606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190300,63865816,775,775,775,775,6343
|
|
20240409,190200,63865816,775,775,775,775,0
|
|
20240409,190100,63865816,775,775,775,775,0
|
|
20240409,190000,63865816,775,775,775,775,0
|
|
20240409,185900,63865816,775,775,775,775,0
|
|
20240409,185800,63865816,775,775,775,775,0
|
|
20240409,185700,63865816,775,775,775,775,0
|
|
20240409,185600,63865816,775,775,775,775,0
|
|
20240409,185500,63865816,775,775,775,775,0
|
|
20240409,185400,63865816,775,775,775,775,0
|
|
20240409,185300,63865816,775,775,775,775,0
|
|
20240409,185200,63865816,775,775,775,775,0
|
|
20240409,185100,63865816,775,775,775,775,0
|
|
20240409,185000,63865816,775,775,775,775,0
|
|
20240409,184900,63865816,775,775,775,775,0
|
|
20240409,184800,63865816,775,775,775,775,0
|
|
20240409,184700,63865816,775,775,775,775,0
|
|
20240409,184600,63865816,775,775,775,775,0
|
|
20240409,184500,63865816,775,775,775,775,0
|
|
20240409,184400,63865816,775,775,775,775,0
|
|
20240409,184300,63865816,775,775,775,775,0
|
|
20240409,184200,63865816,775,775,775,775,0
|
|
20240409,184100,63865816,775,775,775,775,0
|
|
20240409,184000,63865816,775,775,775,775,0
|
|
20240409,183900,63865816,775,775,775,775,0
|
|
20240409,183800,63865816,775,775,775,775,0
|
|
20240409,183700,63865816,775,775,775,775,0
|
|
20240409,183600,63865816,775,775,775,775,0
|
|
20240409,183500,63865816,775,775,775,775,0
|
|
20240409,183400,63865816,775,775,775,775,0
|
|
20240409,183300,63865816,775,775,775,775,6343
|
|
20240409,183200,63865816,775,775,775,775,0
|
|
20240409,183100,63865816,775,775,775,775,0
|
|
20240409,183000,63865816,775,775,775,775,0
|
|
20240409,182900,63865816,775,775,775,775,0
|
|
20240409,182800,63865816,775,775,775,775,0
|
|
20240409,182700,63865816,775,775,775,775,0
|
|
20240409,182600,63865816,775,775,775,775,0
|
|
20240409,182500,63865816,775,775,775,775,0
|
|
20240409,182400,63865816,775,775,775,775,0
|
|
20240409,182300,63865816,775,775,775,775,0
|
|
20240409,182200,63865816,775,775,775,775,0
|
|
20240409,182100,63865816,775,775,775,775,0
|
|
20240409,182000,63865816,775,775,775,775,0
|
|
20240409,181900,63865816,775,775,775,775,0
|
|
20240409,181800,63865816,775,775,775,775,0
|
|
20240409,181700,63865816,775,775,775,775,0
|
|
20240409,181600,63865816,775,775,775,775,0
|
|
20240409,181500,63865816,775,775,775,775,0
|
|
20240409,181400,63865816,775,775,775,775,0
|
|
20240409,181300,63865816,775,775,775,775,0
|
|
20240409,181200,63865816,775,775,775,775,0
|
|
20240409,181100,63865816,775,775,775,775,0
|
|
20240409,181000,63865816,775,775,775,775,0
|
|
20240409,180900,63865816,775,775,775,775,0
|
|
20240409,180800,63865816,775,775,775,775,0
|
|
20240409,180700,63865816,775,775,775,775,0
|
|
20240409,180600,63865816,775,775,775,775,0
|
|
20240409,180500,63865816,775,775,775,775,0
|
|
20240409,180400,63865816,775,775,775,775,0
|
|
20240409,180300,63865816,775,775,775,775,6343
|
|
20240409,180200,63865816,775,775,775,775,0
|
|
20240409,180100,63865816,775,775,775,775,0
|
|
20240409,180000,63865816,775,775,775,775,0
|
|
