612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190900,221248764,786,786,786,786,3881
|
|
20240325,190800,221248764,786,786,786,786,0
|
|
20240325,190700,221248764,786,786,786,786,0
|
|
20240325,190600,221248764,786,786,786,786,0
|
|
20240325,190500,221248764,786,786,786,786,0
|
|
20240325,190400,221248764,786,786,786,786,0
|
|
20240325,190300,221248764,786,786,786,786,0
|
|
20240325,190200,221248764,786,786,786,786,0
|
|
20240325,190100,221248764,786,786,786,786,0
|
|
20240325,190000,221248764,786,786,786,786,0
|
|
20240325,185900,221248764,786,786,786,786,0
|
|
20240325,185800,221248764,786,786,786,786,0
|
|
20240325,185700,221248764,786,786,786,786,0
|
|
20240325,185600,221248764,786,786,786,786,0
|
|
20240325,185500,221248764,786,786,786,786,0
|
|
20240325,185400,221248764,786,786,786,786,0
|
|
20240325,185300,221248764,786,786,786,786,0
|
|
20240325,185200,221248764,786,786,786,786,0
|
|
20240325,185100,221248764,786,786,786,786,0
|
|
20240325,185000,221248764,786,786,786,786,0
|
|
20240325,184900,221248764,786,786,786,786,0
|
|
20240325,184800,221248764,786,786,786,786,0
|
|
20240325,184700,221248764,786,786,786,786,0
|
|
20240325,184600,221248764,786,786,786,786,0
|
|
20240325,184500,221248764,786,786,786,786,0
|
|
20240325,184400,221248764,786,786,786,786,0
|
|
20240325,184300,221248764,786,786,786,786,0
|
|
20240325,184200,221248764,786,786,786,786,0
|
|
20240325,184100,221248764,786,786,786,786,0
|
|
20240325,184000,221248764,786,786,786,786,0
|
|
20240325,183900,221248764,786,786,786,786,3881
|
|
20240325,183800,221248764,786,786,786,786,0
|
|
20240325,183700,221248764,786,786,786,786,0
|
|
20240325,183600,221248764,786,786,786,786,0
|
|
20240325,183500,221248764,786,786,786,786,0
|
|
20240325,183400,221248764,786,786,786,786,0
|
|
20240325,183300,221248764,786,786,786,786,0
|
|
20240325,183200,221248764,786,786,786,786,0
|
|
20240325,183100,221248764,786,786,786,786,0
|
|
20240325,183000,221248764,786,786,786,786,0
|
|
20240325,182900,221248764,786,786,786,786,0
|
|
20240325,182800,221248764,786,786,786,786,0
|
|
20240325,182700,221248764,786,786,786,786,0
|
|
20240325,182600,221248764,786,786,786,786,0
|
|
20240325,182500,221248764,786,786,786,786,0
|
|
20240325,182400,221248764,786,786,786,786,0
|
|
20240325,182300,221248764,786,786,786,786,0
|
|
20240325,182200,221248764,786,786,786,786,0
|
|
20240325,182100,221248764,786,786,786,786,0
|
|
20240325,182000,221248764,786,786,786,786,0
|
|
20240325,181900,221248764,786,786,786,786,0
|
|
20240325,181800,221248764,786,786,786,786,0
|
|
20240325,181700,221248764,786,786,786,786,0
|
|
20240325,181600,221248764,786,786,786,786,0
|
|
20240325,181500,221248764,786,786,786,786,0
|
|
20240325,181400,221248764,786,786,786,786,0
|
|
20240325,181300,221248764,786,786,786,786,0
|
|
20240325,181200,221248764,786,786,786,786,0
|
|
20240325,181100,221248764,786,786,786,786,0
|
|
20240325,181000,221248764,786,786,786,786,0
|
|
20240325,180900,221248764,786,786,786,786,3881
|
|
20240325,180800,221248764,786,786,786,786,0
|
|
20240325,180700,221248764,786,786,786,786,0
|
|
20240325,180600,221248764,786,786,786,786,0
|
|
20240325,180500,221248764,786,786,786,786,0
|
|
20240325,180400,221248764,786,786,786,786,0
|
|
20240325,180300,221248764,786,786,786,786,0
|
|
20240325,180200,221248764,786,786,786,786,0
|
|
20240325,180100,221248764,786,786,786,786,0
|
|
20240325,180000,221248764,786,786,786,786,0
|
|
20240325,175900,221248764,786,786,786,786,0
|
|
20240325,175800,221248764,786,786,786,786,0
|
|
20240325,175700,221248764,786,786,786,786,0
|
|
20240325,175600,221248764,786,786,786,786,0
|
|
20240325,175500,221248764,786,786,786,786,0
|
|
20240325,175400,221248764,786,786,786,786,0
|
|
