606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190300,204894177,770,770,770,770,4248
|
|
20240405,190200,204894177,770,770,770,770,0
|
|
20240405,190100,204894177,770,770,770,770,0
|
|
20240405,190000,204894177,770,770,770,770,0
|
|
20240405,185900,204894177,770,770,770,770,0
|
|
20240405,185800,204894177,770,770,770,770,0
|
|
20240405,185700,204894177,770,770,770,770,0
|
|
20240405,185600,204894177,770,770,770,770,0
|
|
20240405,185500,204894177,770,770,770,770,0
|
|
20240405,185400,204894177,770,770,770,770,0
|
|
20240405,185300,204894177,770,770,770,770,0
|
|
20240405,185200,204894177,770,770,770,770,0
|
|
20240405,185100,204894177,770,770,770,770,0
|
|
20240405,185000,204894177,770,770,770,770,0
|
|
20240405,184900,204894177,770,770,770,770,0
|
|
20240405,184800,204894177,770,770,770,770,0
|
|
20240405,184700,204894177,770,770,770,770,0
|
|
20240405,184600,204894177,770,770,770,770,0
|
|
20240405,184500,204894177,770,770,770,770,0
|
|
20240405,184400,204894177,770,770,770,770,0
|
|
20240405,184300,204894177,770,770,770,770,0
|
|
20240405,184200,204894177,770,770,770,770,0
|
|
20240405,184100,204894177,770,770,770,770,0
|
|
20240405,184000,204894177,770,770,770,770,0
|
|
20240405,183900,204894177,770,770,770,770,0
|
|
20240405,183800,204894177,770,770,770,770,0
|
|
20240405,183700,204894177,770,770,770,770,0
|
|
20240405,183600,204894177,770,770,770,770,0
|
|
20240405,183500,204894177,770,770,770,770,0
|
|
20240405,183400,204894177,770,770,770,770,0
|
|
20240405,183300,204894177,770,770,770,770,4248
|
|
20240405,183200,204894177,770,770,770,770,0
|
|
20240405,183100,204894177,770,770,770,770,0
|
|
20240405,183000,204894177,770,770,770,770,0
|
|
20240405,182900,204894177,770,770,770,770,0
|
|
20240405,182800,204894177,770,770,770,770,0
|
|
20240405,182700,204894177,770,770,770,770,0
|
|
20240405,182600,204894177,770,770,770,770,0
|
|
20240405,182500,204894177,770,770,770,770,0
|
|
20240405,182400,204894177,770,770,770,770,0
|
|
20240405,182300,204894177,770,770,770,770,0
|
|
20240405,182200,204894177,770,770,770,770,0
|
|
20240405,182100,204894177,770,770,770,770,0
|
|
20240405,182000,204894177,770,770,770,770,0
|
|
20240405,181900,204894177,770,770,770,770,0
|
|
20240405,181800,204894177,770,770,770,770,0
|
|
20240405,181700,204894177,770,770,770,770,0
|
|
20240405,181600,204894177,770,770,770,770,0
|
|
20240405,181500,204894177,770,770,770,770,0
|
|
20240405,181400,204894177,770,770,770,770,0
|
|
20240405,181300,204894177,770,770,770,770,0
|
|
20240405,181200,204894177,770,770,770,770,0
|
|
20240405,181100,204894177,770,770,770,770,0
|
|
20240405,181000,204894177,770,770,770,770,0
|
|
20240405,180900,204894177,770,770,770,770,0
|
|
20240405,180800,204894177,770,770,770,770,0
|
|
20240405,180700,204894177,770,770,770,770,0
|
|
20240405,180600,204894177,770,770,770,770,0
|
|
20240405,180500,204894177,770,770,770,770,0
|
|
20240405,180400,204894177,770,770,770,770,0
|
|
20240405,180300,204894177,770,770,770,770,4248
|
|
20240405,180200,204894177,770,770,770,770,0
|
|
20240405,180100,204894177,770,770,770,770,0
|
|
20240405,180000,204894177,770,770,770,770,0
|
|
20240405,175900,204894177,770,770,770,770,0
|
|
20240405,175800,204894177,770,770,770,770,0
|
|
20240405,175700,204894177,770,770,770,770,0
|
|
20240405,175600,204894177,770,770,770,770,0
|
|
20240405,175500,204894177,770,770,770,770,0
|
|
20240405,175400,204894177,770,770,770,770,0
|
|
20240405,175300,204894177,770,770,770,770,0
|
|
20240405,175200,204894177,770,770,770,770,0
|
|
20240405,175100,204894177,770,770,770,770,0
|
|
20240405,175000,204894177,770,770,770,770,0
|
|
20240405,174900,204894177,770,770,770,770,0
