612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190900,88622333,790,790,790,790,670
|
|
20240320,190800,88622333,790,790,790,790,0
|
|
20240320,190700,88622333,790,790,790,790,0
|
|
20240320,190600,88622333,790,790,790,790,0
|
|
20240320,190500,88622333,790,790,790,790,0
|
|
20240320,190400,88622333,790,790,790,790,0
|
|
20240320,190300,88622333,790,790,790,790,0
|
|
20240320,190200,88622333,790,790,790,790,0
|
|
20240320,190100,88622333,790,790,790,790,0
|
|
20240320,190000,88622333,790,790,790,790,0
|
|
20240320,185900,88622333,790,790,790,790,0
|
|
20240320,185800,88622333,790,790,790,790,0
|
|
20240320,185700,88622333,790,790,790,790,0
|
|
20240320,185600,88622333,790,790,790,790,0
|
|
20240320,185500,88622333,790,790,790,790,0
|
|
20240320,185400,88622333,790,790,790,790,0
|
|
20240320,185300,88622333,790,790,790,790,0
|
|
20240320,185200,88622333,790,790,790,790,0
|
|
20240320,185100,88622333,790,790,790,790,0
|
|
20240320,185000,88622333,790,790,790,790,0
|
|
20240320,184900,88622333,790,790,790,790,0
|
|
20240320,184800,88622333,790,790,790,790,0
|
|
20240320,184700,88622333,790,790,790,790,0
|
|
20240320,184600,88622333,790,790,790,790,0
|
|
20240320,184500,88622333,790,790,790,790,0
|
|
20240320,184400,88622333,790,790,790,790,0
|
|
20240320,184300,88622333,790,790,790,790,0
|
|
20240320,184200,88622333,790,790,790,790,0
|
|
20240320,184100,88622333,790,790,790,790,0
|
|
20240320,184000,88622333,790,790,790,790,0
|
|
20240320,183900,88622333,790,790,790,790,670
|
|
20240320,183800,88622333,790,790,790,790,0
|
|
20240320,183700,88622333,790,790,790,790,0
|
|
20240320,183600,88622333,790,790,790,790,0
|
|
20240320,183500,88622333,790,790,790,790,0
|
|
20240320,183400,88622333,790,790,790,790,0
|
|
20240320,183300,88622333,790,790,790,790,0
|
|
20240320,183200,88622333,790,790,790,790,0
|
|
20240320,183100,88622333,790,790,790,790,0
|
|
20240320,183000,88622333,790,790,790,790,0
|
|
20240320,182900,88622333,790,790,790,790,0
|
|
20240320,182800,88622333,790,790,790,790,0
|
|
20240320,182700,88622333,790,790,790,790,0
|
|
20240320,182600,88622333,790,790,790,790,0
|
|
20240320,182500,88622333,790,790,790,790,0
|
|
20240320,182400,88622333,790,790,790,790,0
|
|
20240320,182300,88622333,790,790,790,790,0
|
|
20240320,182200,88622333,790,790,790,790,0
|
|
20240320,182100,88622333,790,790,790,790,0
|
|
20240320,182000,88622333,790,790,790,790,0
|
|
20240320,181900,88622333,790,790,790,790,0
|
|
20240320,181800,88622333,790,790,790,790,0
|
|
20240320,181700,88622333,790,790,790,790,0
|
|
20240320,181600,88622333,790,790,790,790,0
|
|
20240320,181500,88622333,790,790,790,790,0
|
|
20240320,181400,88622333,790,790,790,790,0
|
|
20240320,181300,88622333,790,790,790,790,0
|
|
20240320,181200,88622333,790,790,790,790,0
|
|
20240320,181100,88622333,790,790,790,790,0
|
|
20240320,181000,88622333,790,790,790,790,0
|
|
20240320,180900,88622333,790,790,790,790,670
|
|
20240320,180800,88622333,790,790,790,790,0
|
|
20240320,180700,88622333,790,790,790,790,0
|
|
20240320,180600,88622333,790,790,790,790,0
|
|
20240320,180500,88622333,790,790,790,790,0
|
|
20240320,180400,88622333,790,790,790,790,0
|
|
20240320,180300,88622333,790,790,790,790,0
|
|
20240320,180200,88622333,790,790,790,790,0
|
|
20240320,180100,88622333,790,790,790,790,0
|
|
20240320,180000,88622333,790,790,790,790,0
|
|
20240320,175900,88622333,790,790,790,790,0
|
|
20240320,175800,88622333,790,790,790,790,0
|
|
20240320,175700,88622333,790,790,790,790,0
|
|
20240320,175600,88622333,790,790,790,790,0
|
|
20240320,175500,88622333,790,790,790,790,0
|
|
20240320,175400,88622333,790,790,790,790,0
