612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,190900,96808154,790,790,790,790,2356
|
|
20240321,190800,96808154,790,790,790,790,0
|
|
20240321,190700,96808154,790,790,790,790,0
|
|
20240321,190600,96808154,790,790,790,790,0
|
|
20240321,190500,96808154,790,790,790,790,0
|
|
20240321,190400,96808154,790,790,790,790,0
|
|
20240321,190300,96808154,790,790,790,790,0
|
|
20240321,190200,96808154,790,790,790,790,0
|
|
20240321,190100,96808154,790,790,790,790,0
|
|
20240321,190000,96808154,790,790,790,790,0
|
|
20240321,185900,96808154,790,790,790,790,0
|
|
20240321,185800,96808154,790,790,790,790,0
|
|
20240321,185700,96808154,790,790,790,790,0
|
|
20240321,185600,96808154,790,790,790,790,0
|
|
20240321,185500,96808154,790,790,790,790,0
|
|
20240321,185400,96808154,790,790,790,790,0
|
|
20240321,185300,96808154,790,790,790,790,0
|
|
20240321,185200,96808154,790,790,790,790,0
|
|
20240321,185100,96808154,790,790,790,790,0
|
|
20240321,185000,96808154,790,790,790,790,0
|
|
20240321,184900,96808154,790,790,790,790,0
|
|
20240321,184800,96808154,790,790,790,790,0
|
|
20240321,184700,96808154,790,790,790,790,0
|
|
20240321,184600,96808154,790,790,790,790,0
|
|
20240321,184500,96808154,790,790,790,790,0
|
|
20240321,184400,96808154,790,790,790,790,0
|
|
20240321,184300,96808154,790,790,790,790,0
|
|
20240321,184200,96808154,790,790,790,790,0
|
|
20240321,184100,96808154,790,790,790,790,0
|
|
20240321,184000,96808154,790,790,790,790,0
|
|
20240321,183900,96808154,790,790,790,790,2356
|
|
20240321,183800,96808154,790,790,790,790,0
|
|
20240321,183700,96808154,790,790,790,790,0
|
|
20240321,183600,96808154,790,790,790,790,0
|
|
20240321,183500,96808154,790,790,790,790,0
|
|
20240321,183400,96808154,790,790,790,790,0
|
|
20240321,183300,96808154,790,790,790,790,0
|
|
20240321,183200,96808154,790,790,790,790,0
|
|
20240321,183100,96808154,790,790,790,790,0
|
|
20240321,183000,96808154,790,790,790,790,0
|
|
20240321,182900,96808154,790,790,790,790,0
|
|
20240321,182800,96808154,790,790,790,790,0
|
|
20240321,182700,96808154,790,790,790,790,0
|
|
20240321,182600,96808154,790,790,790,790,0
|
|
20240321,182500,96808154,790,790,790,790,0
|
|
20240321,182400,96808154,790,790,790,790,0
|
|
20240321,182300,96808154,790,790,790,790,0
|
|
20240321,182200,96808154,790,790,790,790,0
|
|
20240321,182100,96808154,790,790,790,790,0
|
|
20240321,182000,96808154,790,790,790,790,0
|
|
20240321,181900,96808154,790,790,790,790,0
|
|
20240321,181800,96808154,790,790,790,790,0
|
|
20240321,181700,96808154,790,790,790,790,0
|
|
20240321,181600,96808154,790,790,790,790,0
|
|
20240321,181500,96808154,790,790,790,790,0
|
|
20240321,181400,96808154,790,790,790,790,0
|
|
20240321,181300,96808154,790,790,790,790,0
|
|
20240321,181200,96808154,790,790,790,790,0
|
|
20240321,181100,96808154,790,790,790,790,0
|
|
20240321,181000,96808154,790,790,790,790,0
|
|
20240321,180900,96808154,790,790,790,790,2356
|
|
20240321,180800,96808154,790,790,790,790,0
|
|
20240321,180700,96808154,790,790,790,790,0
|
|
20240321,180600,96808154,790,790,790,790,0
|
|
20240321,180500,96808154,790,790,790,790,0
|
|
20240321,180400,96808154,790,790,790,790,0
|
|
20240321,180300,96808154,790,790,790,790,0
|
|
20240321,180200,96808154,790,790,790,790,0
|
|
20240321,180100,96808154,790,790,790,790,0
|
|
20240321,180000,96808154,790,790,790,790,0
|
|
20240321,175900,96808154,790,790,790,790,0
|
|
20240321,175800,96808154,790,790,790,790,0
|
|
20240321,175700,96808154,790,790,790,790,0
|
|
20240321,175600,96808154,790,790,790,790,0
|
|
20240321,175500,96808154,790,790,790,790,0
|
|
20240321,175400,96808154,790,790,790,790,0