|
|
20240405,174800,204894177,770,770,770,770,0
|
|
20240405,174700,204894177,770,770,770,770,0
|
|
20240405,174600,204894177,770,770,770,770,0
|
|
20240405,174500,204894177,770,770,770,770,0
|
|
20240405,174400,204894177,770,770,770,770,0
|
|
20240405,174300,204894177,770,770,770,770,0
|
|
20240405,174200,204894177,770,770,770,770,0
|
|
20240405,174100,204894177,770,770,770,770,0
|
|
20240405,174000,204894177,770,770,770,770,0
|
|
20240405,173900,204894177,770,770,770,770,0
|
|
20240405,173800,204894177,770,770,770,770,0
|
|
20240405,173700,204894177,770,770,770,770,0
|
|
20240405,173600,204894177,770,770,770,770,0
|
|
20240405,173500,204894177,770,770,770,770,0
|
|
20240405,173400,204894177,770,770,770,770,0
|
|
20240405,173300,204894177,770,770,770,770,4248
|
|
20240405,173200,204894177,770,770,770,770,0
|
|
20240405,173100,204894177,770,770,770,770,0
|
|
20240405,173000,204894177,770,770,770,770,0
|
|
20240405,172900,204894177,770,770,770,770,0
|
|
20240405,172800,204894177,770,770,770,770,0
|
|
20240405,172700,204894177,770,770,770,770,0
|
|
20240405,172600,204894177,770,770,770,770,0
|
|
20240405,172500,204894177,770,770,770,770,0
|
|
20240405,172400,204894177,770,770,770,770,0
|
|
20240405,172300,204894177,770,770,770,770,0
|
|
20240405,172200,204894177,770,770,770,770,0
|
|
20240405,172100,204894177,770,770,770,770,0
|
|
20240405,172000,204894177,770,770,770,770,0
|
|
20240405,171900,204894177,770,770,770,770,0
|
|
20240405,171800,204894177,770,770,770,770,0
|
|
20240405,171700,204894177,770,770,770,770,0
|
|
20240405,171600,204894177,770,770,770,770,0
|
|
20240405,171500,204894177,770,770,770,770,0
|
|
20240405,171400,204894177,770,770,770,770,0
|
|
20240405,171300,204894177,770,770,770,770,0
|
|
20240405,171200,204894177,770,770,770,770,0
|
|
20240405,171100,204894177,770,770,770,770,0
|
|
20240405,171000,204894177,770,770,770,770,0
|
|
20240405,170900,204894177,770,770,770,770,0
|
|
20240405,170800,204894177,770,770,770,770,0
|
|
20240405,170700,204894177,770,770,770,770,0
|
|
20240405,170600,204894177,770,770,770,770,0
|
|
20240405,170500,204894177,770,770,770,770,0
|
|
20240405,170400,204894177,770,770,770,770,0
|
|
20240405,170300,204894177,770,770,770,770,4248
|
|
20240405,170200,204894177,770,770,770,770,0
|
|
20240405,170100,204894177,770,770,770,770,0
|
|
20240405,170000,204894177,770,770,770,770,0
|
|
20240405,165900,204894177,770,770,770,770,0
|
|
20240405,165800,204894177,770,770,770,770,0
|
|
20240405,165700,204894177,770,770,770,770,0
|
|
20240405,165600,204894177,770,770,770,770,0
|
|
20240405,165500,204894177,770,770,770,770,0
|
|
20240405,165400,204894177,770,770,770,770,0
|
|
20240405,165300,204894177,770,770,770,770,0
|
|
20240405,165200,204894177,770,770,770,770,0
|
|
20240405,165100,204894177,770,770,770,770,0
|
|
20240405,165000,204894177,770,770,770,770,0
|
|
20240405,164900,204894177,770,770,770,770,0
|
|
20240405,164800,204894177,770,770,770,770,0
|
|
20240405,164700,204894177,770,770,770,770,0
|
|
20240405,164600,204894177,770,770,770,770,0
|
|
20240405,164500,204894177,770,770,770,770,0
|
|
20240405,164400,204894177,770,770,770,770,0
|
|
20240405,164300,204894177,770,770,770,770,0
|
|
20240405,164200,204894177,770,770,770,770,0
|
|
20240405,164100,204894177,770,770,770,770,0
|
|
20240405,164000,204894177,770,770,770,770,0
|
|
20240405,163900,204894177,770,770,770,770,0
|
|
20240405,163800,204894177,770,770,770,770,0
|
|
20240405,163700,204894177,770,770,770,770,0
|
|
20240405,163600,204894177,770,770,770,770,0
|
|
20240405,163500,204894177,770,770,770,770,0
|
|
20240405,163400,204894177,770,770,770,770,0
|
|