|
|
20240320,175300,88622333,790,790,790,790,0
|
|
20240320,175200,88622333,790,790,790,790,0
|
|
20240320,175100,88622333,790,790,790,790,0
|
|
20240320,175000,88622333,790,790,790,790,0
|
|
20240320,174900,88622333,790,790,790,790,0
|
|
20240320,174800,88622333,790,790,790,790,0
|
|
20240320,174700,88622333,790,790,790,790,0
|
|
20240320,174600,88622333,790,790,790,790,0
|
|
20240320,174500,88622333,790,790,790,790,0
|
|
20240320,174400,88622333,790,790,790,790,0
|
|
20240320,174300,88622333,790,790,790,790,0
|
|
20240320,174200,88622333,790,790,790,790,0
|
|
20240320,174100,88622333,790,790,790,790,0
|
|
20240320,174000,88622333,790,790,790,790,0
|
|
20240320,173900,88622333,790,790,790,790,670
|
|
20240320,173800,88622333,790,790,790,790,0
|
|
20240320,173700,88622333,790,790,790,790,0
|
|
20240320,173600,88622333,790,790,790,790,0
|
|
20240320,173500,88622333,790,790,790,790,0
|
|
20240320,173400,88622333,790,790,790,790,0
|
|
20240320,173300,88622333,790,790,790,790,0
|
|
20240320,173200,88622333,790,790,790,790,0
|
|
20240320,173100,88622333,790,790,790,790,0
|
|
20240320,173000,88622333,790,790,790,790,0
|
|
20240320,172900,88622333,790,790,790,790,0
|
|
20240320,172800,88622333,790,790,790,790,0
|
|
20240320,172700,88622333,790,790,790,790,0
|
|
20240320,172600,88622333,790,790,790,790,0
|
|
20240320,172500,88622333,790,790,790,790,0
|
|
20240320,172400,88622333,790,790,790,790,0
|
|
20240320,172300,88622333,790,790,790,790,0
|
|
20240320,172200,88622333,790,790,790,790,0
|
|
20240320,172100,88622333,790,790,790,790,0
|
|
20240320,172000,88622333,790,790,790,790,0
|
|
20240320,171900,88622333,790,790,790,790,0
|
|
20240320,171800,88622333,790,790,790,790,0
|
|
20240320,171700,88622333,790,790,790,790,0
|
|
20240320,171600,88622333,790,790,790,790,0
|
|
20240320,171500,88622333,790,790,790,790,0
|
|
20240320,171400,88622333,790,790,790,790,0
|
|
20240320,171300,88622333,790,790,790,790,0
|
|
20240320,171200,88622333,790,790,790,790,0
|
|
20240320,171100,88622333,790,790,790,790,0
|
|
20240320,171000,88622333,790,790,790,790,0
|
|
20240320,170900,88622333,790,790,790,790,670
|
|
20240320,170800,88622333,790,790,790,790,0
|
|
20240320,170700,88622333,790,790,790,790,0
|
|
20240320,170600,88622333,790,790,790,790,0
|
|
20240320,170500,88622333,790,790,790,790,0
|
|
20240320,170400,88622333,790,790,790,790,0
|
|
20240320,170300,88622333,790,790,790,790,0
|
|
20240320,170200,88622333,790,790,790,790,0
|
|
20240320,170100,88622333,790,790,790,790,0
|
|
20240320,170000,88622333,790,790,790,790,0
|
|
20240320,165900,88622333,790,790,790,790,0
|
|
20240320,165800,88622333,790,790,790,790,0
|
|
20240320,165700,88622333,790,790,790,790,0
|
|
20240320,165600,88622333,790,790,790,790,0
|
|
20240320,165500,88622333,790,790,790,790,0
|
|
20240320,165400,88622333,790,790,790,790,0
|
|
20240320,165300,88622333,790,790,790,790,0
|
|
20240320,165200,88622333,790,790,790,790,0
|
|
20240320,165100,88622333,790,790,790,790,0
|
|
20240320,165000,88622333,790,790,790,790,0
|
|
20240320,164900,88622333,790,790,790,790,0
|
|
20240320,164800,88622333,790,790,790,790,0
|
|
20240320,164700,88622333,790,790,790,790,0
|
|
20240320,164600,88622333,790,790,790,790,0
|
|
20240320,164500,88622333,790,790,790,790,0
|
|
20240320,164400,88622333,790,790,790,790,0
|
|
20240320,164300,88622333,790,790,790,790,0
|
|
20240320,164200,88622333,790,790,790,790,0
|
|
20240320,164100,88622333,790,790,790,790,0
|
|
20240320,164000,88622333,790,790,790,790,0
|
|
20240320,163900,88622333,790,790,790,790,670
|
|
20240320,163800,88622333,790,790,790,790,0
|
|
20240320,163700,88622333,790,790,790,790,0