20240325,175300,221248764,786,786,786,786,0
|
|
20240325,175200,221248764,786,786,786,786,0
|
|
20240325,175100,221248764,786,786,786,786,0
|
|
20240325,175000,221248764,786,786,786,786,0
|
|
20240325,174900,221248764,786,786,786,786,0
|
|
20240325,174800,221248764,786,786,786,786,0
|
|
20240325,174700,221248764,786,786,786,786,0
|
|
20240325,174600,221248764,786,786,786,786,0
|
|
20240325,174500,221248764,786,786,786,786,0
|
|
20240325,174400,221248764,786,786,786,786,0
|
|
20240325,174300,221248764,786,786,786,786,0
|
|
20240325,174200,221248764,786,786,786,786,0
|
|
20240325,174100,221248764,786,786,786,786,0
|
|
20240325,174000,221248764,786,786,786,786,0
|
|
20240325,173900,221248764,786,786,786,786,3881
|
|
20240325,173800,221248764,786,786,786,786,0
|
|
20240325,173700,221248764,786,786,786,786,0
|
|
20240325,173600,221248764,786,786,786,786,0
|
|
20240325,173500,221248764,786,786,786,786,0
|
|
20240325,173400,221248764,786,786,786,786,0
|
|
20240325,173300,221248764,786,786,786,786,0
|
|
20240325,173200,221248764,786,786,786,786,0
|
|
20240325,173100,221248764,786,786,786,786,0
|
|
20240325,173000,221248764,786,786,786,786,0
|
|
20240325,172900,221248764,786,786,786,786,0
|
|
20240325,172800,221248764,786,786,786,786,0
|
|
20240325,172700,221248764,786,786,786,786,0
|
|
20240325,172600,221248764,786,786,786,786,0
|
|
20240325,172500,221248764,786,786,786,786,0
|
|
20240325,172400,221248764,786,786,786,786,0
|
|
20240325,172300,221248764,786,786,786,786,0
|
|
20240325,172200,221248764,786,786,786,786,0
|
|
20240325,172100,221248764,786,786,786,786,0
|
|
20240325,172000,221248764,786,786,786,786,0
|
|
20240325,171900,221248764,786,786,786,786,0
|
|
20240325,171800,221248764,786,786,786,786,0
|
|
20240325,171700,221248764,786,786,786,786,0
|
|
20240325,171600,221248764,786,786,786,786,0
|
|
20240325,171500,221248764,786,786,786,786,0
|
|
20240325,171400,221248764,786,786,786,786,0
|
|
20240325,171300,221248764,786,786,786,786,0
|
|
20240325,171200,221248764,786,786,786,786,0
|
|
20240325,171100,221248764,786,786,786,786,0
|
|
20240325,171000,221248764,786,786,786,786,0
|
|
20240325,170900,221248764,786,786,786,786,3881
|
|
20240325,170800,221248764,786,786,786,786,0
|
|
20240325,170700,221248764,786,786,786,786,0
|
|
20240325,170600,221248764,786,786,786,786,0
|
|
20240325,170500,221248764,786,786,786,786,0
|
|
20240325,170400,221248764,786,786,786,786,0
|
|
20240325,170300,221248764,786,786,786,786,0
|
|
20240325,170200,221248764,786,786,786,786,0
|
|
20240325,170100,221248764,786,786,786,786,0
|
|
20240325,170000,221248764,786,786,786,786,0
|
|
20240325,165900,221248764,786,786,786,786,0
|
|
20240325,165800,221248764,786,786,786,786,0
|
|
20240325,165700,221248764,786,786,786,786,0
|
|
20240325,165600,221248764,786,786,786,786,0
|
|
20240325,165500,221248764,786,786,786,786,0
|
|
20240325,165400,221248764,786,786,786,786,0
|
|
20240325,165300,221248764,786,786,786,786,0
|
|
20240325,165200,221248764,786,786,786,786,0
|
|
20240325,165100,221248764,786,786,786,786,0
|
|
20240325,165000,221248764,786,786,786,786,0
|
|
20240325,164900,221248764,786,786,786,786,0
|
|
20240325,164800,221248764,786,786,786,786,0
|
|
20240325,164700,221248764,786,786,786,786,0
|
|
20240325,164600,221248764,786,786,786,786,0
|
|
20240325,164500,221248764,786,786,786,786,0
|
|
20240325,164400,221248764,786,786,786,786,0
|
|
20240325,164300,221248764,786,786,786,786,0
|
|
20240325,164200,221248764,786,786,786,786,0
|
|
20240325,164100,221248764,786,786,786,786,0
|
|
20240325,164000,221248764,786,786,786,786,0
|
|
20240325,163900,221248764,786,786,786,786,3881
|
|
20240325,163800,221248764,786,786,786,786,0
|
|
20240325,163700,221248764,786,786,786,786,0
|
|