|
|
20240321,175300,96808154,790,790,790,790,0
|
|
20240321,175200,96808154,790,790,790,790,0
|
|
20240321,175100,96808154,790,790,790,790,0
|
|
20240321,175000,96808154,790,790,790,790,0
|
|
20240321,174900,96808154,790,790,790,790,0
|
|
20240321,174800,96808154,790,790,790,790,0
|
|
20240321,174700,96808154,790,790,790,790,0
|
|
20240321,174600,96808154,790,790,790,790,0
|
|
20240321,174500,96808154,790,790,790,790,0
|
|
20240321,174400,96808154,790,790,790,790,0
|
|
20240321,174300,96808154,790,790,790,790,0
|
|
20240321,174200,96808154,790,790,790,790,0
|
|
20240321,174100,96808154,790,790,790,790,0
|
|
20240321,174000,96808154,790,790,790,790,0
|
|
20240321,173900,96808154,790,790,790,790,2356
|
|
20240321,173800,96808154,790,790,790,790,0
|
|
20240321,173700,96808154,790,790,790,790,0
|
|
20240321,173600,96808154,790,790,790,790,0
|
|
20240321,173500,96808154,790,790,790,790,0
|
|
20240321,173400,96808154,790,790,790,790,0
|
|
20240321,173300,96808154,790,790,790,790,0
|
|
20240321,173200,96808154,790,790,790,790,0
|
|
20240321,173100,96808154,790,790,790,790,0
|
|
20240321,173000,96808154,790,790,790,790,0
|
|
20240321,172900,96808154,790,790,790,790,0
|
|
20240321,172800,96808154,790,790,790,790,0
|
|
20240321,172700,96808154,790,790,790,790,0
|
|
20240321,172600,96808154,790,790,790,790,0
|
|
20240321,172500,96808154,790,790,790,790,0
|
|
20240321,172400,96808154,790,790,790,790,0
|
|
20240321,172300,96808154,790,790,790,790,0
|
|
20240321,172200,96808154,790,790,790,790,0
|
|
20240321,172100,96808154,790,790,790,790,0
|
|
20240321,172000,96808154,790,790,790,790,0
|
|
20240321,171900,96808154,790,790,790,790,0
|
|
20240321,171800,96808154,790,790,790,790,0
|
|
20240321,171700,96808154,790,790,790,790,0
|
|
20240321,171600,96808154,790,790,790,790,0
|
|
20240321,171500,96808154,790,790,790,790,0
|
|
20240321,171400,96808154,790,790,790,790,0
|
|
20240321,171300,96808154,790,790,790,790,0
|
|
20240321,171200,96808154,790,790,790,790,0
|
|
20240321,171100,96808154,790,790,790,790,0
|
|
20240321,171000,96808154,790,790,790,790,0
|
|
20240321,170900,96808154,790,790,790,790,2356
|
|
20240321,170800,96808154,790,790,790,790,0
|
|
20240321,170700,96808154,790,790,790,790,0
|
|
20240321,170600,96808154,790,790,790,790,0
|
|
20240321,170500,96808154,790,790,790,790,0
|
|
20240321,170400,96808154,790,790,790,790,0
|
|
20240321,170300,96808154,790,790,790,790,0
|
|
20240321,170200,96808154,790,790,790,790,0
|
|
20240321,170100,96808154,790,790,790,790,0
|
|
20240321,170000,96808154,790,790,790,790,0
|
|
20240321,165900,96808154,790,790,790,790,0
|
|
20240321,165800,96808154,790,790,790,790,0
|
|
20240321,165700,96808154,790,790,790,790,0
|
|
20240321,165600,96808154,790,790,790,790,0
|
|
20240321,165500,96808154,790,790,790,790,0
|
|
20240321,165400,96808154,790,790,790,790,0
|
|
20240321,165300,96808154,790,790,790,790,0
|
|
20240321,165200,96808154,790,790,790,790,0
|
|
20240321,165100,96808154,790,790,790,790,0
|
|
20240321,165000,96808154,790,790,790,790,0
|
|
20240321,164900,96808154,790,790,790,790,0
|
|
20240321,164800,96808154,790,790,790,790,0
|
|
20240321,164700,96808154,790,790,790,790,0
|
|
20240321,164600,96808154,790,790,790,790,0
|
|
20240321,164500,96808154,790,790,790,790,0
|
|
20240321,164400,96808154,790,790,790,790,0
|
|
20240321,164300,96808154,790,790,790,790,0
|
|
20240321,164200,96808154,790,790,790,790,0
|
|
20240321,164100,96808154,790,790,790,790,0
|
|
20240321,164000,96808154,790,790,790,790,0
|
|
20240321,163900,96808154,790,790,790,790,2356
|
|
20240321,163800,96808154,790,790,790,790,0
|
|
20240321,163700,96808154,790,790,790,790,0