|
|
20240320,163600,88622333,790,790,790,790,0
|
|
20240320,163500,88622333,790,790,790,790,0
|
|
20240320,163400,88622333,790,790,790,790,0
|
|
20240320,163300,88622333,790,790,790,790,0
|
|
20240320,163200,88622333,790,790,790,790,0
|
|
20240320,163100,88622333,790,790,790,790,0
|
|
20240320,163000,88622333,790,790,790,790,0
|
|
20240320,162900,88622333,790,790,790,790,0
|
|
20240320,162800,88622333,790,790,790,790,0
|
|
20240320,162700,88622333,790,790,790,790,0
|
|
20240320,162600,88622333,790,790,790,790,0
|
|
20240320,162500,88622333,790,790,790,790,0
|
|
20240320,162400,88622333,790,790,790,790,0
|
|
20240320,162300,88622333,790,790,790,790,0
|
|
20240320,162200,88622333,790,790,790,790,0
|
|
20240320,162100,88622333,790,790,790,790,0
|
|
20240320,162000,88622333,790,790,790,790,0
|
|
20240320,161900,88622333,790,790,790,790,0
|
|
20240320,161800,88622333,790,790,790,790,0
|
|
20240320,161700,88622333,790,790,790,790,0
|
|
20240320,161600,88622333,790,790,790,790,0
|
|
20240320,161500,88622333,790,790,790,790,0
|
|
20240320,161400,88622333,790,790,790,790,0
|
|
20240320,161300,88622333,790,790,790,790,0
|
|
20240320,161200,88622333,790,790,790,790,0
|
|
20240320,161100,88622333,790,790,790,790,0
|
|
20240320,161000,88622333,790,790,790,790,0
|
|
20240320,160900,88622333,790,790,790,790,670
|
|
20240320,160800,88622333,790,790,790,790,0
|
|
20240320,160700,88622333,790,790,790,790,0
|
|
20240320,160600,88622333,790,790,790,790,0
|
|
20240320,160500,88622333,790,790,790,790,0
|
|
20240320,160400,88622333,790,790,790,790,0
|
|
20240320,160300,88622333,790,790,790,790,0
|
|
20240320,160200,88622333,790,790,790,790,0
|
|
20240320,160100,88622333,790,790,790,790,0
|
|
20240320,160000,88622333,790,790,790,790,0
|
|
20240320,155900,88622333,790,790,790,790,0
|
|
20240320,155800,88622333,790,790,790,790,0
|
|
20240320,155700,88622333,790,790,790,790,0
|
|
20240320,155600,88622333,790,790,790,790,0
|
|
20240320,155500,88622333,790,790,790,790,0
|
|
20240320,155400,88622333,790,790,790,790,0
|
|
20240320,155300,88622333,790,790,790,790,0
|
|
20240320,155200,88622333,790,790,790,790,0
|
|
20240320,155100,88622333,790,790,790,790,0
|
|
20240320,155000,88622333,790,790,790,790,0
|
|
20240320,154900,88622333,790,790,790,790,0
|
|
20240320,154800,88622333,790,790,790,790,0
|
|
20240320,154700,88622333,790,790,790,790,0
|
|
20240320,154600,88622333,790,790,790,790,0
|
|
20240320,154500,88622333,790,790,790,790,0
|
|
20240320,154400,88622333,790,790,790,790,0
|
|
20240320,154300,88622333,790,790,790,790,0
|
|
20240320,154200,88622333,790,790,790,790,0
|
|
20240320,154100,88622333,790,790,790,790,0
|
|
20240320,154000,88622333,790,790,790,790,0
|
|
20240320,153900,88622333,790,790,790,790,670
|
|
20240320,153800,88622333,790,790,790,790,0
|
|
20240320,153700,88622333,790,790,790,790,0
|
|
20240320,153600,88622333,790,790,790,790,0
|
|
20240320,153500,88622333,790,790,790,790,0
|
|
20240320,153400,88622333,790,790,790,790,0
|
|
20240320,153300,88622333,790,790,790,790,0
|
|
20240320,153200,88622333,790,790,790,790,0
|
|
20240320,153100,88622333,790,790,790,790,0
|
|
20240320,153000,88622333,790,790,790,790,670
|
|
20240320,152900,88093033,790,790,790,790,0
|
|
20240320,152800,88093033,790,790,790,790,0
|
|
20240320,152700,88093033,790,790,790,790,0
|
|
20240320,152600,88093033,790,790,790,790,0
|
|
20240320,152500,88093033,790,790,790,790,0
|
|
20240320,152400,88093033,790,790,790,790,0
|
|
20240320,152300,88093033,790,790,790,790,0
|
|
20240320,152200,88093033,790,790,790,790,0
|
|
20240320,152100,88093033,790,790,790,790,0
|
|