20240325,163600,221248764,786,786,786,786,0
|
|
20240325,163500,221248764,786,786,786,786,0
|
|
20240325,163400,221248764,786,786,786,786,0
|
|
20240325,163300,221248764,786,786,786,786,0
|
|
20240325,163200,221248764,786,786,786,786,0
|
|
20240325,163100,221248764,786,786,786,786,0
|
|
20240325,163000,221248764,786,786,786,786,0
|
|
20240325,162900,221248764,786,786,786,786,0
|
|
20240325,162800,221248764,786,786,786,786,0
|
|
20240325,162700,221248764,786,786,786,786,0
|
|
20240325,162600,221248764,786,786,786,786,0
|
|
20240325,162500,221248764,786,786,786,786,0
|
|
20240325,162400,221248764,786,786,786,786,0
|
|
20240325,162300,221248764,786,786,786,786,0
|
|
20240325,162200,221248764,786,786,786,786,0
|
|
20240325,162100,221248764,786,786,786,786,0
|
|
20240325,162000,221248764,786,786,786,786,0
|
|
20240325,161900,221248764,786,786,786,786,0
|
|
20240325,161800,221248764,786,786,786,786,0
|
|
20240325,161700,221248764,786,786,786,786,0
|
|
20240325,161600,221248764,786,786,786,786,0
|
|
20240325,161500,221248764,786,786,786,786,0
|
|
20240325,161400,221248764,786,786,786,786,0
|
|
20240325,161300,221248764,786,786,786,786,0
|
|
20240325,161200,221248764,786,786,786,786,0
|
|
20240325,161100,221248764,786,786,786,786,0
|
|
20240325,161000,221248764,786,786,786,786,0
|
|
20240325,160900,221248764,786,786,786,786,3881
|
|
20240325,160800,221248764,786,786,786,786,0
|
|
20240325,160700,221248764,786,786,786,786,0
|
|
20240325,160600,221248764,786,786,786,786,0
|
|
20240325,160500,221248764,786,786,786,786,0
|
|
20240325,160400,221248764,786,786,786,786,0
|
|
20240325,160300,221248764,786,786,786,786,0
|
|
20240325,160200,221248764,786,786,786,786,0
|
|
20240325,160100,221248764,786,786,786,786,0
|
|
20240325,160000,221248764,786,786,786,786,0
|
|
20240325,155900,221248764,786,786,786,786,0
|
|
20240325,155800,221248764,786,786,786,786,0
|
|
20240325,155700,221248764,786,786,786,786,0
|
|
20240325,155600,221248764,786,786,786,786,0
|
|
20240325,155500,221248764,786,786,786,786,0
|
|
20240325,155400,221248764,786,786,786,786,0
|
|
20240325,155300,221248764,786,786,786,786,0
|
|
20240325,155200,221248764,786,786,786,786,0
|
|
20240325,155100,221248764,786,786,786,786,0
|
|
20240325,155000,221248764,786,786,786,786,0
|
|
20240325,154900,221248764,786,786,786,786,0
|
|
20240325,154800,221248764,786,786,786,786,0
|
|
20240325,154700,221248764,786,786,786,786,0
|
|
20240325,154600,221248764,786,786,786,786,0
|
|
20240325,154500,221248764,786,786,786,786,0
|
|
20240325,154400,221248764,786,786,786,786,0
|
|
20240325,154300,221248764,786,786,786,786,0
|
|
20240325,154200,221248764,786,786,786,786,0
|
|
20240325,154100,221248764,786,786,786,786,0
|
|
20240325,154000,221248764,786,786,786,786,0
|
|
20240325,153900,221248764,786,786,786,786,3881
|
|
20240325,153800,221248764,786,786,786,786,0
|
|
20240325,153700,221248764,786,786,786,786,0
|
|
20240325,153600,221248764,786,786,786,786,0
|
|
20240325,153500,221248764,786,786,786,786,0
|
|
20240325,153400,221248764,786,786,786,786,0
|
|
20240325,153300,221248764,786,786,786,786,0
|
|
20240325,153200,221248764,786,786,786,786,0
|
|
20240325,153100,221248764,786,786,786,786,0
|
|
20240325,153000,221248764,786,786,786,786,3881
|
|
20240325,152900,218198298,787,787,787,787,0
|
|
20240325,152800,218198298,787,787,787,787,0
|
|
20240325,152700,218198298,787,787,787,787,0
|
|
20240325,152600,218198298,787,787,787,787,0
|
|
20240325,152500,218198298,787,787,787,787,0
|
|
20240325,152400,218198298,787,787,787,787,0
|
|
20240325,152300,218198298,787,787,787,787,0
|
|
20240325,152200,218198298,787,787,787,787,0
|
|
20240325,152100,218198298,787,787,787,787,0
|
|
20240325,152000,218198298,787,787,787,787,0
|
|