|
|
20240321,163600,96808154,790,790,790,790,0
|
|
20240321,163500,96808154,790,790,790,790,0
|
|
20240321,163400,96808154,790,790,790,790,0
|
|
20240321,163300,96808154,790,790,790,790,0
|
|
20240321,163200,96808154,790,790,790,790,0
|
|
20240321,163100,96808154,790,790,790,790,0
|
|
20240321,163000,96808154,790,790,790,790,0
|
|
20240321,162900,96808154,790,790,790,790,0
|
|
20240321,162800,96808154,790,790,790,790,0
|
|
20240321,162700,96808154,790,790,790,790,0
|
|
20240321,162600,96808154,790,790,790,790,0
|
|
20240321,162500,96808154,790,790,790,790,0
|
|
20240321,162400,96808154,790,790,790,790,0
|
|
20240321,162300,96808154,790,790,790,790,0
|
|
20240321,162200,96808154,790,790,790,790,0
|
|
20240321,162100,96808154,790,790,790,790,0
|
|
20240321,162000,96808154,790,790,790,790,0
|
|
20240321,161900,96808154,790,790,790,790,0
|
|
20240321,161800,96808154,790,790,790,790,0
|
|
20240321,161700,96808154,790,790,790,790,0
|
|
20240321,161600,96808154,790,790,790,790,0
|
|
20240321,161500,96808154,790,790,790,790,0
|
|
20240321,161400,96808154,790,790,790,790,0
|
|
20240321,161300,96808154,790,790,790,790,0
|
|
20240321,161200,96808154,790,790,790,790,0
|
|
20240321,161100,96808154,790,790,790,790,0
|
|
20240321,161000,96808154,790,790,790,790,0
|
|
20240321,160900,96808154,790,790,790,790,2356
|
|
20240321,160800,96808154,790,790,790,790,0
|
|
20240321,160700,96808154,790,790,790,790,0
|
|
20240321,160600,96808154,790,790,790,790,0
|
|
20240321,160500,96808154,790,790,790,790,0
|
|
20240321,160400,96808154,790,790,790,790,0
|
|
20240321,160300,96808154,790,790,790,790,0
|
|
20240321,160200,96808154,790,790,790,790,0
|
|
20240321,160100,96808154,790,790,790,790,0
|
|
20240321,160000,96808154,790,790,790,790,0
|
|
20240321,155900,96808154,790,790,790,790,0
|
|
20240321,155800,96808154,790,790,790,790,0
|
|
20240321,155700,96808154,790,790,790,790,0
|
|
20240321,155600,96808154,790,790,790,790,0
|
|
20240321,155500,96808154,790,790,790,790,0
|
|
20240321,155400,96808154,790,790,790,790,0
|
|
20240321,155300,96808154,790,790,790,790,0
|
|
20240321,155200,96808154,790,790,790,790,0
|
|
20240321,155100,96808154,790,790,790,790,0
|
|
20240321,155000,96808154,790,790,790,790,0
|
|
20240321,154900,96808154,790,790,790,790,0
|
|
20240321,154800,96808154,790,790,790,790,0
|
|
20240321,154700,96808154,790,790,790,790,0
|
|
20240321,154600,96808154,790,790,790,790,0
|
|
20240321,154500,96808154,790,790,790,790,0
|
|
20240321,154400,96808154,790,790,790,790,0
|
|
20240321,154300,96808154,790,790,790,790,0
|
|
20240321,154200,96808154,790,790,790,790,0
|
|
20240321,154100,96808154,790,790,790,790,0
|
|
20240321,154000,96808154,790,790,790,790,0
|
|
20240321,153900,96808154,790,790,790,790,2356
|
|
20240321,153800,96808154,790,790,790,790,0
|
|
20240321,153700,96808154,790,790,790,790,0
|
|
20240321,153600,96808154,790,790,790,790,0
|
|
20240321,153500,96808154,790,790,790,790,0
|
|
20240321,153400,96808154,790,790,790,790,0
|
|
20240321,153300,96808154,790,790,790,790,0
|
|
20240321,153200,96808154,790,790,790,790,0
|
|
20240321,153100,96808154,790,790,790,790,0
|
|
20240321,153000,96808154,790,790,790,790,2356
|
|
20240321,152900,94946914,790,790,790,790,0
|
|
20240321,152800,94946914,790,790,790,790,0
|
|
20240321,152700,94946914,790,790,790,790,0
|
|
20240321,152600,94946914,790,790,790,790,0
|
|
20240321,152500,94946914,790,790,790,790,0
|
|
20240321,152400,94946914,790,790,790,790,0
|
|
20240321,152300,94946914,790,790,790,790,0
|
|
20240321,152200,94946914,790,790,790,790,0
|
|
20240321,152100,94946914,790,790,790,790,0
|
|
20240321,152000,94946914,790,790,790,790,0