20240320,152000,88093033,790,790,790,790,0
|
|
20240320,151900,88093033,790,790,790,790,0
|
|
20240320,151800,88093033,790,790,790,790,0
|
|
20240320,151700,88093033,790,790,790,790,0
|
|
20240320,151600,88093033,790,790,790,790,1000
|
|
20240320,151500,87303033,789,789,789,789,192
|
|
20240320,151400,87151545,789,789,789,789,100
|
|
20240320,151300,87072645,788,788,788,788,1
|
|
20240320,151200,87071857,788,788,788,788,0
|
|
20240320,151100,87071857,788,789,789,788,506
|
|
20240320,151000,86672629,788,788,788,788,300
|
|
20240320,150900,86436229,789,789,789,789,0
|
|
20240320,150800,86436229,789,789,789,789,21
|
|
20240320,150700,86419660,788,788,788,788,30
|
|
20240320,150600,86396020,788,789,789,788,10
|
|
20240320,150500,86388135,788,788,788,788,30
|
|
20240320,150400,86364495,789,789,789,789,0
|
|
20240320,150300,86364495,789,789,789,789,0
|
|
20240320,150200,86364495,789,790,790,789,999
|
|
20240320,150100,85576269,790,790,790,790,0
|
|
20240320,150000,85576269,790,790,790,790,0
|
|
20240320,145900,85576269,790,790,790,790,0
|
|
20240320,145800,85576269,790,790,790,790,1
|
|
20240320,145700,85575479,789,789,789,789,0
|
|
20240320,145600,85575479,789,789,789,789,141
|
|
20240320,145500,85464230,789,789,789,789,20
|
|
20240320,145400,85448450,790,790,790,790,500
|
|
20240320,145300,85053450,789,789,789,789,0
|
|
20240320,145200,85053450,789,789,789,789,0
|
|
20240320,145100,85053450,789,789,789,789,0
|
|
20240320,145000,85053450,789,789,789,789,0
|
|
20240320,144900,85053450,789,789,789,789,0
|
|
20240320,144800,85053450,789,789,789,789,3
|
|
20240320,144700,85051083,789,789,789,789,0
|
|
20240320,144600,85051083,789,789,789,789,3
|
|
20240320,144500,85048716,789,789,789,789,0
|
|
20240320,144400,85048716,789,789,789,789,0
|
|
20240320,144300,85048716,789,789,789,789,0
|
|
20240320,144200,85048716,789,789,789,789,5
|
|
20240320,144100,85044771,789,789,789,789,0
|
|
20240320,144000,85044771,789,789,789,789,1000
|
|
20240320,143900,84255771,790,790,790,790,100
|
|
20240320,143800,84176771,790,790,790,790,0
|
|
20240320,143700,84176771,790,790,790,790,0
|
|
20240320,143600,84176771,790,790,790,790,0
|
|
20240320,143500,84176771,790,790,790,790,5
|
|
20240320,143400,84172821,790,790,790,790,0
|
|
20240320,143300,84172821,790,790,790,790,0
|
|
20240320,143200,84172821,790,790,790,790,0
|
|
20240320,143100,84172821,790,790,790,790,0
|
|
20240320,143000,84172821,790,790,790,790,0
|
|
20240320,142900,84172821,790,790,790,790,0
|
|
20240320,142800,84172821,790,790,790,790,100
|
|
20240320,142700,84093821,790,790,790,790,0
|
|
20240320,142600,84093821,790,790,790,790,0
|
|
20240320,142500,84093821,790,790,790,790,0
|
|
20240320,142400,84093821,790,790,790,790,14
|
|
20240320,142300,84082761,790,790,790,790,0
|
|
20240320,142200,84082761,790,790,790,790,0
|
|
20240320,142100,84082761,790,790,790,790,0
|
|
20240320,142000,84082761,790,790,790,790,0
|
|
20240320,141900,84082761,790,790,790,790,17
|
|
20240320,141800,84069331,789,789,789,789,0
|
|
20240320,141700,84069331,789,789,789,789,0
|
|
20240320,141600,84069331,789,789,789,789,0
|
|
20240320,141500,84069331,789,789,789,789,1
|
|
20240320,141400,84068542,790,790,790,790,0
|
|
20240320,141300,84068542,790,790,790,790,0
|
|
20240320,141200,84068542,790,790,790,790,63
|
|
20240320,141100,84018772,789,789,789,789,0
|
|
20240320,141000,84018772,789,789,789,789,0
|
|
20240320,140900,84018772,789,789,789,789,2
|
|
20240320,140800,84017194,790,790,790,790,0
|
|
20240320,140700,84017194,790,790,790,790,0
|
|
20240320,140600,84017194,790,790,790,790,0
|
|
20240320,140500,84017194,790,790,790,790,0
|
|
20240320,140400,84017194,790,790,790,790,0