20240405,163300,204894177,770,770,770,770,4248
|
|
20240405,163200,204894177,770,770,770,770,0
|
|
20240405,163100,204894177,770,770,770,770,0
|
|
20240405,163000,204894177,770,770,770,770,0
|
|
20240405,162900,204894177,770,770,770,770,0
|
|
20240405,162800,204894177,770,770,770,770,0
|
|
20240405,162700,204894177,770,770,770,770,0
|
|
20240405,162600,204894177,770,770,770,770,0
|
|
20240405,162500,204894177,770,770,770,770,0
|
|
20240405,162400,204894177,770,770,770,770,0
|
|
20240405,162300,204894177,770,770,770,770,0
|
|
20240405,162200,204894177,770,770,770,770,0
|
|
20240405,162100,204894177,770,770,770,770,0
|
|
20240405,162000,204894177,770,770,770,770,0
|
|
20240405,161900,204894177,770,770,770,770,0
|
|
20240405,161800,204894177,770,770,770,770,0
|
|
20240405,161700,204894177,770,770,770,770,0
|
|
20240405,161600,204894177,770,770,770,770,0
|
|
20240405,161500,204894177,770,770,770,770,0
|
|
20240405,161400,204894177,770,770,770,770,0
|
|
20240405,161300,204894177,770,770,770,770,0
|
|
20240405,161200,204894177,770,770,770,770,0
|
|
20240405,161100,204894177,770,770,770,770,0
|
|
20240405,161000,204894177,770,770,770,770,0
|
|
20240405,160900,204894177,770,770,770,770,0
|
|
20240405,160800,204894177,770,770,770,770,0
|
|
20240405,160700,204894177,770,770,770,770,0
|
|
20240405,160600,204894177,770,770,770,770,0
|
|
20240405,160500,204894177,770,770,770,770,0
|
|
20240405,160400,204894177,770,770,770,770,0
|
|
20240405,160300,204894177,770,770,770,770,4248
|
|
20240405,160200,204894177,770,770,770,770,0
|
|
20240405,160100,204894177,770,770,770,770,0
|
|
20240405,160000,204894177,770,770,770,770,0
|
|
20240405,155900,204894177,770,770,770,770,0
|
|
20240405,155800,204894177,770,770,770,770,0
|
|
20240405,155700,204894177,770,770,770,770,0
|
|
20240405,155600,204894177,770,770,770,770,0
|
|
20240405,155500,204894177,770,770,770,770,0
|
|
20240405,155400,204894177,770,770,770,770,0
|
|
20240405,155300,204894177,770,770,770,770,0
|
|
20240405,155200,204894177,770,770,770,770,0
|
|
20240405,155100,204894177,770,770,770,770,0
|
|
20240405,155000,204894177,770,770,770,770,0
|
|
20240405,154900,204894177,770,770,770,770,0
|
|
20240405,154800,204894177,770,770,770,770,0
|
|
20240405,154700,204894177,770,770,770,770,0
|
|
20240405,154600,204894177,770,770,770,770,0
|
|
20240405,154500,204894177,770,770,770,770,0
|
|
20240405,154400,204894177,770,770,770,770,0
|
|
20240405,154300,204894177,770,770,770,770,0
|
|
20240405,154200,204894177,770,770,770,770,0
|
|
20240405,154100,204894177,770,770,770,770,0
|
|
20240405,154000,204894177,770,770,770,770,0
|
|
20240405,153900,204894177,770,770,770,770,0
|
|
20240405,153800,204894177,770,770,770,770,0
|
|
20240405,153700,204894177,770,770,770,770,0
|
|
20240405,153600,204894177,770,770,770,770,0
|
|
20240405,153500,204894177,770,770,770,770,0
|
|
20240405,153400,204894177,770,770,770,770,0
|
|
20240405,153300,204894177,770,770,770,770,4248
|
|
20240405,153200,204894177,770,770,770,770,0
|
|
20240405,153100,204894177,770,770,770,770,0
|
|
20240405,153000,204894177,770,770,770,770,4248
|
|
20240405,152900,201623217,772,772,772,772,0
|
|
20240405,152800,201623217,772,772,772,772,0
|
|
20240405,152700,201623217,772,772,772,772,0
|
|
20240405,152600,201623217,772,772,772,772,0
|
|
20240405,152500,201623217,772,772,772,772,0
|
|
20240405,152400,201623217,772,772,772,772,0
|
|
20240405,152300,201623217,772,772,772,772,0
|
|
20240405,152200,201623217,772,772,772,772,0
|
|
20240405,152100,201623217,772,772,772,772,0
|
|
20240405,152000,201623217,772,772,772,772,0
|
|
20240405,151900,201623217,772,772,772,772,0
|
|
20240405,151800,201623217,772,772,772,772,11