20240409,175900,63865816,775,775,775,775,0
|
|
20240409,175800,63865816,775,775,775,775,0
|
|
20240409,175700,63865816,775,775,775,775,0
|
|
20240409,175600,63865816,775,775,775,775,0
|
|
20240409,175500,63865816,775,775,775,775,0
|
|
20240409,175400,63865816,775,775,775,775,0
|
|
20240409,175300,63865816,775,775,775,775,0
|
|
20240409,175200,63865816,775,775,775,775,0
|
|
20240409,175100,63865816,775,775,775,775,0
|
|
20240409,175000,63865816,775,775,775,775,0
|
|
20240409,174900,63865816,775,775,775,775,0
|
|
20240409,174800,63865816,775,775,775,775,0
|
|
20240409,174700,63865816,775,775,775,775,0
|
|
20240409,174600,63865816,775,775,775,775,0
|
|
20240409,174500,63865816,775,775,775,775,0
|
|
20240409,174400,63865816,775,775,775,775,0
|
|
20240409,174300,63865816,775,775,775,775,0
|
|
20240409,174200,63865816,775,775,775,775,0
|
|
20240409,174100,63865816,775,775,775,775,0
|
|
20240409,174000,63865816,775,775,775,775,0
|
|
20240409,173900,63865816,775,775,775,775,0
|
|
20240409,173800,63865816,775,775,775,775,0
|
|
20240409,173700,63865816,775,775,775,775,0
|
|
20240409,173600,63865816,775,775,775,775,0
|
|
20240409,173500,63865816,775,775,775,775,0
|
|
20240409,173400,63865816,775,775,775,775,0
|
|
20240409,173300,63865816,775,775,775,775,6343
|
|
20240409,173200,63865816,775,775,775,775,0
|
|
20240409,173100,63865816,775,775,775,775,0
|
|
20240409,173000,63865816,775,775,775,775,0
|
|
20240409,172900,63865816,775,775,775,775,0
|
|
20240409,172800,63865816,775,775,775,775,0
|
|
20240409,172700,63865816,775,775,775,775,0
|
|
20240409,172600,63865816,775,775,775,775,0
|
|
20240409,172500,63865816,775,775,775,775,0
|
|
20240409,172400,63865816,775,775,775,775,0
|
|
20240409,172300,63865816,775,775,775,775,0
|
|
20240409,172200,63865816,775,775,775,775,0
|
|
20240409,172100,63865816,775,775,775,775,0
|
|
20240409,172000,63865816,775,775,775,775,0
|
|
20240409,171900,63865816,775,775,775,775,0
|
|
20240409,171800,63865816,775,775,775,775,0
|
|
20240409,171700,63865816,775,775,775,775,0
|
|
20240409,171600,63865816,775,775,775,775,0
|
|
20240409,171500,63865816,775,775,775,775,0
|
|
20240409,171400,63865816,775,775,775,775,0
|
|
20240409,171300,63865816,775,775,775,775,0
|
|
20240409,171200,63865816,775,775,775,775,0
|
|
20240409,171100,63865816,775,775,775,775,0
|
|
20240409,171000,63865816,775,775,775,775,0
|
|
20240409,170900,63865816,775,775,775,775,0
|
|
20240409,170800,63865816,775,775,775,775,0
|
|
20240409,170700,63865816,775,775,775,775,0
|
|
20240409,170600,63865816,775,775,775,775,0
|
|
20240409,170500,63865816,775,775,775,775,0
|
|
20240409,170400,63865816,775,775,775,775,0
|
|
20240409,170300,63865816,775,775,775,775,6343
|
|
20240409,170200,63865816,775,775,775,775,0
|
|
20240409,170100,63865816,775,775,775,775,0
|
|
20240409,170000,63865816,775,775,775,775,0
|
|
20240409,165900,63865816,775,775,775,775,0
|
|
20240409,165800,63865816,775,775,775,775,0
|
|
20240409,165700,63865816,775,775,775,775,0
|
|
20240409,165600,63865816,775,775,775,775,0
|
|
20240409,165500,63865816,775,775,775,775,0
|
|
20240409,165400,63865816,775,775,775,775,0