|
|
20240320,140300,84017194,790,790,790,790,0
|
|
20240320,140200,84017194,790,790,790,790,0
|
|
20240320,140100,84017194,790,790,790,790,100
|
|
20240320,140000,83938194,790,790,790,790,0
|
|
20240320,135900,83938194,790,790,790,790,0
|
|
20240320,135800,83938194,790,790,790,790,0
|
|
20240320,135700,83938194,790,790,790,790,17
|
|
20240320,135600,83924764,790,790,790,790,0
|
|
20240320,135500,83924764,790,790,790,790,0
|
|
20240320,135400,83924764,790,790,790,790,0
|
|
20240320,135300,83924764,790,790,790,790,0
|
|
20240320,135200,83924764,790,790,790,790,2
|
|
20240320,135100,83923184,790,790,790,790,0
|
|
20240320,135000,83923184,790,790,790,790,0
|
|
20240320,134900,83923184,790,790,790,790,0
|
|
20240320,134800,83923184,790,790,790,790,0
|
|
20240320,134700,83923184,790,790,790,790,2
|
|
20240320,134600,83921604,789,789,789,789,0
|
|
20240320,134500,83921604,789,789,789,789,0
|
|
20240320,134400,83921604,789,789,789,789,0
|
|
20240320,134300,83921604,789,789,789,789,0
|
|
20240320,134200,83921604,789,789,789,789,0
|
|
20240320,134100,83921604,789,789,789,789,0
|
|
20240320,134000,83921604,789,789,789,789,0
|
|
20240320,133900,83921604,789,789,789,789,83
|
|
20240320,133800,83856117,790,790,790,790,0
|
|
20240320,133700,83856117,790,790,790,790,0
|
|
20240320,133600,83856117,790,790,790,790,1
|
|
20240320,133500,83855327,790,790,790,790,1
|
|
20240320,133400,83854537,790,790,790,790,1
|
|
20240320,133300,83853747,790,790,790,790,0
|
|
20240320,133200,83853747,790,790,790,790,2
|
|
20240320,133100,83852167,790,790,790,790,390
|
|
20240320,133000,83544067,790,790,790,790,10
|
|
20240320,132900,83536167,790,790,790,790,0
|
|
20240320,132800,83536167,790,790,790,790,1
|
|
20240320,132700,83535377,789,789,789,789,0
|
|
20240320,132600,83535377,789,789,789,789,0
|
|
20240320,132500,83535377,789,789,789,789,186
|
|
20240320,132400,83388623,789,789,789,789,58
|
|
20240320,132300,83342861,789,789,789,789,58
|
|
20240320,132200,83297099,789,789,789,789,0
|
|
20240320,132100,83297099,789,789,789,789,139
|
|
20240320,132000,83187428,789,789,789,789,0
|
|
20240320,131900,83187428,789,789,789,789,361
|
|
20240320,131800,82902599,789,789,789,789,0
|
|
20240320,131700,82902599,789,789,789,789,0
|
|
20240320,131600,82902599,789,789,789,789,0
|
|
20240320,131500,82902599,789,789,789,789,0
|
|
20240320,131400,82902599,789,790,790,789,300
|
|
20240320,131300,82665699,790,790,790,790,0
|
|
20240320,131200,82665699,790,790,790,790,0
|
|
20240320,131100,82665699,790,790,790,790,1
|
|
20240320,131000,82664909,789,789,789,789,0
|
|
20240320,130900,82664909,789,789,789,789,0
|
|
20240320,130800,82664909,789,789,789,789,0
|
|
20240320,130700,82664909,789,788,789,788,71
|
|
20240320,130600,82608891,788,789,789,788,707
|
|
20240320,130500,82051644,789,789,789,789,0
|
|
20240320,130400,82051644,789,789,789,789,0
|
|
20240320,130300,82051644,789,789,790,789,507
|
|
20240320,130200,81651120,790,790,790,790,0
|
|
20240320,130100,81651120,790,790,790,790,81
|
|
20240320,130000,81587130,790,789,790,789,2
|
|
20240320,125900,81585551,789,789,789,789,19
|
|
20240320,125800,81570560,789,789,789,789,155
|
|
20240320,125700,81448265,789,789,789,789,0
|
|
20240320,125600,81448265,789,789,789,789,1
|
|
20240320,125500,81447476,789,789,789,789,0
|
|
20240320,125400,81447476,789,788,789,788,2
|
|
20240320,125300,81445899,788,788,788,788,0
|
|
20240320,125200,81445899,788,788,788,788,1
|
|
20240320,125100,81445111,788,788,788,788,150
|
|
20240320,125000,81326911,788,788,788,788,0
|
|
20240320,124900,81326911,788,788,788,788,0
|
|
20240320,124800,81326911,788,788,788,788,78
|
|