|
|
20240321,151900,94946914,790,789,790,789,11842
|
|
20240321,151800,85594693,788,789,789,788,500
|
|
20240321,151700,85200498,789,789,789,789,0
|
|
20240321,151600,85200498,789,789,789,789,0
|
|
20240321,151500,85200498,789,789,789,789,0
|
|
20240321,151400,85200498,789,789,789,789,0
|
|
20240321,151300,85200498,789,789,789,789,1011
|
|
20240321,151200,84402819,789,789,789,789,0
|
|
20240321,151100,84402819,789,789,789,789,501
|
|
20240321,151000,84007530,789,789,789,789,0
|
|
20240321,150900,84007530,789,789,789,789,0
|
|
20240321,150800,84007530,789,789,789,789,54
|
|
20240321,150700,83964924,789,789,789,789,0
|
|
20240321,150600,83964924,789,789,789,789,0
|
|
20240321,150500,83964924,789,789,789,789,101
|
|
20240321,150400,83885235,790,790,790,790,0
|
|
20240321,150300,83885235,790,790,790,790,201
|
|
20240321,150200,83726445,790,790,790,790,5
|
|
20240321,150100,83722495,790,790,790,790,0
|
|
20240321,150000,83722495,790,789,790,789,284
|
|
20240321,145900,83498418,789,789,789,789,0
|
|
20240321,145800,83498418,789,789,789,789,0
|
|
20240321,145700,83498418,789,790,790,789,103
|
|
20240321,145600,83417058,790,790,790,790,0
|
|
20240321,145500,83417058,790,790,790,790,1
|
|
20240321,145400,83416268,789,789,789,789,0
|
|
20240321,145300,83416268,789,789,789,789,0
|
|
20240321,145200,83416268,789,789,789,789,0
|
|
20240321,145100,83416268,789,789,789,789,1300
|
|
20240321,145000,82390568,789,789,789,789,0
|
|
20240321,144900,82390568,789,789,789,789,0
|
|
20240321,144800,82390568,789,789,789,789,983
|
|
20240321,144700,81614981,789,789,789,789,0
|
|
20240321,144600,81614981,789,789,789,789,0
|
|
20240321,144500,81614981,789,789,789,789,1
|
|
20240321,144400,81614192,790,790,790,790,0
|
|
20240321,144300,81614192,790,790,790,790,6
|
|
20240321,144200,81609452,790,790,790,790,0
|
|
20240321,144100,81609452,790,790,790,790,100
|
|
20240321,144000,81530452,790,790,790,790,0
|
|
20240321,143900,81530452,790,790,790,790,0
|
|
20240321,143800,81530452,790,790,790,790,20
|
|
20240321,143700,81514652,790,790,790,790,0
|
|
20240321,143600,81514652,790,790,790,790,144
|
|
20240321,143500,81400892,789,789,789,789,0
|
|
20240321,143400,81400892,789,789,789,789,0
|
|
20240321,143300,81400892,789,789,789,789,0
|
|
20240321,143200,81400892,789,789,789,789,0
|
|
20240321,143100,81400892,789,789,789,789,0
|
|
20240321,143000,81400892,789,789,789,789,1001
|
|
20240321,142900,80611103,789,789,789,789,0
|
|
20240321,142800,80611103,789,789,789,789,0
|
|
20240321,142700,80611103,789,789,789,789,1
|
|
20240321,142600,80610314,789,789,789,789,7
|
|
20240321,142500,80604791,789,789,789,789,0
|
|
20240321,142400,80604791,789,789,789,789,0
|
|
20240321,142300,80604791,789,789,789,789,1000
|
|
20240321,142200,79815791,789,790,790,789,140
|
|
20240321,142100,79705231,790,790,790,790,0
|
|
20240321,142000,79705231,790,790,790,790,500
|
|
20240321,141900,79310231,790,790,790,790,0
|
|
20240321,141800,79310231,790,790,790,790,0
|
|
20240321,141700,79310231,790,790,790,790,0
|
|
20240321,141600,79310231,790,790,790,790,0
|
|
20240321,141500,79310231,790,790,790,790,100
|
|
20240321,141400,79231231,790,790,790,790,0
|
|
20240321,141300,79231231,790,790,790,790,100
|
|
20240321,141200,79152231,790,789,790,789,2300
|
|
20240321,141100,77337231,789,789,789,789,0
|
|
20240321,141000,77337231,789,789,789,789,0
|
|
20240321,140900,77337231,789,789,789,789,1
|
|
20240321,140800,77336442,789,789,789,789,59
|
|
20240321,140700,77289891,790,790,790,790,2
|
|
20240321,140600,77288311,790,790,790,790,0
|
|
20240321,140500,77288311,790,790,790,790,0
|
|
20240321,140400,77288311,790,790,790,790,0