20240325,151900,218198298,787,785,787,785,3601
|
|
20240325,151800,215368007,786,786,786,786,0
|
|
20240325,151700,215368007,786,786,786,786,0
|
|
20240325,151600,215368007,786,786,786,786,9
|
|
20240325,151500,215360933,786,784,786,784,366
|
|
20240325,151400,215073526,785,785,785,785,1774
|
|
20240325,151300,213680936,785,786,786,785,1702
|
|
20240325,151200,212344863,785,785,785,785,62
|
|
20240325,151100,212296193,785,785,785,785,0
|
|
20240325,151000,212296193,785,786,786,785,64
|
|
20240325,150900,212245951,785,785,786,785,1334
|
|
20240325,150800,211198756,785,786,786,785,63
|
|
20240325,150700,211149300,785,785,785,785,62
|
|
20240325,150600,211100630,785,785,785,785,0
|
|
20240325,150500,211100630,785,785,785,785,63
|
|
20240325,150400,211051175,785,786,786,785,162
|
|
20240325,150300,210923905,786,785,786,785,73
|
|
20240325,150200,210866599,786,785,786,785,1063
|
|
20240325,150100,210031144,786,786,786,786,37
|
|
20240325,150000,210002062,785,785,785,785,62
|
|
20240325,145900,209953392,785,785,785,785,62
|
|
20240325,145800,209904722,786,786,786,786,1
|
|
20240325,145700,209903936,785,785,785,785,63
|
|
20240325,145600,209854481,785,785,785,785,0
|
|
20240325,145500,209854481,785,786,786,785,68
|
|
20240325,145400,209801096,787,785,787,785,66
|
|
20240325,145300,209749284,785,785,785,785,62
|
|
20240325,145200,209700614,785,785,785,785,14063
|
|
20240325,145100,198661159,785,786,786,785,269
|
|
20240325,145000,198449986,786,787,787,786,73
|
|
20240325,144900,198392597,785,785,785,785,62
|
|
20240325,144800,198343927,787,785,787,785,64
|
|
20240325,144700,198293685,785,785,785,785,0
|
|
20240325,144600,198293685,785,786,786,785,5361
|
|
20240325,144500,194080001,785,785,785,785,962
|
|
20240325,144400,193324831,786,786,786,786,4836
|
|
20240325,144300,189523735,786,786,786,786,144
|
|
20240325,144200,189410551,786,786,786,786,0
|
|
20240325,144100,189410551,786,786,786,786,63
|
|
20240325,144000,189361033,786,787,787,786,4466
|
|
20240325,143900,185850754,786,787,787,786,63
|
|
20240325,143800,185801235,786,787,787,786,72
|
|
20240325,143700,185744633,787,787,787,787,1
|
|
20240325,143600,185743846,786,786,786,786,63
|
|
20240325,143500,185694328,786,787,787,786,99
|
|
20240325,143400,185616477,786,786,786,786,63
|
|
20240325,143300,185566959,786,786,786,786,62
|
|
20240325,143200,185518227,786,786,786,786,0
|
|
20240325,143100,185518227,786,786,786,786,62
|
|
20240325,143000,185469495,786,786,786,786,63
|
|
20240325,142900,185419977,786,786,786,786,62
|
|
20240325,142800,185371245,786,786,786,786,62
|
|
20240325,142700,185322513,787,787,787,787,30
|
|
20240325,142600,185298903,786,787,787,786,180
|
|
20240325,142500,185157386,786,787,787,786,100
|
|
20240325,142400,185078748,786,786,786,786,62
|
|
20240325,142300,185030016,786,786,786,786,63
|
|
20240325,142200,184980498,786,786,786,786,0
|
|
20240325,142100,184980498,786,786,786,786,62
|
|
20240325,142000,184931766,786,786,786,786,63
|
|
20240325,141900,184882248,786,786,786,786,63
|
|
20240325,141800,184832730,786,786,786,786,117
|
|
20240325,141700,184740768,786,786,786,786,0
|
|
20240325,141600,184740768,786,786,786,786,62
|
|
20240325,141500,184692036,786,786,786,786,327
|
|
20240325,141400,184435014,786,786,786,786,62
|
|
20240325,141300,184386282,786,786,786,786,63
|
|
20240325,141200,184336764,786,786,786,786,0
|
|
20240325,141100,184336764,786,788,788,786,64
|
|
20240325,141000,184286456,786,786,786,786,62
|
|
20240325,140900,184237724,788,786,788,786,73
|
|
20240325,140800,184180326,788,786,788,786,72
|
|
20240325,140700,184123714,786,786,786,786,0
|
|
20240325,140600,184123714,786,786,786,786,62
|
|
20240325,140500,184074982,786,786,786,786,63
|
|
20240325,140400,184025464,786,786,786,785,11370