20240320,124700,81265447,789,789,789,789,1
|
|
20240320,124600,81264658,789,789,789,789,1
|
|
20240320,124500,81263869,788,788,788,788,0
|
|
20240320,124400,81263869,788,788,788,788,0
|
|
20240320,124300,81263869,788,788,788,788,0
|
|
20240320,124200,81263869,788,788,788,788,0
|
|
20240320,124100,81263869,788,788,788,788,0
|
|
20240320,124000,81263869,788,788,788,788,0
|
|
20240320,123900,81263869,788,788,788,788,0
|
|
20240320,123800,81263869,788,788,788,788,0
|
|
20240320,123700,81263869,788,788,788,788,443
|
|
20240320,123600,80914785,789,789,789,789,158
|
|
20240320,123500,80790123,789,789,789,789,153
|
|
20240320,123400,80669406,789,789,789,789,0
|
|
20240320,123300,80669406,789,789,789,789,500
|
|
20240320,123200,80274906,789,789,789,789,447
|
|
20240320,123100,79922223,789,789,789,789,33
|
|
20240320,123000,79896186,788,788,788,788,115
|
|
20240320,122900,79805566,789,790,790,789,1288
|
|
20240320,122800,78789297,789,789,790,789,100
|
|
20240320,122700,78710360,789,790,790,789,149
|
|
20240320,122600,78592789,790,790,790,790,2
|
|
20240320,122500,78591209,789,789,789,789,85
|
|
20240320,122400,78524144,789,789,789,789,0
|
|
20240320,122300,78524144,789,789,789,789,0
|
|
20240320,122200,78524144,789,789,789,789,6
|
|
20240320,122100,78519410,789,789,789,789,299
|
|
20240320,122000,78283499,789,789,789,789,0
|
|
20240320,121900,78283499,789,789,789,789,0
|
|
20240320,121800,78283499,789,789,789,789,3
|
|
20240320,121700,78281132,789,789,789,789,0
|
|
20240320,121600,78281132,789,789,789,789,1
|
|
20240320,121500,78280343,789,789,789,789,1
|
|
20240320,121400,78279554,789,789,789,789,0
|
|
20240320,121300,78279554,789,789,789,789,4
|
|
20240320,121200,78276398,789,789,790,789,29
|
|
20240320,121100,78253512,789,789,789,789,4
|
|
20240320,121000,78250356,789,789,789,789,184
|
|
20240320,120900,78105180,789,789,789,789,10
|
|
20240320,120800,78097290,789,789,789,789,0
|
|
20240320,120700,78097290,789,789,790,789,28
|
|
20240320,120600,78075178,789,789,789,789,18
|
|
20240320,120500,78060976,790,790,790,790,0
|
|
20240320,120400,78060976,790,790,790,790,0
|
|
20240320,120300,78060976,790,790,790,790,0
|
|
20240320,120200,78060976,790,790,790,790,1
|
|
20240320,120100,78060186,789,790,790,789,2
|
|
20240320,120000,78058607,790,790,790,790,0
|
|
20240320,115900,78058607,790,790,790,790,1
|
|
20240320,115800,78057817,789,789,789,789,0
|
|
20240320,115700,78057817,789,789,789,789,2
|
|
20240320,115600,78056239,788,788,788,788,4
|
|
20240320,115500,78053087,790,790,790,790,0
|
|
20240320,115400,78053087,790,790,790,790,50
|
|
20240320,115300,78013587,788,788,788,788,0
|
|
20240320,115200,78013587,788,788,788,788,0
|
|
20240320,115100,78013587,788,788,788,788,1
|
|
20240320,115000,78012799,788,789,789,788,1167
|
|
20240320,114900,77092154,789,789,789,788,2446
|
|
20240320,114800,75163820,789,789,789,789,4
|
|
20240320,114700,75160664,789,789,789,789,0
|
|
20240320,114600,75160664,789,789,789,789,0
|
|
20240320,114500,75160664,789,789,790,789,204
|
|
20240320,114400,74999608,789,790,790,789,51
|
|
20240320,114300,74959361,790,792,792,790,60
|
|
20240320,114200,74911861,792,792,792,792,30
|
|
20240320,114100,74888101,792,792,792,792,1
|
|
20240320,114000,74887309,792,790,792,790,500
|
|
20240320,113900,74492085,790,790,790,790,105
|
|
20240320,113800,74409135,791,791,791,791,0
|
|
20240320,113700,74409135,791,791,791,791,0
|
|
20240320,113600,74409135,791,791,791,791,1
|
|
20240320,113500,74408344,791,791,791,791,200
|
|
20240320,113400,74250144,791,791,791,791,0
|
|
20240320,113300,74250144,791,791,791,791,0
|
|
20240320,113200,74250144,791,791,791,791,0
|
|