|
|
20240321,140300,77288311,790,790,790,790,1
|
|
20240321,140200,77287521,790,790,790,790,0
|
|
20240321,140100,77287521,790,790,790,790,0
|
|
20240321,140000,77287521,790,790,790,790,1
|
|
20240321,135900,77286731,790,790,790,790,0
|
|
20240321,135800,77286731,790,790,790,790,0
|
|
20240321,135700,77286731,790,790,790,790,416
|
|
20240321,135600,76958091,790,790,790,790,0
|
|
20240321,135500,76958091,790,790,790,790,0
|
|
20240321,135400,76958091,790,790,790,790,0
|
|
20240321,135300,76958091,790,790,790,790,0
|
|
20240321,135200,76958091,790,790,790,790,0
|
|
20240321,135100,76958091,790,790,790,790,0
|
|
20240321,135000,76958091,790,790,790,790,0
|
|
20240321,134900,76958091,790,790,790,790,0
|
|
20240321,134800,76958091,790,790,790,790,100
|
|
20240321,134700,76879091,790,790,790,790,6
|
|
20240321,134600,76874351,790,790,790,790,0
|
|
20240321,134500,76874351,790,790,790,790,22
|
|
20240321,134400,76856971,790,790,790,790,0
|
|
20240321,134300,76856971,790,790,790,790,601
|
|
20240321,134200,76382181,790,789,790,789,12
|
|
20240321,134100,76372703,790,790,790,790,50
|
|
20240321,134000,76333203,790,790,790,790,21
|
|
20240321,133900,76316613,790,790,790,790,30
|
|
20240321,133800,76292913,790,790,790,790,3
|
|
20240321,133700,76290543,790,790,790,790,1000
|
|
20240321,133600,75500543,790,790,790,790,0
|
|
20240321,133500,75500543,790,790,790,790,499
|
|
20240321,133400,75106333,790,790,790,790,92
|
|
20240321,133300,75033653,790,790,790,790,220
|
|
20240321,133200,74859853,790,790,790,790,541
|
|
20240321,133100,74432463,790,790,790,790,0
|
|
20240321,133000,74432463,790,790,790,790,0
|
|
20240321,132900,74432463,790,790,790,790,0
|
|
20240321,132800,74432463,790,789,790,789,2
|
|
20240321,132700,74430884,790,790,790,790,0
|
|
20240321,132600,74430884,790,790,790,790,0
|
|
20240321,132500,74430884,790,790,790,790,0
|
|
20240321,132400,74430884,790,790,790,790,1
|
|
20240321,132300,74430094,790,790,790,790,0
|
|
20240321,132200,74430094,790,790,790,790,1
|
|
20240321,132100,74429304,790,790,790,790,1946
|
|
20240321,132000,72891964,790,790,790,790,0
|
|
20240321,131900,72891964,790,790,790,790,1781
|
|
20240321,131800,71484974,790,790,790,790,1555
|
|
20240321,131700,70256524,790,789,790,789,3168
|
|
20240321,131600,67756971,789,789,789,789,12
|
|
20240321,131500,67747503,789,789,789,789,3
|
|
20240321,131400,67745136,789,789,789,789,2
|
|
20240321,131300,67743558,789,789,789,789,0
|
|
20240321,131200,67743558,789,789,789,789,0
|
|
20240321,131100,67743558,789,789,789,789,101
|
|
20240321,131000,67663869,789,789,789,789,1
|
|
20240321,130900,67663080,788,788,788,788,0
|
|
20240321,130800,67663080,788,788,788,788,800
|
|
20240321,130700,67032680,789,789,789,789,2
|
|
20240321,130600,67031102,789,789,789,789,0
|
|
20240321,130500,67031102,789,789,789,789,0
|
|
20240321,130400,67031102,789,789,789,789,331
|
|
20240321,130300,66769943,789,789,789,789,390
|
|
20240321,130200,66462233,789,789,789,789,0
|
|
20240321,130100,66462233,789,789,789,789,0
|
|
20240321,130000,66462233,789,789,789,789,173
|
|
20240321,125900,66325736,789,789,789,789,0
|
|
20240321,125800,66325736,789,788,789,788,6
|
|
20240321,125700,66321003,788,788,788,788,0
|
|
20240321,125600,66321003,788,788,788,788,1
|
|
20240321,125500,66320215,788,788,788,788,170
|
|
20240321,125400,66186255,789,789,789,789,0
|
|
20240321,125300,66186255,789,789,789,789,10
|
|
20240321,125200,66178365,789,789,789,789,0
|
|
20240321,125100,66178365,789,789,789,789,0
|
|
20240321,125000,66178365,789,789,789,789,27
|
|
20240321,124900,66157062,789,789,789,789,20
|
|
20240321,124800,66141282,789,789,789,788,1020