|
|
20240405,151700,201614725,772,772,772,772,0
|
|
20240405,151600,201614725,772,772,772,772,30
|
|
20240405,151500,201591565,772,772,772,772,2010
|
|
20240405,151400,200039845,772,772,772,772,195
|
|
20240405,151300,199889305,772,772,772,772,0
|
|
20240405,151200,199889305,772,772,772,772,389
|
|
20240405,151100,199588997,771,772,772,771,2
|
|
20240405,151000,199587454,771,771,771,771,104
|
|
20240405,150900,199507270,771,772,772,771,1326
|
|
20240405,150800,198484840,773,773,773,773,16
|
|
20240405,150700,198472472,773,774,774,773,201
|
|
20240405,150600,198316901,774,774,774,774,1
|
|
20240405,150500,198316127,770,770,770,770,0
|
|
20240405,150400,198316127,770,770,770,770,0
|
|
20240405,150300,198316127,770,770,770,770,0
|
|
20240405,150200,198316127,770,770,770,770,0
|
|
20240405,150100,198316127,770,770,770,770,0
|
|
20240405,150000,198316127,770,770,770,770,0
|
|
20240405,145900,198316127,770,770,770,770,0
|
|
20240405,145800,198316127,770,770,770,770,0
|
|
20240405,145700,198316127,770,770,770,770,0
|
|
20240405,145600,198316127,770,773,773,769,32026
|
|
20240405,145500,173641981,773,773,773,773,0
|
|
20240405,145400,173641981,773,773,773,773,0
|
|
20240405,145300,173641981,773,773,773,773,500
|
|
20240405,145200,173255481,773,773,773,773,0
|
|
20240405,145100,173255481,773,773,773,773,1
|
|
20240405,145000,173254708,773,773,773,773,0
|
|
20240405,144900,173254708,773,773,773,773,8
|
|
20240405,144800,173248524,775,775,775,775,40
|
|
20240405,144700,173217524,775,775,775,775,0
|
|
20240405,144600,173217524,775,775,775,775,0
|
|
20240405,144500,173217524,775,774,775,774,4
|
|
20240405,144400,173214425,772,773,773,772,36400
|
|
20240405,144300,145098925,774,774,774,774,1631
|
|
20240405,144200,143836531,775,775,775,775,0
|
|
20240405,144100,143836531,775,775,775,775,2
|
|
20240405,144000,143834981,775,775,775,775,6
|
|
20240405,143900,143830331,775,775,775,775,20
|
|
20240405,143800,143814831,775,775,775,775,15
|
|
20240405,143700,143803206,774,774,774,774,1
|
|
20240405,143600,143802432,774,774,774,774,10000
|
|
20240405,143500,136062432,775,775,775,775,0
|
|
20240405,143400,136062432,775,775,775,775,0
|
|
20240405,143300,136062432,775,775,775,775,21
|
|
20240405,143200,136046157,775,775,775,775,10
|
|
20240405,143100,136038407,775,775,775,775,5
|
|
20240405,143000,136034532,774,774,774,774,1
|
|
20240405,142900,136033758,774,774,774,774,0
|
|
20240405,142800,136033758,774,774,774,774,0
|
|
20240405,142700,136033758,774,774,774,774,100
|
|
20240405,142600,135956358,775,775,775,775,167
|
|
20240405,142500,135826933,775,775,775,775,0
|
|
20240405,142400,135826933,775,775,775,775,0
|
|
20240405,142300,135826933,775,775,775,775,0
|
|
20240405,142200,135826933,775,775,775,775,0
|
|
20240405,142100,135826933,775,775,775,775,0
|
|
20240405,142000,135826933,775,775,775,775,1
|
|
20240405,141900,135826158,774,774,774,774,0
|
|
20240405,141800,135826158,774,774,774,774,171
|
|
20240405,141700,135693804,774,774,774,774,1
|
|
20240405,141600,135693030,774,774,774,774,0
|
|
20240405,141500,135693030,774,774,774,774,31
|
|
20240405,141400,135669036,774,774,774,774,0
|
|
20240405,141300,135669036,774,774,774,774,0
|
|
20240405,141200,135669036,774,774,774,774,1469
|
|
20240405,141100,134532030,774,774,774,774,0
|
|
20240405,141000,134532030,774,774,774,774,0
|
|
20240405,140900,134532030,774,774,774,774,0
|
|
20240405,140800,134532030,774,774,774,774,337
|
|
20240405,140700,134271192,774,774,774,774,1
|
|
20240405,140600,134270418,775,775,775,775,0
|
|
20240405,140500,134270418,775,775,775,775,0
|
|
20240405,140400,134270418,775,775,775,775,0
|
|