20240320,113100,74250144,791,790,791,790,1233
|
|
20240320,113000,73274938,790,790,790,790,4
|
|
20240320,112900,73271778,788,788,788,788,1042
|
|
20240320,112800,72450682,787,788,788,787,122
|
|
20240320,112700,72354597,788,791,791,787,50041
|
|
20240320,112600,32937637,791,791,791,791,1
|
|
20240320,112500,32936846,793,793,793,793,252
|
|
20240320,112400,32737010,793,793,793,793,0
|
|
20240320,112300,32737010,793,793,793,793,0
|
|
20240320,112200,32737010,793,793,793,793,0
|
|
20240320,112100,32737010,793,792,793,792,130
|
|
20240320,112000,32633939,791,792,792,791,11
|
|
20240320,111900,32625228,791,791,791,791,0
|
|
20240320,111800,32625228,791,791,791,791,0
|
|
20240320,111700,32625228,791,791,791,791,2
|
|
20240320,111600,32623646,791,792,792,791,2
|
|
20240320,111500,32622063,792,790,792,790,2
|
|
20240320,111400,32620481,790,790,790,790,0
|
|
20240320,111300,32620481,790,790,790,790,0
|
|
20240320,111200,32620481,790,790,790,790,0
|
|
20240320,111100,32620481,790,790,790,790,500
|
|
20240320,111000,32225481,792,792,792,792,0
|
|
20240320,110900,32225481,792,792,792,792,0
|
|
20240320,110800,32225481,792,792,792,792,0
|
|
20240320,110700,32225481,792,792,792,792,0
|
|
20240320,110600,32225481,792,791,792,790,300
|
|
20240320,110500,31988080,791,791,791,791,1
|
|
20240320,110400,31987289,791,791,791,791,0
|
|
20240320,110300,31987289,791,791,791,791,0
|
|
20240320,110200,31987289,791,791,791,791,1
|
|
20240320,110100,31986498,790,790,790,790,0
|
|
20240320,110000,31986498,790,790,790,790,0
|
|
20240320,105900,31986498,790,790,790,790,0
|
|
20240320,105800,31986498,790,790,790,790,0
|
|
20240320,105700,31986498,790,790,790,790,1
|
|
20240320,105600,31985708,790,790,790,790,0
|
|
20240320,105500,31985708,790,790,790,790,0
|
|
20240320,105400,31985708,790,791,791,790,396
|
|
20240320,105300,31672628,792,792,792,792,0
|
|
20240320,105200,31672628,792,792,792,792,0
|
|
20240320,105100,31672628,792,792,792,792,0
|
|
20240320,105000,31672628,792,792,792,792,1
|
|
20240320,104900,31671836,792,792,792,792,0
|
|
20240320,104800,31671836,792,792,792,792,0
|
|
20240320,104700,31671836,792,792,792,792,0
|
|
20240320,104600,31671836,792,792,792,792,0
|
|
20240320,104500,31671836,792,792,792,792,99
|
|
20240320,104400,31593428,792,791,792,790,101
|
|
20240320,104300,31513634,792,792,792,792,0
|
|
20240320,104200,31513634,792,792,792,792,1
|
|
20240320,104100,31512842,790,790,790,790,0
|
|
20240320,104000,31512842,790,791,791,790,1378
|
|
20240320,103900,30423999,793,793,793,793,0
|
|
20240320,103800,30423999,793,793,793,793,0
|
|
20240320,103700,30423999,793,793,793,793,0
|
|
20240320,103600,30423999,793,793,793,793,0
|
|
20240320,103500,30423999,793,793,793,793,0
|
|
20240320,103400,30423999,793,793,793,793,0
|
|
20240320,103300,30423999,793,793,793,793,0
|
|
20240320,103200,30423999,793,793,793,793,2
|
|
20240320,103100,30422413,793,793,793,793,0
|
|
20240320,103000,30422413,793,793,793,793,0
|
|
20240320,102900,30422413,793,792,793,792,121
|
|
20240320,102800,30326470,792,792,792,792,0
|
|
20240320,102700,30326470,792,792,792,792,0
|
|
20240320,102600,30326470,792,792,792,792,0
|
|
20240320,102500,30326470,792,792,792,792,0
|
|
20240320,102400,30326470,792,792,792,792,1
|
|
20240320,102300,30325678,793,793,793,793,0
|
|
20240320,102200,30325678,793,793,793,793,0
|
|
20240320,102100,30325678,793,793,793,793,0
|
|
20240320,102000,30325678,793,793,793,793,0
|
|
20240320,101900,30325678,793,793,793,793,3
|
|
20240320,101800,30323299,793,793,793,793,8
|
|
20240320,101700,30316955,793,793,793,793,1
|
|
20240320,101600,30316162,793,793,793,793,1
|
|