|
|
20240325,140300,175088817,787,787,787,787,1
|
|
20240325,140200,175088030,786,786,786,786,62
|
|
20240325,140100,175039298,786,786,786,786,63
|
|
20240325,140000,174989780,787,786,787,786,158
|
|
20240325,135900,174865496,786,786,786,786,62
|
|
20240325,135800,174816764,786,786,786,786,0
|
|
20240325,135700,174816764,786,786,786,786,63
|
|
20240325,135600,174767246,786,786,786,786,65
|
|
20240325,135500,174716156,786,786,786,786,74
|
|
20240325,135400,174657992,786,786,786,786,63
|
|
20240325,135300,174608474,786,787,787,786,3404
|
|
20240325,135200,171931985,787,787,787,787,63
|
|
20240325,135100,171882404,787,788,788,787,64
|
|
20240325,135000,171832035,787,787,787,787,162
|
|
20240325,134900,171704541,787,787,787,787,162
|
|
20240325,134800,171577047,787,787,787,787,500
|
|
20240325,134700,171183547,787,787,787,787,63
|
|
20240325,134600,171133966,787,787,787,787,62
|
|
20240325,134500,171085172,788,787,788,787,63
|
|
20240325,134400,171035590,787,787,787,787,63
|
|
20240325,134300,170986009,787,787,787,787,0
|
|
20240325,134200,170986009,787,787,787,787,63
|
|
20240325,134100,170936428,787,787,787,787,62
|
|
20240325,134000,170887634,788,787,788,787,68
|
|
20240325,133900,170834113,787,787,787,787,62
|
|
20240325,133800,170785319,788,788,788,788,1000
|
|
20240325,133700,169997319,787,787,787,787,62
|
|
20240325,133600,169948525,787,788,788,787,73
|
|
20240325,133500,169891069,787,787,787,787,62
|
|
20240325,133400,169842275,787,787,787,787,62
|
|
20240325,133300,169793481,788,788,788,788,1
|
|
20240325,133200,169792693,787,787,787,787,63
|
|
20240325,133100,169743112,788,787,788,787,76
|
|
20240325,133000,169683286,788,787,788,787,64
|
|
20240325,132900,169632917,786,786,786,786,62
|
|
20240325,132800,169584185,786,786,786,786,0
|
|
20240325,132700,169584185,786,786,786,786,62
|
|
20240325,132600,169535453,786,786,786,786,63
|
|
20240325,132500,169485935,788,786,788,786,64
|
|
20240325,132400,169435627,786,786,786,786,62
|
|
20240325,132300,169386895,786,786,786,786,0
|
|
20240325,132200,169386895,786,786,786,786,63
|
|
20240325,132100,169337377,786,786,786,786,62
|
|
20240325,132000,169288645,786,786,786,786,63
|
|
20240325,131900,169239127,786,786,786,786,0
|
|
20240325,131800,169239127,786,786,786,786,63
|
|
20240325,131700,169189609,786,786,786,786,62
|
|
20240325,131600,169140877,786,786,786,786,64
|
|
20240325,131500,169090573,786,786,786,786,63
|
|
20240325,131400,169041055,786,786,786,786,0
|
|
20240325,131300,169041055,786,786,786,786,62
|
|
20240325,131200,168992323,786,786,786,786,62
|
|
20240325,131100,168943591,786,786,786,786,63
|
|
20240325,131000,168894073,786,786,786,786,62
|
|
20240325,130900,168845341,786,786,786,786,0
|
|
20240325,130800,168845341,786,786,786,786,64
|
|
20240325,130700,168795037,786,786,786,786,62
|
|
20240325,130600,168746305,786,786,786,786,62
|
|
20240325,130500,168697573,786,786,786,786,63
|
|
20240325,130400,168648055,786,786,786,786,0
|
|
20240325,130300,168648055,786,786,786,786,62
|
|
20240325,130200,168599323,786,786,786,786,62
|
|
20240325,130100,168550591,786,786,788,786,285
|
|
20240325,130000,168326359,786,786,786,786,62
|
|
20240325,125900,168277627,786,786,786,786,0
|
|
20240325,125800,168277627,786,786,786,786,62
|
|
20240325,125700,168228895,786,786,786,786,63
|
|
20240325,125600,168179377,786,786,786,786,62
|
|
20240325,125500,168130645,786,786,786,786,65
|
|
20240325,125400,168079555,787,787,787,787,5
|
|
20240325,125300,168075620,786,786,786,786,63
|
|
20240325,125200,168026102,786,786,786,786,62
|
|
20240325,125100,167977370,786,786,786,786,62
|
|
20240325,125000,167928638,786,786,786,786,186
|
|
20240325,124900,167782442,786,786,786,786,1378
|
|