|
|
20240321,124700,65337502,789,789,789,789,208
|
|
20240321,124600,65173390,789,789,789,789,200
|
|
20240321,124500,65015590,789,789,789,789,0
|
|
20240321,124400,65015590,789,789,789,789,0
|
|
20240321,124300,65015590,789,789,789,789,20
|
|
20240321,124200,64999810,789,789,789,789,105
|
|
20240321,124100,64916965,789,788,789,788,301
|
|
20240321,124000,64679477,788,788,788,788,70
|
|
20240321,123900,64624317,789,789,789,789,0
|
|
20240321,123800,64624317,789,789,789,789,0
|
|
20240321,123700,64624317,789,789,789,789,0
|
|
20240321,123600,64624317,789,789,789,789,0
|
|
20240321,123500,64624317,789,789,789,789,2
|
|
20240321,123400,64622739,789,789,789,789,51
|
|
20240321,123300,64582500,789,789,789,789,0
|
|
20240321,123200,64582500,789,789,789,789,0
|
|
20240321,123100,64582500,789,789,789,789,0
|
|
20240321,123000,64582500,789,789,789,789,78
|
|
20240321,122900,64520958,789,789,789,788,71
|
|
20240321,122800,64465005,789,789,789,789,200
|
|
20240321,122700,64307205,789,789,789,789,201
|
|
20240321,122600,64148616,789,789,789,788,1060
|
|
20240321,122500,63313276,789,789,789,789,0
|
|
20240321,122400,63313276,789,789,789,789,0
|
|
20240321,122300,63313276,789,788,789,788,110
|
|
20240321,122200,63226559,789,789,789,789,0
|
|
20240321,122100,63226559,789,789,789,789,1
|
|
20240321,122000,63225770,789,789,789,789,428
|
|
20240321,121900,62888078,790,790,790,790,0
|
|
20240321,121800,62888078,790,790,790,790,0
|
|
20240321,121700,62888078,790,790,790,790,1
|
|
20240321,121600,62887288,789,789,789,789,0
|
|
20240321,121500,62887288,789,789,789,789,0
|
|
20240321,121400,62887288,789,789,789,789,0
|
|
20240321,121300,62887288,789,789,789,789,0
|
|
20240321,121200,62887288,789,789,789,789,0
|
|
20240321,121100,62887288,789,789,789,789,0
|
|
20240321,121000,62887288,789,789,789,789,0
|
|
20240321,120900,62887288,789,789,789,789,0
|
|
20240321,120800,62887288,789,789,789,789,0
|
|
20240321,120700,62887288,789,789,789,789,1
|
|
20240321,120600,62886499,789,789,789,789,0
|
|
20240321,120500,62886499,789,789,789,789,0
|
|
20240321,120400,62886499,789,789,789,789,0
|
|
20240321,120300,62886499,789,789,789,789,0
|
|
20240321,120200,62886499,789,789,789,789,82
|
|
20240321,120100,62821801,790,790,790,790,0
|
|
20240321,120000,62821801,790,790,790,790,0
|
|
20240321,115900,62821801,790,790,790,790,0
|
|
20240321,115800,62821801,790,790,790,790,0
|
|
20240321,115700,62821801,790,790,790,790,0
|
|
20240321,115600,62821801,790,790,790,790,250
|
|
20240321,115500,62624301,790,790,790,790,28
|
|
20240321,115400,62602181,790,790,790,790,50
|
|
20240321,115300,62562681,789,789,789,789,0
|
|
20240321,115200,62562681,789,789,789,789,67
|
|
20240321,115100,62509818,789,789,789,789,8
|
|
20240321,115000,62503506,789,788,789,788,404
|
|
20240321,114900,62184752,789,789,789,789,537
|
|
20240321,114800,61761059,789,789,789,789,3319
|
|
20240321,114700,59142368,789,789,789,789,0
|
|
20240321,114600,59142368,789,789,789,789,91
|
|
20240321,114500,59070569,789,789,789,789,0
|
|
20240321,114400,59070569,789,789,789,789,0
|
|
20240321,114300,59070569,789,789,789,789,0
|
|
20240321,114200,59070569,789,789,789,789,0
|
|
20240321,114100,59070569,789,789,789,789,243
|
|
20240321,114000,58878842,789,789,789,789,250
|
|
20240321,113900,58681592,789,789,789,789,6
|
|
20240321,113800,58676858,789,789,789,789,556
|
|
20240321,113700,58238174,788,788,788,788,0
|
|
20240321,113600,58238174,788,788,788,788,101
|
|
20240321,113500,58158586,789,789,789,789,5
|
|
20240321,113400,58154641,789,789,789,789,37
|
|
20240321,113300,58125448,789,789,789,789,5595
|
|
20240321,113200,53710993,789,789,789,789,37