|
|
20240409,165300,63865816,775,775,775,775,0
|
|
20240409,165200,63865816,775,775,775,775,0
|
|
20240409,165100,63865816,775,775,775,775,0
|
|
20240409,165000,63865816,775,775,775,775,0
|
|
20240409,164900,63865816,775,775,775,775,0
|
|
20240409,164800,63865816,775,775,775,775,0
|
|
20240409,164700,63865816,775,775,775,775,0
|
|
20240409,164600,63865816,775,775,775,775,0
|
|
20240409,164500,63865816,775,775,775,775,0
|
|
20240409,164400,63865816,775,775,775,775,0
|
|
20240409,164300,63865816,775,775,775,775,0
|
|
20240409,164200,63865816,775,775,775,775,0
|
|
20240409,164100,63865816,775,775,775,775,0
|
|
20240409,164000,63865816,775,775,775,775,0
|
|
20240409,163900,63865816,775,775,775,775,0
|
|
20240409,163800,63865816,775,775,775,775,0
|
|
20240409,163700,63865816,775,775,775,775,0
|
|
20240409,163600,63865816,775,775,775,775,0
|
|
20240409,163500,63865816,775,775,775,775,0
|
|
20240409,163400,63865816,775,775,775,775,0
|
|
20240409,163300,63865816,775,775,775,775,6343
|
|
20240409,163200,63865816,775,775,775,775,0
|
|
20240409,163100,63865816,775,775,775,775,0
|
|
20240409,163000,63865816,775,775,775,775,0
|
|
20240409,162900,63865816,775,775,775,775,0
|
|
20240409,162800,63865816,775,775,775,775,0
|
|
20240409,162700,63865816,775,775,775,775,0
|
|
20240409,162600,63865816,775,775,775,775,0
|
|
20240409,162500,63865816,775,775,775,775,0
|
|
20240409,162400,63865816,775,775,775,775,0
|
|
20240409,162300,63865816,775,775,775,775,0
|
|
20240409,162200,63865816,775,775,775,775,0
|
|
20240409,162100,63865816,775,775,775,775,0
|
|
20240409,162000,63865816,775,775,775,775,0
|
|
20240409,161900,63865816,775,775,775,775,0
|
|
20240409,161800,63865816,775,775,775,775,0
|
|
20240409,161700,63865816,775,775,775,775,0
|
|
20240409,161600,63865816,775,775,775,775,0
|
|
20240409,161500,63865816,775,775,775,775,0
|
|
20240409,161400,63865816,775,775,775,775,0
|
|
20240409,161300,63865816,775,775,775,775,0
|
|
20240409,161200,63865816,775,775,775,775,0
|
|
20240409,161100,63865816,775,775,775,775,0
|
|
20240409,161000,63865816,775,775,775,775,0
|
|
20240409,160900,63865816,775,775,775,775,0
|
|
20240409,160800,63865816,775,775,775,775,0
|
|
20240409,160700,63865816,775,775,775,775,0
|
|
20240409,160600,63865816,775,775,775,775,0
|
|
20240409,160500,63865816,775,775,775,775,0
|
|
20240409,160400,63865816,775,775,775,775,0
|
|
20240409,160300,63865816,775,775,775,775,6343
|
|
20240409,160200,63865816,775,775,775,775,0
|
|
20240409,160100,63865816,775,775,775,775,0
|
|
20240409,160000,63865816,775,775,775,775,0
|
|
20240409,155900,63865816,775,775,775,775,0
|
|
20240409,155800,63865816,775,775,775,775,0
|
|
20240409,155700,63865816,775,775,775,775,0
|
|
20240409,155600,63865816,775,775,775,775,0
|
|
20240409,155500,63865816,775,775,775,775,0
|
|
20240409,155400,63865816,775,775,775,775,0
|
|
20240409,155300,63865816,775,775,775,775,0
|
|
20240409,155200,63865816,775,775,775,775,0
|
|
20240409,155100,63865816,775,775,775,775,0
|
|
20240409,155000,63865816,775,775,775,775,0
|
|
20240409,154900,63865816,775,775,775,775,0
|
|