20240325,124800,166699334,785,787,787,785,1478
|
|
20240325,124700,165538432,786,786,786,786,63
|
|
20240325,124600,165488914,786,786,786,786,63
|
|
20240325,124500,165439396,785,785,785,785,62
|
|
20240325,124400,165390726,785,786,786,785,24000
|
|
20240325,124300,146540511,786,787,787,786,125
|
|
20240325,124200,146442199,786,786,786,786,2063
|
|
20240325,124100,144820681,787,787,787,787,2
|
|
20240325,124000,144819107,787,787,787,787,63
|
|
20240325,123900,144769526,787,788,788,787,1756
|
|
20240325,123800,143386964,788,788,788,788,62
|
|
20240325,123700,143338108,788,788,788,788,104
|
|
20240325,123600,143256156,788,788,788,788,63
|
|
20240325,123500,143206512,788,788,788,788,0
|
|
20240325,123400,143206512,788,788,788,788,63
|
|
20240325,123300,143156868,788,790,790,788,292
|
|
20240325,123200,142926712,788,788,788,788,64
|
|
20240325,123100,142876280,788,788,788,788,62
|
|
20240325,123000,142827424,788,788,788,788,82
|
|
20240325,122900,142762808,788,788,788,788,62
|
|
20240325,122800,142713952,788,788,788,788,63
|
|
20240325,122700,142664308,788,788,788,788,63
|
|
20240325,122600,142614664,788,788,788,788,63
|
|
20240325,122500,142565020,788,788,788,788,61
|
|
20240325,122400,142516952,788,788,788,788,2
|
|
20240325,122300,142515376,787,787,787,787,62
|
|
20240325,122200,142466582,787,787,787,787,63
|
|
20240325,122100,142417001,787,787,787,787,62
|
|
20240325,122000,142368207,787,787,787,787,0
|
|
20240325,121900,142368207,787,790,790,787,71
|
|
20240325,121800,142312303,787,787,787,787,63
|
|
20240325,121700,142262722,787,787,787,787,62
|
|
20240325,121600,142213928,787,787,787,787,63
|
|
20240325,121500,142164347,787,787,787,787,0
|
|
20240325,121400,142164347,787,787,787,787,1163
|
|
20240325,121300,141249066,787,787,787,787,62
|
|
20240325,121200,141200272,787,787,787,787,62
|
|
20240325,121100,141151478,787,787,787,787,963
|
|
20240325,121000,140393597,787,787,787,787,0
|
|
20240325,120900,140393597,787,787,787,787,63
|
|
20240325,120800,140344016,789,788,789,787,170
|
|
20240325,120700,140210032,788,788,788,788,20
|
|
20240325,120600,140194272,788,788,788,788,44
|
|
20240325,120500,140159600,788,789,789,788,6
|
|
20240325,120400,140154867,787,787,787,787,63
|
|
20240325,120300,140105286,787,790,790,787,225
|
|
20240325,120200,139927723,787,787,787,787,63
|
|
20240325,120100,139878142,787,787,787,787,63
|
|
20240325,120000,139828561,787,787,787,787,6
|
|
20240325,115900,139823839,787,787,790,787,247
|
|
20240325,115800,139629204,786,786,786,786,63
|
|
20240325,115700,139579686,786,786,786,786,5664
|
|
20240325,115600,135127782,786,787,787,786,113
|
|
20240325,115500,135038910,787,787,787,787,27170
|
|
20240325,115400,113656120,788,788,788,788,8353
|
|
20240325,115300,107073956,788,788,788,788,63
|
|
20240325,115200,107024312,788,790,790,788,67
|
|
20240325,115100,106971506,788,788,788,788,0
|
|
20240325,115000,106971506,788,788,790,788,4412
|
|
20240325,114900,103490264,788,788,788,788,63
|
|
20240325,114800,103440620,788,788,788,788,62
|
|
20240325,114700,103391764,788,788,788,788,63
|
|
20240325,114600,103342120,789,789,789,789,148
|
|
20240325,114500,103225348,788,788,788,788,62
|
|
20240325,114400,103176492,788,788,788,788,62
|
|
20240325,114300,103127636,788,789,789,788,65
|
|
20240325,114200,103076414,788,788,788,788,62
|
|
20240325,114100,103027558,788,788,788,788,0
|
|
20240325,114000,103027558,788,788,788,788,62
|
|
20240325,113900,102978702,789,789,789,789,16
|
|
20240325,113800,102966078,789,789,789,789,62
|
|
20240325,113700,102917160,789,789,789,789,63
|
|
20240325,113600,102867453,789,789,789,789,0
|
|
20240325,113500,102867453,789,789,789,789,63
|
|
20240325,113400,102817746,789,789,789,789,62
|
|
20240325,113300,102768828,788,788,788,788,62