|
|
20240321,113100,53681800,788,788,788,788,820
|
|
20240321,113000,53035640,788,788,788,788,0
|
|
20240321,112900,53035640,788,789,789,788,251
|
|
20240321,112800,52837851,788,788,788,788,0
|
|
20240321,112700,52837851,788,788,788,788,112
|
|
20240321,112600,52749595,788,788,788,788,0
|
|
20240321,112500,52749595,788,788,788,788,0
|
|
20240321,112400,52749595,788,788,788,788,0
|
|
20240321,112300,52749595,788,788,788,788,0
|
|
20240321,112200,52749595,788,788,788,788,0
|
|
20240321,112100,52749595,788,788,788,788,0
|
|
20240321,112000,52749595,788,788,788,788,124
|
|
20240321,111900,52651883,789,789,789,789,0
|
|
20240321,111800,52651883,789,789,789,789,0
|
|
20240321,111700,52651883,789,789,789,789,0
|
|
20240321,111600,52651883,789,789,789,789,120
|
|
20240321,111500,52557203,788,788,788,788,138
|
|
20240321,111400,52448459,789,789,789,789,0
|
|
20240321,111300,52448459,789,789,789,789,10
|
|
20240321,111200,52440569,789,789,789,789,0
|
|
20240321,111100,52440569,789,789,789,789,4656
|
|
20240321,111000,48766985,790,790,790,790,0
|
|
20240321,110900,48766985,790,790,790,790,0
|
|
20240321,110800,48766985,790,790,790,790,0
|
|
20240321,110700,48766985,790,789,790,789,293
|
|
20240321,110600,48535708,789,789,789,789,1
|
|
20240321,110500,48534919,789,789,789,789,0
|
|
20240321,110400,48534919,789,789,789,789,0
|
|
20240321,110300,48534919,789,789,789,789,0
|
|
20240321,110200,48534919,789,789,789,789,100
|
|
20240321,110100,48456019,789,789,789,789,1
|
|
20240321,110000,48455230,790,789,790,789,176
|
|
20240321,105900,48316361,789,789,789,789,0
|
|
20240321,105800,48316361,789,789,789,789,0
|
|
20240321,105700,48316361,789,789,789,789,0
|
|
20240321,105600,48316361,789,789,789,789,905
|
|
20240321,105500,47602316,789,789,789,789,0
|
|
20240321,105400,47602316,789,789,789,789,201
|
|
20240321,105300,47443727,789,789,789,789,190
|
|
20240321,105200,47293817,790,790,790,790,0
|
|
20240321,105100,47293817,790,790,790,790,100
|
|
20240321,105000,47214817,789,789,789,789,0
|
|
20240321,104900,47214817,789,789,789,789,70
|
|
20240321,104800,47159587,789,789,789,789,210
|
|
20240321,104700,46993897,789,789,789,789,0
|
|
20240321,104600,46993897,789,789,789,789,2
|
|
20240321,104500,46992319,789,789,789,789,500
|
|
20240321,104400,46597819,789,789,789,789,0
|
|
20240321,104300,46597819,789,789,789,789,1264
|
|
20240321,104200,45600523,789,789,789,789,109
|
|
20240321,104100,45514522,789,789,789,789,1366
|
|
20240321,104000,44436748,789,789,789,789,0
|
|
20240321,103900,44436748,789,790,790,789,1387
|
|
20240321,103800,43342284,790,790,790,790,10
|
|
20240321,103700,43334384,790,790,790,790,0
|
|
20240321,103600,43334384,790,790,790,790,0
|
|
20240321,103500,43334384,790,790,790,790,100
|
|
20240321,103400,43255384,790,790,790,790,0
|
|
20240321,103300,43255384,790,790,790,790,0
|
|
20240321,103200,43255384,790,790,790,790,100
|
|
20240321,103100,43176384,790,790,790,790,200
|
|
20240321,103000,43018384,790,790,790,790,2
|
|
20240321,102900,43016804,790,790,790,790,0
|
|
20240321,102800,43016804,790,790,790,790,100
|
|
20240321,102700,42937804,790,790,790,790,100
|
|
20240321,102600,42858804,790,790,790,790,1000
|
|
20240321,102500,42068804,789,790,790,789,101
|
|
20240321,102400,41989015,790,790,790,790,100
|
|
20240321,102300,41910015,790,790,790,790,0
|
|
20240321,102200,41910015,790,790,790,790,1000
|
|
20240321,102100,41120015,790,790,790,790,0
|
|
20240321,102000,41120015,790,790,790,790,0
|
|
20240321,101900,41120015,790,790,790,790,400
|
|
20240321,101800,40804015,790,790,790,790,0
|
|
20240321,101700,40804015,790,790,790,790,0
|
|
20240321,101600,40804015,790,790,790,790,24