20240320,101500,30315369,793,793,793,793,0
|
|
20240320,101400,30315369,793,793,793,793,0
|
|
20240320,101300,30315369,793,791,793,791,4
|
|
20240320,101200,30312201,792,792,792,792,1
|
|
20240320,101100,30311409,792,792,792,792,0
|
|
20240320,101000,30311409,792,792,792,792,0
|
|
20240320,100900,30311409,792,792,792,792,4
|
|
20240320,100800,30308241,792,792,792,792,2
|
|
20240320,100700,30306657,792,791,792,791,456
|
|
20240320,100600,29945930,791,791,791,791,500
|
|
20240320,100500,29550430,791,791,791,791,215
|
|
20240320,100400,29380365,791,791,791,791,500
|
|
20240320,100300,28984865,791,791,791,791,14
|
|
20240320,100200,28973791,791,791,791,791,101
|
|
20240320,100100,28893900,790,790,790,790,1
|
|
20240320,100000,28893110,791,791,791,791,101
|
|
20240320,095900,28813219,791,791,791,791,50
|
|
20240320,095800,28773669,790,791,791,790,2
|
|
20240320,095700,28772088,790,790,790,790,300
|
|
20240320,095600,28535088,791,791,791,791,2089
|
|
20240320,095500,26882689,791,791,791,791,102
|
|
20240320,095400,26802007,791,791,791,791,0
|
|
20240320,095300,26802007,791,790,791,790,1540
|
|
20240320,095200,25585347,791,791,791,791,344
|
|
20240320,095100,25313243,792,792,792,792,5
|
|
20240320,095000,25309283,792,792,792,792,762
|
|
20240320,094900,24705779,791,791,791,791,0
|
|
20240320,094800,24705779,791,791,791,791,512
|
|
20240320,094700,24300787,792,792,792,792,4
|
|
20240320,094600,24297619,792,792,792,792,4
|
|
20240320,094500,24294451,792,792,792,792,1
|
|
20240320,094400,24293659,790,790,790,790,0
|
|
20240320,094300,24293659,790,790,790,790,0
|
|
20240320,094200,24293659,790,790,790,790,144
|
|
20240320,094100,24179899,790,792,792,790,5041
|
|
20240320,094000,20195549,792,792,792,792,5
|
|
20240320,093900,20191589,792,791,792,791,11
|
|
20240320,093800,20182887,792,792,792,792,186
|
|
20240320,093700,20035575,792,792,792,792,36
|
|
20240320,093600,20007063,792,792,792,792,26
|
|
20240320,093500,19986471,792,792,792,792,1
|
|
20240320,093400,19985679,794,794,794,794,0
|
|
20240320,093300,19985679,794,794,794,794,0
|
|
20240320,093200,19985679,794,794,794,794,34
|
|
20240320,093100,19958683,791,791,791,791,201
|
|
20240320,093000,19799692,792,792,792,792,100
|
|
20240320,092900,19720492,794,794,794,794,2300
|
|
20240320,092800,17894292,790,790,790,790,0
|
|
20240320,092700,17894292,790,790,790,790,0
|
|
20240320,092600,17894292,790,790,790,790,0
|
|
20240320,092500,17894292,790,790,790,790,0
|
|
20240320,092400,17894292,790,790,790,790,16
|
|
20240320,092300,17881652,790,794,794,790,2008
|
|
20240320,092200,16289784,793,793,793,793,4000
|
|
20240320,092100,13117784,794,794,794,794,5
|
|
20240320,092000,13113814,794,794,794,794,201
|
|
20240320,091900,12954220,794,794,794,794,0
|
|
20240320,091800,12954220,794,794,795,794,5078
|
|
20240320,091700,8922210,794,795,795,794,2367
|
|
20240320,091600,7042807,795,795,795,795,2
|
|
20240320,091500,7041217,795,794,795,794,1236
|
|
20240320,091400,6058942,794,793,794,793,382
|
|
20240320,091300,5755716,794,794,794,794,2941
|
|
20240320,091200,3420562,794,794,794,794,0
|
|
20240320,091100,3420562,794,794,794,794,2530
|
|
20240320,091000,1411742,794,794,794,794,1
|
|
20240320,090900,1410948,794,794,794,794,0
|
|
20240320,090800,1410948,794,794,794,794,0
|
|
20240320,090700,1410948,794,794,794,794,0
|
|
20240320,090600,1410948,794,794,794,794,0
|
|
20240320,090500,1410948,794,794,794,794,500
|
|
20240320,090400,1013948,795,795,795,795,0
|
|
20240320,090300,1013948,795,795,795,795,0
|
|
20240320,090200,1013948,795,795,795,795,1
|
|
20240320,090100,1013153,794,794,794,794,5
|
|
20240320,090000,1009183,794,794,795,794,1271
|