|
|
20240325,113200,102719972,788,788,788,788,63
|
|
20240325,113100,102670328,788,788,788,788,0
|
|
20240325,113000,102670328,788,789,789,788,91
|
|
20240325,112900,102598592,788,788,788,788,62
|
|
20240325,112800,102549736,788,788,788,788,63
|
|
20240325,112700,102500092,788,788,788,788,62
|
|
20240325,112600,102451236,789,789,789,789,7
|
|
20240325,112500,102445713,788,788,788,788,3655
|
|
20240325,112400,99565573,788,788,788,788,12672
|
|
20240325,112300,89580037,788,788,788,788,62
|
|
20240325,112200,89531181,788,788,788,788,63
|
|
20240325,112100,89481537,789,789,789,789,6371
|
|
20240325,112000,84454818,788,788,788,788,62
|
|
20240325,111900,84405962,788,789,789,788,109
|
|
20240325,111800,84320033,788,788,788,788,63
|
|
20240325,111700,84270389,788,788,788,788,64
|
|
20240325,111600,84219957,788,788,788,788,0
|
|
20240325,111500,84219957,788,788,788,788,62
|
|
20240325,111400,84171101,788,788,788,788,63
|
|
20240325,111300,84121457,789,789,789,789,62
|
|
20240325,111200,84072539,790,788,790,788,64
|
|
20240325,111100,84022103,788,788,788,788,0
|
|
20240325,111000,84022103,788,790,790,788,323
|
|
20240325,110900,83767059,788,788,788,788,62
|
|
20240325,110800,83718203,788,788,788,788,62
|
|
20240325,110700,83669347,790,789,790,789,4800
|
|
20240325,110600,79878605,788,789,789,788,306
|
|
20240325,110500,79637234,789,789,789,789,62
|
|
20240325,110400,79588316,789,789,789,789,63
|
|
20240325,110300,79538609,789,789,789,789,62
|
|
20240325,110200,79489691,789,789,789,789,0
|
|
20240325,110100,79489691,789,790,790,789,72
|
|
20240325,110000,79432873,789,789,789,789,63
|
|
20240325,105900,79383166,789,790,790,789,63
|
|
20240325,105800,79333458,789,789,789,789,62
|
|
20240325,105700,79284540,789,789,789,789,50
|
|
20240325,105600,79245090,789,790,790,789,80
|
|
20240325,105500,79181953,789,789,789,789,62
|
|
20240325,105400,79133035,789,789,789,789,62
|
|
20240325,105300,79084117,789,789,789,789,63
|
|
20240325,105200,79034410,789,789,789,789,0
|
|
20240325,105100,79034410,789,789,789,789,62
|
|
20240325,105000,78985492,789,789,789,789,62
|
|
20240325,104900,78936574,790,789,790,789,70
|
|
20240325,104800,78881341,789,789,789,789,62
|
|
20240325,104700,78832423,790,790,790,790,7
|
|
20240325,104600,78826893,789,789,789,789,63
|
|
20240325,104500,78777186,789,789,789,789,111
|
|
20240325,104400,78689607,789,789,789,789,14
|
|
20240325,104300,78678561,788,788,788,788,63
|
|
20240325,104200,78628917,788,788,788,788,0
|
|
20240325,104100,78628917,788,788,788,788,62
|
|
20240325,104000,78580061,789,789,789,789,62
|
|
20240325,103900,78531143,789,788,789,788,3064
|
|
20240325,103800,76113710,788,788,788,788,62
|
|
20240325,103700,76064854,789,788,789,788,8
|
|
20240325,103600,76058543,788,788,788,788,162
|
|
20240325,103500,75930887,788,788,788,788,63
|
|
20240325,103400,75881243,789,789,789,788,199
|
|
20240325,103300,75724294,789,789,789,789,10409
|
|
20240325,103200,67511593,789,789,789,789,0
|
|
20240325,103100,67511593,789,789,789,789,63
|
|
20240325,103000,67461886,789,789,789,789,63
|
|
20240325,102900,67412179,789,790,790,789,125
|
|
20240325,102800,67313530,789,789,789,789,63
|
|
20240325,102700,67263823,789,789,789,789,0
|
|
20240325,102600,67263823,789,789,789,789,62
|
|
20240325,102500,67214905,790,789,790,789,66
|
|
20240325,102400,67162828,789,789,789,789,63
|
|
20240325,102300,67113121,789,789,789,789,62
|
|
20240325,102200,67064203,790,790,790,790,54
|
|
20240325,102100,67021543,789,790,790,789,703
|
|
20240325,102000,66466236,789,789,789,789,334
|
|
20240325,101900,66202710,789,789,790,789,1599
|
|
20240325,101800,64941062,790,790,790,790,137
|
|
20240325,101700,64832832,789,789,789,789,63
|
|