20240405,140300,134270418,775,775,775,775,20
|
|
20240405,140200,134254918,775,775,775,775,311
|
|
20240405,140100,134013893,775,775,775,775,0
|
|
20240405,140000,134013893,775,775,775,775,4
|
|
20240405,135900,134010793,774,775,775,774,106
|
|
20240405,135800,133928649,775,775,775,775,0
|
|
20240405,135700,133928649,775,775,775,775,2
|
|
20240405,135600,133927099,775,775,775,775,0
|
|
20240405,135500,133927099,775,775,775,775,0
|
|
20240405,135400,133927099,775,775,775,775,2653
|
|
20240405,135300,131871024,775,775,775,775,0
|
|
20240405,135200,131871024,775,775,775,775,0
|
|
20240405,135100,131871024,775,775,775,775,0
|
|
20240405,135000,131871024,775,775,775,775,1
|
|
20240405,134900,131870249,776,776,776,776,0
|
|
20240405,134800,131870249,776,776,776,776,0
|
|
20240405,134700,131870249,776,776,776,776,10
|
|
20240405,134600,131862489,776,776,776,776,3
|
|
20240405,134500,131860161,776,776,776,776,1
|
|
20240405,134400,131859385,776,776,776,776,150
|
|
20240405,134300,131742985,776,776,776,776,0
|
|
20240405,134200,131742985,776,776,776,776,2
|
|
20240405,134100,131741433,775,775,775,775,0
|
|
20240405,134000,131741433,775,776,776,775,10001
|
|
20240405,133900,123990462,776,776,776,776,100
|
|
20240405,133800,123912862,776,777,777,776,200
|
|
20240405,133700,123757562,777,777,777,777,0
|
|
20240405,133600,123757562,777,777,777,777,0
|
|
20240405,133500,123757562,777,777,777,777,4
|
|
20240405,133400,123754454,777,777,777,777,0
|
|
20240405,133300,123754454,777,777,777,777,0
|
|
20240405,133200,123754454,777,777,777,777,0
|
|
20240405,133100,123754454,777,777,777,777,0
|
|
20240405,133000,123754454,777,777,777,777,345
|
|
20240405,132900,123486389,777,777,777,777,175
|
|
20240405,132800,123350414,777,777,777,777,20
|
|
20240405,132700,123334874,776,776,776,776,0
|
|
20240405,132600,123334874,776,776,776,776,0
|
|
20240405,132500,123334874,776,776,776,776,40
|
|
20240405,132400,123303834,776,776,776,776,0
|
|
20240405,132300,123303834,776,776,776,776,0
|
|
20240405,132200,123303834,776,776,776,776,0
|
|
20240405,132100,123303834,776,776,776,776,7
|
|
20240405,132000,123298402,776,776,776,776,0
|
|
20240405,131900,123298402,776,776,776,776,1
|
|
20240405,131800,123297626,776,776,776,776,0
|
|
20240405,131700,123297626,776,776,776,776,0
|
|
20240405,131600,123297626,776,776,776,776,0
|
|
20240405,131500,123297626,776,776,776,776,0
|
|
20240405,131400,123297626,776,776,776,776,0
|
|
20240405,131300,123297626,776,776,776,776,19
|
|
20240405,131200,123282882,776,776,776,776,250
|
|
20240405,131100,123088882,776,776,776,776,10
|
|
20240405,131000,123081122,776,776,776,776,0
|
|
20240405,130900,123081122,776,776,776,776,50
|
|
20240405,130800,123042322,776,776,776,776,0
|
|
20240405,130700,123042322,776,776,776,776,324
|
|
20240405,130600,122790898,772,772,772,772,0
|
|
20240405,130500,122790898,772,773,773,772,666
|
|
20240405,130400,122276095,772,772,772,772,0
|
|
20240405,130300,122276095,772,772,772,772,1
|
|
20240405,130200,122275323,772,776,776,772,14069
|
|
20240405,130100,111395820,775,775,775,775,0
|
|
20240405,130000,111395820,775,775,775,775,0
|
|
20240405,125900,111395820,775,775,775,775,0
|
|
20240405,125800,111395820,775,775,775,775,0
|
|
20240405,125700,111395820,775,775,775,775,0
|
|
20240405,125600,111395820,775,775,775,775,0
|
|
20240405,125500,111395820,775,776,776,775,1001
|
|
20240405,125400,110619353,776,775,776,775,20
|
|
20240405,125300,110603843,774,775,775,774,417
|
|
20240405,125200,110280844,775,774,775,774,2
|
|
20240405,125100,110279295,775,775,775,775,10
|
|
20240405,125000,110271545,775,775,775,775,10
|
|
20240405,124900,110263795,775,776,776,775,123
|
|