|
|
20240321,101500,40785055,790,789,790,789,14
|
|
20240321,101400,40774000,789,789,789,789,289
|
|
20240321,101300,40545979,790,790,790,790,170
|
|
20240321,101200,40411679,789,789,789,789,0
|
|
20240321,101100,40411679,789,789,789,789,1
|
|
20240321,101000,40410890,789,789,789,789,14
|
|
20240321,100900,40399844,789,790,790,789,447
|
|
20240321,100800,40047035,790,790,790,790,100
|
|
20240321,100700,39968035,790,790,790,790,86
|
|
20240321,100600,39900095,790,790,790,790,1
|
|
20240321,100500,39899305,790,790,790,790,1
|
|
20240321,100400,39898515,790,790,790,790,24374
|
|
20240321,100300,20643055,790,790,790,790,3
|
|
20240321,100200,20640685,790,790,790,790,36
|
|
20240321,100100,20612245,790,790,790,790,13
|
|
20240321,100000,20601975,790,790,790,790,1
|
|
20240321,095900,20601185,790,790,790,790,51
|
|
20240321,095800,20560895,790,790,790,790,0
|
|
20240321,095700,20560895,790,790,790,790,5
|
|
20240321,095600,20556945,790,790,790,790,0
|
|
20240321,095500,20556945,790,789,790,789,1057
|
|
20240321,095400,19722472,790,789,790,789,4553
|
|
20240321,095300,16130153,789,789,789,789,0
|
|
20240321,095200,16130153,789,789,789,789,357
|
|
20240321,095100,15848480,789,789,789,789,0
|
|
20240321,095000,15848480,789,789,789,789,0
|
|
20240321,094900,15848480,789,790,790,789,2007
|
|
20240321,094800,14264950,790,790,790,790,0
|
|
20240321,094700,14264950,790,789,790,789,38
|
|
20240321,094600,14234931,790,790,790,790,2
|
|
20240321,094500,14233351,790,790,790,790,19
|
|
20240321,094400,14218341,790,790,790,790,47
|
|
20240321,094300,14181211,790,790,790,790,1
|
|
20240321,094200,14180421,790,790,790,790,7
|
|
20240321,094100,14174891,790,790,790,790,502
|
|
20240321,094000,13778311,790,790,790,789,1220
|
|
20240321,093900,12814531,790,790,790,790,2004
|
|
20240321,093800,11231371,790,790,790,789,3
|
|
20240321,093700,11229002,790,790,790,790,8
|
|
20240321,093600,11222682,790,790,790,790,1
|
|
20240321,093500,11221892,790,790,790,790,2
|
|
20240321,093400,11220312,789,789,790,789,51
|
|
20240321,093300,11180063,789,790,790,789,157
|
|
20240321,093200,11056083,790,790,790,790,200
|
|
20240321,093100,10898083,790,790,790,790,10
|
|
20240321,093000,10890183,790,790,790,790,37
|
|
20240321,092900,10860953,790,790,790,790,79
|
|
20240321,092800,10798543,790,789,790,789,1990
|
|
20240321,092700,9226876,790,790,790,790,100
|
|
20240321,092600,9147876,790,790,790,790,237
|
|
20240321,092500,8960646,790,790,790,790,3257
|
|
20240321,092400,6387616,790,790,790,790,277
|
|
20240321,092300,6168786,791,790,791,790,537
|
|
20240321,092200,5744519,790,790,790,790,0
|
|
20240321,092100,5744519,790,791,791,790,858
|
|
20240321,092000,5066679,791,791,791,791,0
|
|
20240321,091900,5066679,791,791,791,791,5745
|
|
20240321,091800,522384,792,792,792,792,11
|
|
20240321,091700,513672,791,792,792,791,6
|
|
20240321,091600,508921,791,791,791,791,6
|
|
20240321,091500,504175,791,791,791,791,1
|
|
20240321,091400,503384,792,792,792,792,106
|
|
20240321,091300,419432,792,792,792,792,100
|
|
20240321,091200,340232,792,792,792,792,0
|
|
20240321,091100,340232,792,792,792,792,0
|
|
20240321,091000,340232,792,792,792,792,0
|
|
20240321,090900,340232,792,792,792,792,25
|
|
20240321,090800,320432,792,792,792,792,1
|
|
20240321,090700,319640,792,791,792,791,6
|
|
20240321,090600,314889,791,791,791,791,51
|
|
20240321,090500,274548,791,791,791,791,12
|
|
20240321,090400,265056,792,792,792,792,24
|
|
20240321,090300,246048,792,792,792,792,7
|
|
20240321,090200,240504,792,792,792,792,16
|
|
20240321,090100,227832,792,791,792,791,25
|
|
20240321,090000,208033,791,791,791,791,263
|