,12250350,791,791,791,791,1
|
|
20240314,090500,12249559,796,796,796,796,0
|
|
20240314,090400,12249559,796,796,796,796,88
|
|
20240314,090300,12179511,796,796,796,796,0
|
|
20240314,090200,12179511,796,791,797,791,4010
|
|
20240314,090100,8984746,796,796,796,796,200
|
|
20240314,090000,8825546,796,789,796,789,11118
|