20240409,154800,63865816,775,775,775,775,0
|
|
20240409,154700,63865816,775,775,775,775,0
|
|
20240409,154600,63865816,775,775,775,775,0
|
|
20240409,154500,63865816,775,775,775,775,0
|
|
20240409,154400,63865816,775,775,775,775,0
|
|
20240409,154300,63865816,775,775,775,775,0
|
|
20240409,154200,63865816,775,775,775,775,0
|
|
20240409,154100,63865816,775,775,775,775,0
|
|
20240409,154000,63865816,775,775,775,775,0
|
|
20240409,153900,63865816,775,775,775,775,0
|
|
20240409,153800,63865816,775,775,775,775,0
|
|
20240409,153700,63865816,775,775,775,775,0
|
|
20240409,153600,63865816,775,775,775,775,0
|
|
20240409,153500,63865816,775,775,775,775,0
|
|
20240409,153400,63865816,775,775,775,775,0
|
|
20240409,153300,63865816,775,775,775,775,6343
|
|
20240409,153200,63865816,775,775,775,775,0
|
|
20240409,153100,63865816,775,775,775,775,0
|
|
20240409,153000,63865816,775,775,775,775,6343
|
|
20240409,152900,58949991,774,774,774,774,0
|
|
20240409,152800,58949991,774,774,774,774,0
|
|
20240409,152700,58949991,774,774,774,774,0
|
|
20240409,152600,58949991,774,774,774,774,0
|
|
20240409,152500,58949991,774,774,774,774,0
|
|
20240409,152400,58949991,774,774,774,774,0
|
|
20240409,152300,58949991,774,774,774,774,0
|
|
20240409,152200,58949991,774,774,774,774,0
|
|
20240409,152100,58949991,774,774,774,774,0
|
|
20240409,152000,58949991,774,774,774,774,0
|
|
20240409,151900,58949991,774,773,774,773,11
|
|
20240409,151800,58941487,770,770,770,770,100
|
|
20240409,151700,58864487,770,770,770,770,0
|
|
20240409,151600,58864487,770,770,770,770,0
|
|
20240409,151500,58864487,770,770,770,770,2
|
|
20240409,151400,58862947,770,770,770,770,0
|
|
20240409,151300,58862947,770,770,770,770,102
|
|
20240409,151200,58784407,770,770,770,770,2
|
|
20240409,151100,58782867,770,770,770,770,2
|
|
20240409,151000,58781327,770,770,770,770,0
|
|
20240409,150900,58781327,770,770,770,770,2
|
|
20240409,150800,58779787,770,770,770,770,103
|
|
20240409,150700,58700477,770,770,770,770,3
|
|
20240409,150600,58698167,770,770,770,770,35
|
|
20240409,150500,58671217,773,773,773,773,900
|
|
20240409,150400,57975517,770,770,770,770,143
|
|
20240409,150300,57865407,769,770,770,769,58
|
|
20240409,150200,57820749,770,770,770,770,2
|
|
20240409,150100,57819209,770,770,770,770,0
|
|
20240409,150000,57819209,770,770,770,770,2
|
|
20240409,145900,57817669,770,770,770,770,2
|
|
20240409,145800,57816129,770,770,770,770,2
|
|
20240409,145700,57814589,770,770,770,770,3
|
|
20240409,145600,57812279,772,772,772,772,1
|
|
20240409,145500,57811507,771,771,771,771,2
|
|
20240409,145400,57809965,770,770,770,770,2
|
|
20240409,145300,57808425,770,770,770,770,5002
|
|
20240409,145200,53956885,770,770,770,770,0
|
|
20240409,145100,53956885,770,770,770,770,2
|
|
20240409,145000,53955345,770,770,770,770,2
|
|
20240409,144900,53953805,770,770,770,770,26
|
|
20240409,144800,53933785,770,770,770,770,2727
|
|
20240409,144700,51833995,770,770,770,770,0
|
|
20240409,144600,51833995,770,771,771,770,2288
|
|
20240409,144500,50069950,771,771,771,771,2
|
|
20240409,144400,50068408,771,771,771,771,2
|
|