20240405,124800,110168469,777,777,777,777,111
|
|
20240405,124700,110082222,775,777,777,775,176
|
|
20240405,124600,109945689,777,777,777,777,0
|
|
20240405,124500,109945689,777,777,777,777,0
|
|
20240405,124400,109945689,777,777,777,777,25
|
|
20240405,124300,109926264,777,777,777,777,175
|
|
20240405,124200,109790289,777,777,777,777,0
|
|
20240405,124100,109790289,777,777,777,777,16
|
|
20240405,124000,109777857,778,778,778,778,0
|
|
20240405,123900,109777857,778,778,778,778,0
|
|
20240405,123800,109777857,778,778,778,778,1
|
|
20240405,123700,109777079,778,778,778,778,0
|
|
20240405,123600,109777079,778,775,778,775,6
|
|
20240405,123500,109772414,774,778,778,774,32766
|
|
20240405,123400,84384696,779,779,779,779,0
|
|
20240405,123300,84384696,779,779,779,779,15
|
|
20240405,123200,84373011,777,779,779,777,146
|
|
20240405,123100,84259567,777,778,778,777,586
|
|
20240405,123000,83803945,778,778,778,778,350
|
|
20240405,122900,83531645,779,779,779,779,0
|
|
20240405,122800,83531645,779,779,779,779,0
|
|
20240405,122700,83531645,779,779,779,779,63
|
|
20240405,122600,83482568,779,779,779,779,3
|
|
20240405,122500,83480231,779,779,779,779,0
|
|
20240405,122400,83480231,779,779,779,779,0
|
|
20240405,122300,83480231,779,779,779,779,0
|
|
20240405,122200,83480231,779,779,779,779,0
|
|
20240405,122100,83480231,779,779,779,779,0
|
|
20240405,122000,83480231,779,779,779,779,0
|
|
20240405,121900,83480231,779,779,779,779,0
|
|
20240405,121800,83480231,779,779,779,779,0
|
|
20240405,121700,83480231,779,779,779,779,0
|
|
20240405,121600,83480231,779,779,779,779,2
|
|
20240405,121500,83478673,779,779,779,779,10
|
|
20240405,121400,83470883,779,779,779,779,1
|
|
20240405,121300,83470104,779,779,779,779,0
|
|
20240405,121200,83470104,779,779,779,779,0
|
|
20240405,121100,83470104,779,779,779,779,1
|
|
20240405,121000,83469325,779,779,779,779,0
|
|
20240405,120900,83469325,779,779,779,779,1
|
|
20240405,120800,83468546,779,779,779,779,0
|
|
20240405,120700,83468546,779,779,779,779,1
|
|
20240405,120600,83467767,779,779,779,779,0
|
|
20240405,120500,83467767,779,779,779,779,1
|
|
20240405,120400,83466988,777,777,777,777,1
|
|
20240405,120300,83466211,779,779,779,779,0
|
|
20240405,120200,83466211,779,779,779,779,0
|
|
20240405,120100,83466211,779,779,779,779,652
|
|
20240405,120000,82958303,779,779,779,779,0
|
|
20240405,115900,82958303,779,779,779,779,0
|
|
20240405,115800,82958303,779,779,779,779,1
|
|
20240405,115700,82957524,777,777,777,777,0
|
|
20240405,115600,82957524,777,777,777,777,0
|
|
20240405,115500,82957524,777,777,777,777,167
|
|
20240405,115400,82827765,777,777,777,777,0
|
|
20240405,115300,82827765,777,777,777,777,0
|
|
20240405,115200,82827765,777,776,777,776,106
|
|
20240405,115100,82745494,776,776,776,776,1
|
|
20240405,115000,82744718,775,775,775,775,1
|
|
20240405,114900,82743943,775,777,777,775,30009
|
|
20240405,114800,59480411,777,777,777,777,0
|
|
20240405,114700,59480411,777,777,777,777,21
|
|
20240405,114600,59464094,777,777,777,777,0
|
|
20240405,114500,59464094,777,777,777,777,3
|
|
20240405,114400,59461763,777,777,777,777,0
|
|
20240405,114300,59461763,777,777,777,777,200
|
|
20240405,114200,59306363,777,778,778,777,2053
|
|
20240405,114100,57710921,779,779,779,779,0
|
|
20240405,114000,57710921,779,779,779,779,6
|
|
20240405,113900,57706247,779,779,779,779,1
|
|
20240405,113800,57705468,778,778,778,778,1
|
|
20240405,113700,57704690,778,778,778,778,0
|
|
20240405,113600,57704690,778,778,778,778,0
|
|
20240405,113500,57704690,778,778,778,778,0
|
|
20240405,113400,57704690,778,778,778,778,0
|
|
20240405,113300,57704690,778,778,778,778,0
|
|
20240405,113200,57704690,778,778,778,778,0