20240325,101600,64783125,789,789,789,789,62
|
|
20240325,101500,64734207,789,789,789,789,62
|
|
20240325,101400,64685289,789,789,789,789,63
|
|
20240325,101300,64635582,789,789,789,789,0
|
|
20240325,101200,64635582,789,789,789,789,2062
|
|
20240325,101100,63008664,789,789,789,789,62
|
|
20240325,101000,62959746,789,789,789,789,183
|
|
20240325,100900,62815359,789,789,789,789,62
|
|
20240325,100800,62766441,790,790,790,790,3165
|
|
20240325,100700,60266091,789,789,789,789,62
|
|
20240325,100600,60217173,789,789,789,789,63
|
|
20240325,100500,60167466,789,789,789,789,62
|
|
20240325,100400,60118548,790,789,790,789,64
|
|
20240325,100300,60068050,790,790,790,790,2
|
|
20240325,100200,60066470,789,789,789,789,63
|
|
20240325,100100,60016763,789,789,789,789,62
|
|
20240325,100000,59967845,789,790,790,789,695
|
|
20240325,095900,59418858,790,789,790,789,64
|
|
20240325,095800,59368360,790,790,790,790,10
|
|
20240325,095700,59360460,789,791,791,789,121
|
|
20240325,095600,59264873,791,791,791,788,65
|
|
20240325,095500,59213647,791,789,791,788,3631
|
|
20240325,095400,56348840,789,788,789,788,163
|
|
20240325,095300,56220295,788,788,788,788,10
|
|
20240325,095200,56212415,788,789,789,788,7254
|
|
20240325,095100,50489072,788,788,788,788,63
|
|
20240325,095000,50439428,789,788,789,788,706
|
|
20240325,094900,49882456,789,789,789,788,6157
|
|
20240325,094800,45024647,789,789,789,789,36
|
|
20240325,094700,44996243,788,788,789,788,635
|
|
20240325,094600,44495490,788,789,789,788,141
|
|
20240325,094500,44384303,789,788,789,788,925
|
|
20240325,094400,43654541,789,791,791,789,7169
|
|
20240325,094300,37998198,791,790,791,790,2772
|
|
20240325,094200,35808317,790,789,790,789,99
|
|
20240325,094100,35730169,790,790,790,789,67
|
|
20240325,094000,35677302,789,788,789,788,3914
|
|
20240325,093900,32589219,789,789,790,789,899
|
|
20240325,093800,31879893,790,791,791,789,252
|
|
20240325,093700,31680832,791,788,791,788,154
|
|
20240325,093600,31559409,789,789,789,789,173
|
|
20240325,093500,31422912,791,790,791,789,865
|
|
20240325,093400,30739625,790,790,790,790,462
|
|
20240325,093300,30374645,790,790,790,790,62
|
|
20240325,093200,30325665,790,790,790,790,63
|
|
20240325,093100,30275895,790,790,790,790,63
|
|
20240325,093000,30226125,790,790,790,790,62
|
|
20240325,092900,30177145,790,790,790,790,0
|
|
20240325,092800,30177145,790,790,790,790,562
|
|
20240325,092700,29733165,790,790,790,789,2954
|
|
20240325,092600,27400396,790,790,790,790,1184
|
|
20240325,092500,26465036,790,790,790,790,70
|
|
20240325,092400,26409736,789,789,789,789,5
|
|
20240325,092300,26405791,789,789,789,789,63
|
|
20240325,092200,26356084,789,789,789,789,62
|
|
20240325,092100,26307166,789,789,789,789,62
|
|
20240325,092000,26258248,789,789,789,789,64
|
|
20240325,091900,26207752,788,788,788,788,0
|
|
20240325,091800,26207752,788,788,788,788,62
|
|
20240325,091700,26158896,788,790,790,788,3202
|
|
20240325,091600,23635678,790,790,790,790,62
|
|
20240325,091500,23586698,790,790,790,790,62
|
|
20240325,091400,23537718,790,790,790,790,1000
|
|
20240325,091300,22747718,790,790,790,790,63
|
|
20240325,091200,22697948,790,790,790,790,173
|
|
20240325,091100,22561278,791,789,791,789,7863
|
|
20240325,091000,16351669,788,788,789,788,12139
|
|
20240325,090900,6774065,789,789,789,789,5077
|
|
20240325,090800,2768312,789,790,790,789,162
|
|
20240325,090700,2640394,789,790,790,789,213
|
|
20240325,090600,2472186,788,791,791,788,709
|
|
20240325,090500,1913454,791,791,791,791,885
|
|
20240325,090400,1213419,791,791,791,791,0
|
|
20240325,090300,1213419,791,791,791,791,62
|
|
20240325,090200,1164377,792,792,792,792,24
|
|
20240325,090100,1145369,792,791,792,791,63
|
|
20240325,090000,1095535,791,791,791,791,1385
|