20240409,144300,50066866,771,771,771,771,0
|
|
20240409,144200,50066866,771,771,771,771,2
|
|
20240409,144100,50065324,771,771,771,771,502
|
|
20240409,144000,49678282,771,771,771,771,2
|
|
20240409,143900,49676740,771,771,771,771,8
|
|
20240409,143800,49670572,771,771,771,771,1
|
|
20240409,143700,49669801,771,771,771,771,1
|
|
20240409,143600,49669030,772,770,772,770,3
|
|
20240409,143500,49666718,771,771,771,771,3
|
|
20240409,143400,49664405,770,770,770,770,0
|
|
20240409,143300,49664405,770,770,770,770,2
|
|
20240409,143200,49662865,770,770,770,770,2
|
|
20240409,143100,49661325,770,770,770,770,2
|
|
20240409,143000,49659785,770,770,770,770,2
|
|
20240409,142900,49658245,770,770,770,770,1
|
|
20240409,142800,49657475,770,770,770,770,2
|
|
20240409,142700,49655935,770,771,771,770,2418
|
|
20240409,142600,47794069,771,771,771,771,2
|
|
20240409,142500,47792527,771,771,771,771,0
|
|
20240409,142400,47792527,771,771,771,771,3
|
|
20240409,142300,47790214,771,771,771,770,5
|
|
20240409,142200,47786361,772,770,772,770,3
|
|
20240409,142100,47784049,771,771,771,771,2
|
|
20240409,142000,47782507,771,771,771,771,1
|
|
20240409,141900,47781736,771,771,771,771,2
|
|
20240409,141800,47780194,771,771,771,771,503
|
|
20240409,141700,47392381,771,771,771,771,1302
|
|
20240409,141600,46388539,771,771,771,771,0
|
|
20240409,141500,46388539,771,771,771,771,2
|
|
20240409,141400,46386997,771,771,771,771,103
|
|
20240409,141300,46307584,771,771,771,771,152
|
|
20240409,141200,46190392,771,771,771,771,2
|
|
20240409,141100,46188850,771,771,771,771,0
|
|
20240409,141000,46188850,771,771,771,771,2
|
|
20240409,140900,46187308,775,771,775,771,2002
|
|
20240409,140800,44637156,771,771,771,771,2
|
|
20240409,140700,44635614,771,771,771,771,0
|
|
20240409,140600,44635614,771,771,771,771,2
|
|
20240409,140500,44634072,771,771,771,771,2
|
|
20240409,140400,44632530,771,771,771,771,2
|
|
20240409,140300,44630988,771,771,771,771,3
|
|
20240409,140200,44628675,771,771,771,771,0
|
|
20240409,140100,44628675,771,771,771,771,4
|
|
20240409,140000,44625591,771,771,771,771,3
|
|
20240409,135900,44623278,771,771,771,771,2
|
|
20240409,135800,44621736,771,771,771,771,2
|
|
20240409,135700,44620194,771,771,771,771,0
|
|
20240409,135600,44620194,771,771,771,771,2
|
|
20240409,135500,44618652,771,771,771,771,2
|
|
20240409,135400,44617110,771,771,771,771,2
|
|
20240409,135300,44615568,771,771,771,771,0
|
|
20240409,135200,44615568,771,771,771,771,3
|
|
20240409,135100,44613255,770,770,770,770,2
|
|
20240409,135000,44611715,770,770,770,770,2
|
|
20240409,134900,44610175,770,770,770,770,2
|
|
20240409,134800,44608635,770,770,770,770,0
|
|
20240409,134700,44608635,770,770,770,770,2
|
|
20240409,134600,44607095,770,770,770,770,2
|
|
20240409,134500,44605555,770,770,770,770,2
|
|
20240409,134400,44604015,770,770,770,770,0
|
|
20240409,134300,44604015,770,770,770,770,2
|
|
20240409,134200,44602475,770,770,770,770,3
|
|
20240409,134100,44600165,770,770,770,770,2
|
|
20240409,134000,44598625,770,770,770,770,2
|
|
20240409,133900,44597085,770,770,770,770,0
|
|