|
|
20240405,113100,57704690,778,778,778,778,0
|
|
20240405,113000,57704690,778,778,778,778,0
|
|
20240405,112900,57704690,778,778,778,778,0
|
|
20240405,112800,57704690,778,778,778,778,0
|
|
20240405,112700,57704690,778,778,778,778,0
|
|
20240405,112600,57704690,778,778,778,778,0
|
|
20240405,112500,57704690,778,778,778,778,0
|
|
20240405,112400,57704690,778,778,779,777,227
|
|
20240405,112300,57528054,777,777,777,777,0
|
|
20240405,112200,57528054,777,777,777,777,0
|
|
20240405,112100,57528054,777,777,777,777,1
|
|
20240405,112000,57527277,777,778,778,777,15000
|
|
20240405,111900,45870028,779,779,779,779,0
|
|
20240405,111800,45870028,779,779,779,779,0
|
|
20240405,111700,45870028,779,779,779,779,1
|
|
20240405,111600,45869249,779,779,779,779,50
|
|
20240405,111500,45830299,779,779,779,779,100
|
|
20240405,111400,45752399,777,777,777,777,0
|
|
20240405,111300,45752399,777,777,777,777,0
|
|
20240405,111200,45752399,777,777,777,777,0
|
|
20240405,111100,45752399,777,777,777,777,0
|
|
20240405,111000,45752399,777,777,777,777,0
|
|
20240405,110900,45752399,777,777,777,777,0
|
|
20240405,110800,45752399,777,777,777,777,0
|
|
20240405,110700,45752399,777,777,777,777,0
|
|
20240405,110600,45752399,777,777,777,777,0
|
|
20240405,110500,45752399,777,777,777,777,0
|
|
20240405,110400,45752399,777,777,777,777,0
|
|
20240405,110300,45752399,777,778,778,777,10
|
|
20240405,110200,45744627,777,777,777,777,0
|
|
20240405,110100,45744627,777,777,777,777,0
|
|
20240405,110000,45744627,777,777,777,777,0
|
|
20240405,105900,45744627,777,777,777,777,1
|
|
20240405,105800,45743850,778,778,778,778,100
|
|
20240405,105700,45666050,778,778,778,778,0
|
|
20240405,105600,45666050,778,778,778,778,785
|
|
20240405,105500,45055320,779,779,779,779,4
|
|
20240405,105400,45052204,779,779,779,779,0
|
|
20240405,105300,45052204,779,779,779,778,165
|
|
20240405,105200,44923670,778,778,778,778,2000
|
|
20240405,105100,43367670,778,778,778,778,0
|
|
20240405,105000,43367670,778,778,778,778,0
|
|
20240405,104900,43367670,778,778,778,778,0
|
|
20240405,104800,43367670,778,778,778,778,2326
|
|
20240405,104700,41558042,778,778,778,778,0
|
|
20240405,104600,41558042,778,779,779,778,4010
|
|
20240405,104500,38438252,779,779,779,779,2654
|
|
20240405,104400,36370786,780,780,780,780,1
|
|
20240405,104300,36370006,779,779,779,779,55
|
|
20240405,104200,36327161,780,780,780,780,0
|
|
20240405,104100,36327161,780,780,780,780,0
|
|
20240405,104000,36327161,780,780,780,780,1
|
|
20240405,103900,36326381,780,780,780,780,0
|
|
20240405,103800,36326381,780,780,780,780,0
|
|
20240405,103700,36326381,780,780,780,780,100
|
|
20240405,103600,36248381,780,780,780,780,0
|
|
20240405,103500,36248381,780,780,780,780,1480
|
|
20240405,103400,35093981,781,781,781,781,0
|
|
20240405,103300,35093981,781,781,781,781,0
|
|
20240405,103200,35093981,781,781,781,781,25
|
|
20240405,103100,35074456,781,781,781,781,0
|
|
20240405,103000,35074456,781,781,781,781,1
|
|
20240405,102900,35073675,781,781,781,781,0
|
|
20240405,102800,35073675,781,781,781,781,0
|
|
20240405,102700,35073675,781,781,781,781,190
|
|
20240405,102600,34925285,781,781,781,781,0
|
|
20240405,102500,34925285,781,781,781,781,0
|
|
20240405,102400,34925285,781,781,781,781,0
|
|
20240405,102300,34925285,781,781,781,781,0
|
|
20240405,102200,34925285,781,781,781,781,70
|
|
20240405,102100,34870615,780,780,780,780,0
|
|
20240405,102000,34870615,780,780,780,780,0
|
|
20240405,101900,34870615,780,780,780,780,0
|
|
20240405,101800,34870615,780,780,780,780,0
|
|
20240405,101700,34870615,780,780,780,780,0
|
|
20240405,101600,34870615,780,780,780,780,288
|
|
20240405,101500,34645975,781,781,781,781,0
|
|
20240405,101400,34645975,781,781,781,781,2
|
|
20240405,101300,34644413,781,781,781,781,0
|
|
20240405,101200,34644413,781,781,781,781,24
|
|
20240405,101100,34625669,781,781,781,781,0
|
|
20240405,101000,34625669,781,781,781,781,0
|
|
20240405,100900,34625669,781,781,781,781,1
|
|
20240405,100800,34624888,780,780,780,780,0
|
|
20240405,100700,34624888,780,780,780,780,0
|
|
20240405,100600,34624888,780,780,780,780,200
|
|
20240405,100500,34468888,781,781,781,781,0
|
|
20240405,100400,34468888,781,781,781,781,115
|
|
20240405,100300,34379073,781,781,781,781,2
|
|
20240405,100200,34377511,781,781,781,781,2
|
|
20240405,100100,34375949,781,781,781,781,101
|
|
20240405,100000,34297068,781,781,781,781,1
|
|
20240405,095900,34296287,781,781,781,781,10
|
|
20240405,095800,34288477,781,780,781,779,143
|
|
20240405,095700,34176994,781,781,781,781,10
|
|
20240405,095600,34169184,781,781,781,781,0
|
|
20240405,095500,34169184,781,781,781,781,8
|
|
20240405,095400,34162936,781,781,781,781,21
|
|
20240405,095300,34146535,781,781,781,781,12
|
|
20240405,095200,34137163,781,781,781,781,0
|
|
20240405,095100,34137163,781,781,781,781,15
|
|
20240405,095000,34125448,780,780,780,780,13
|
|
20240405,094900,34115308,780,780,780,780,3
|
|
20240405,094800,34112968,780,780,780,780,0
|
|
20240405,094700,34112968,780,780,780,780,92
|
|
20240405,094600,34041208,780,780,780,780,10
|
|
20240405,094500,34033408,780,780,780,780,2
|
|
20240405,094400,34031848,780,780,780,779,58
|
|
20240405,094300,33986619,781,781,781,781,0
|
|
20240405,094200,33986619,781,781,781,781,2107
|
|
20240405,094100,32341052,780,781,781,780,33
|
|
20240405,094000,32315311,780,780,780,780,1188
|
|
20240405,093900,31388671,780,780,780,780,3
|
|
20240405,093800,31386331,780,780,780,780,1
|
|
20240405,093700,31385551,780,780,780,780,4
|
|
20240405,093600,31382431,780,780,780,780,2
|
|
20240405,093500,31380871,780,780,780,780,10
|
|
20240405,093400,31373071,779,780,780,779,101
|
|
20240405,093300,31294292,780,780,780,780,0
|
|
20240405,093200,31294292,780,780,780,780,1
|
|
20240405,093100,31293512,780,780,780,780,520
|
|
20240405,093000,30887912,779,779,779,779,0
|
|
20240405,092900,30887912,779,779,779,779,87
|
|
20240405,092800,30820139,780,780,780,780,0
|
|
20240405,092700,30820139,780,780,780,780,0
|
|
20240405,092600,30820139,780,780,780,780,50
|
|
20240405,092500,30781139,780,780,780,780,201
|
|
20240405,092400,30624359,779,779,779,779,190
|
|
20240405,092300,30476349,780,780,780,780,509
|
|
20240405,092200,30079329,780,780,780,780,0
|
|
20240405,092100,30079329,780,780,780,780,0
|
|
20240405,092000,30079329,780,780,780,780,35
|
|
20240405,091900,30052029,780,780,780,780,0
|
|
20240405,091800,30052029,780,780,780,780,376
|
|
20240405,091700,29758749,780,780,780,780,0
|
|
20240405,091600,29758749,780,780,780,780,18
|
|
20240405,091500,29744709,780,780,780,780,113
|
|
20240405,091400,29656569,780,780,780,780,0
|
|
20240405,091300,29656569,780,780,780,780,1
|
|
20240405,091200,29655789,779,780,780,779,1231
|
|
20240405,091100,28696780,780,780,780,780,0
|
|
20240405,091000,28696780,780,781,781,780,2200
|
|
20240405,090900,26980779,780,781,781,780,14
|
|
20240405,090800,26969846,781,780,781,780,484
|
|
20240405,090700,26592325,780,781,781,780,4433
|
|
20240405,090600,23134363,781,780,781,780,23
|
|
20240405,090500,23116408,781,781,781,781,295
|
|
20240405,090400,22886013,781,781,781,781,1113
|
|
20240405,090300,22016760,781,780,781,780,3073
|
|
20240405,090200,19618247,780,780,780,780,2
|
|
20240405,090100,19616687,782,782,782,782,1
|
|
20240405,090000,19615905,780,776,781,776,25275
|