20240409,133800,44597085,770,770,770,770,33
|
|
20240409,133700,44571675,770,770,770,770,2
|
|
20240409,133600,44570135,769,769,769,769,2
|
|
20240409,133500,44568597,769,769,769,769,0
|
|
20240409,133400,44568597,769,769,769,769,2
|
|
20240409,133300,44567059,769,769,769,769,2
|
|
20240409,133200,44565521,769,769,769,769,3
|
|
20240409,133100,44563214,769,769,769,769,2
|
|
20240409,133000,44561676,769,769,769,769,0
|
|
20240409,132900,44561676,769,769,769,769,2502
|
|
20240409,132800,42637638,769,769,769,769,3
|
|
20240409,132700,42635331,769,769,769,769,790
|
|
20240409,132600,42027821,770,770,770,770,1462
|
|
20240409,132500,40902081,770,770,770,770,2
|
|
20240409,132400,40900541,770,770,770,770,2
|
|
20240409,132300,40899001,770,770,770,770,2
|
|
20240409,132200,40897461,770,770,770,770,3
|
|
20240409,132100,40895151,770,770,770,770,0
|
|
20240409,132000,40895151,770,770,770,770,2
|
|
20240409,131900,40893611,770,770,770,770,2
|
|
20240409,131800,40892071,770,770,770,770,2
|
|
20240409,131700,40890531,770,770,770,770,0
|
|
20240409,131600,40890531,770,770,770,770,2
|
|
20240409,131500,40888991,770,770,770,770,2
|
|
20240409,131400,40887451,770,770,770,770,2
|
|
20240409,131300,40885911,770,770,770,770,3
|
|
20240409,131200,40883601,770,770,770,770,0
|
|
20240409,131100,40883601,770,770,770,770,2
|
|
20240409,131000,40882061,774,770,774,770,11
|
|
20240409,130900,40873563,770,770,770,770,2
|
|
20240409,130800,40872023,770,770,770,770,0
|
|
20240409,130700,40872023,770,770,770,770,2
|
|
20240409,130600,40870483,771,771,771,771,1
|
|
20240409,130500,40869712,774,770,774,770,302
|
|
20240409,130400,40635972,770,770,770,770,2
|
|
20240409,130300,40634432,770,770,770,770,0
|
|
20240409,130200,40634432,770,770,770,770,2
|
|
20240409,130100,40632892,769,769,769,769,2
|
|
20240409,130000,40631354,769,769,769,769,3
|
|
20240409,125900,40629047,769,769,769,769,0
|
|
20240409,125800,40629047,769,769,769,769,2
|
|
20240409,125700,40627509,770,770,770,770,3
|
|
20240409,125600,40625199,770,770,770,770,2
|
|
20240409,125500,40623659,769,770,770,769,432
|
|
20240409,125400,40291446,770,770,770,770,67
|
|
20240409,125300,40239856,770,770,770,770,2
|
|
20240409,125200,40238316,770,770,770,770,2
|
|
20240409,125100,40236776,774,770,774,770,7
|
|
20240409,125000,40231366,770,770,770,770,1152
|
|
20240409,124900,39344326,770,770,770,769,635
|
|
20240409,124800,38855379,770,770,770,770,2
|
|
20240409,124700,38853839,770,770,770,770,2
|
|
20240409,124600,38852299,770,770,770,770,2
|
|
20240409,124500,38850759,770,770,770,770,0
|
|
20240409,124400,38850759,770,770,770,770,2
|
|
20240409,124300,38849219,770,770,770,770,19
|
|
20240409,124200,38834589,770,770,770,770,2
|
|
20240409,124100,38833049,770,770,770,770,2
|
|
20240409,124000,38831509,770,770,770,770,0
|
|
20240409,123900,38831509,770,770,770,770,4
|
|
20240409,123800,38828429,770,770,770,770,2
|
|
20240409,123700,38826889,770,770,770,770,2
|
|
20240409,123600,38825349,770,770,770,770,1
|
|
20240409,123500,38824579,770,770,770,770,1
|
|
20240409,123400,38823809,769,770,770,769,5
|
|
20240409,123300,38819961,769,770,770,769,2002
|
|
20240409,123200,37279705,770,770,770,770,2
|
|
20240409,123100,37278165,770,770,770,770,0
|
|
20240409,123000,37278165,770,770,770,770,3
|
|
20240409,122900,37275855,770,770,770,770,4
|
|
20240409,122800,37272775,770,770,770,770,2
|
|
20240409,122700,37271235,770,770,770,770,0
|
|
20240409,122600,37271235,770,774,774,770,3
|
|
20240409,122500,37268921,770,770,770,770,2
|
|
20240409,122400,37267381,770,773,773,770,3
|
|
20240409,122300,37265068,770,770,770,770,2
|
|
20240409,122200,37263528,770,770,770,770,0
|
|
20240409,122100,37263528,770,770,770,770,2
|
|
20240409,122000,37261988,769,769,769,769,7
|
|
20240409,121900,37256605,769,769,769,769,3
|
|
20240409,121800,37254298,769,769,769,769,0
|
|
20240409,121700,37254298,769,769,769,769,3
|
|
20240409,121600,37251991,769,769,769,769,2
|
|
20240409,121500,37250453,769,769,769,769,2
|
|
20240409,121400,37248915,769,769,769,769,2
|
|
20240409,121300,37247377,769,769,769,769,0
|
|
20240409,121200,37247377,769,769,769,769,2
|
|
20240409,121100,37245839,769,769,769,769,2
|
|
20240409,121000,37244301,774,774,774,769,283
|
|
20240409,120900,37025269,769,769,769,769,0
|
|
20240409,120800,37025269,769,769,769,769,3
|
|
20240409,120700,37022962,769,773,773,769,21
|
|
20240409,120600,37006737,769,769,769,769,2
|
|
20240409,120500,37005199,769,769,769,769,2
|
|
20240409,120400,37003661,773,773,773,773,2700
|
|
20240409,120300,34916561,773,769,773,769,2002
|
|
20240409,120200,33369023,773,769,773,769,1003
|
|
20240409,120100,32593716,769,769,769,769,2
|
|
20240409,120000,32592178,769,769,769,769,0
|
|
20240409,115900,32592178,769,769,769,769,2
|
|
20240409,115800,32590640,769,769,769,769,3
|
|
20240409,115700,32588333,769,769,769,769,2
|
|
20240409,115600,32586795,769,769,769,769,2
|
|
20240409,115500,32585257,772,772,772,772,0
|
|
20240409,115400,32585257,772,771,772,769,1855
|
|
20240409,115300,31153653,769,770,770,769,821
|
|
20240409,115200,30521485,769,769,769,769,2
|
|
20240409,115100,30519947,769,769,769,769,0
|
|
20240409,115000,30519947,769,769,769,769,2
|
|
20240409,114900,30518409,769,769,769,769,2
|
|
20240409,114800,30516871,769,769,769,769,3
|
|
20240409,114700,30514564,769,769,769,769,2
|
|
20240409,114600,30513026,769,769,769,769,0
|
|
20240409,114500,30513026,769,769,769,769,2
|
|
20240409,114400,30511488,769,769,769,769,2
|
|
20240409,114300,30509950,769,769,769,769,2
|
|
20240409,114200,30508412,769,769,769,769,24
|
|
20240409,114100,30489956,768,769,769,768,1334
|
|
20240409,114000,29464112,768,769,769,768,4
|
|
20240409,113900,29461038,769,769,769,768,2010
|
|
20240409,113800,27915351,768,768,768,768,294
|
|
20240409,113700,27689559,768,768,768,768,0
|
|
20240409,113600,27689559,768,768,768,768,2
|
|
20240409,113500,27688023,768,768,768,768,2
|
|
20240409,113400,27686487,768,769,769,768,14
|
|
20240409,113300,27675723,768,768,768,768,200
|
|
20240409,113200,27522123,768,768,768,768,2
|
|
20240409,113100,27520587,769,768,769,768,12
|
|
20240409,113000,27511361,768,768,768,768,2
|
|
20240409,112900,27509825,769,768,769,768,2013
|
|
20240409,112800,25961841,768,768,768,768,0
|
|
20240409,112700,25961841,768,768,768,768,4
|
|
20240409,112600,25958769,768,768,768,768,2
|
|
20240409,112500,25957233,768,768,768,768,3502
|
|
20240409,112400,23267697,768,768,768,768,2
|
|
20240409,112300,23266161,768,768,768,768,1000
|
|
20240409,112200,22498161,768,769,769,768,3
|
|
20240409,112100,22495856,768,768,768,768,2
|
|
20240409,112000,22494320,768,768,768,768,2
|
|
20240409,111900,22492784,768,768,768,768,3
|
|
20240409,111800,22490480,768,768,768,768,0
|
|
20240409,111700,22490480,768,768,768,768,2
|
|
20240409,111600,22488944,768,768,768,768,2
|
|
20240409,111500,22487408,769,768,769,768,3
|
|
20240409,111400,22485103,769,769,769,769,2
|
|
20240409,111300,22483565,768,769,769,768,3
|
|
20240409,111200,22481260,768,769,769,768,3
|
|
20240409,111100,22478955,768,768,768,768,2
|
|
20240409,111000,22477419,768,768,768,768,2
|
|
20240409,110900,22475883,768,768,768,768,0
|
|
20240409,110800,22475883,768,768,768,768,3
|
|
20240409,110700,22473579,768,768,768,768,2
|
|
20240409,110600,22472043,768,768,768,768,2
|
|
20240409,110500,22470507,769,769,769,769,109
|
|
20240409,110400,22386686,769,769,769,769,0
|
|
20240409,110300,22386686,769,769,769,769,2
|
|
20240409,110200,22385148,769,769,769,769,3
|
|
20240409,110100,22382841,769,769,769,769,2
|
|
20240409,110000,22381303,769,769,769,769,2
|
|
20240409,105900,22379765,770,770,770,770,0
|
|
20240409,105800,22379765,770,770,770,770,0
|
|
20240409,105700,22379765,770,770,770,770,0
|
|
20240409,105600,22379765,770,770,770,770,0
|
|
20240409,105500,22379765,770,770,770,770,0
|
|
20240409,105400,22379765,770,770,770,770,1
|
|
20240409,105300,22378995,770,770,770,770,0
|
|
20240409,105200,22378995,770,770,770,770,1
|
|
20240409,105100,22378225,768,768,768,768,0
|
|
20240409,105000,22378225,768,768,768,768,0
|
|
20240409,104900,22378225,768,768,768,768,1
|
|
20240409,104800,22377457,768,768,768,768,188
|
|
20240409,104700,22233073,768,768,768,768,0
|
|
20240409,104600,22233073,768,768,768,768,53
|
|
20240409,104500,22192369,768,768,768,768,400
|
|
20240409,104400,21885169,768,768,768,768,2
|
|
20240409,104300,21883633,768,768,768,768,0
|
|
20240409,104200,21883633,768,768,768,768,0
|
|
20240409,104100,21883633,768,768,768,768,357
|
|
20240409,104000,21609457,768,768,768,768,320
|
|
20240409,103900,21363697,768,768,768,768,1000
|
|
20240409,103800,20595697,768,768,768,768,1
|
|
20240409,103700,20594929,772,772,772,772,0
|
|
20240409,103600,20594929,772,772,772,772,4
|
|
20240409,103500,20591841,768,768,768,768,0
|
|
20240409,103400,20591841,768,768,768,768,0
|
|
20240409,103300,20591841,768,768,768,768,0
|
|
20240409,103200,20591841,768,771,771,768,2000
|
|
20240409,103100,19053572,771,771,771,771,0
|
|
20240409,103000,19053572,771,771,771,771,1
|
|
20240409,102900,19052801,771,771,771,771,0
|
|
20240409,102800,19052801,771,771,771,771,0
|
|
20240409,102700,19052801,771,771,771,771,100
|
|
20240409,102600,18975701,771,771,771,771,0
|
|
20240409,102500,18975701,771,771,771,771,4
|
|
20240409,102400,18972617,772,772,772,772,0
|
|
20240409,102300,18972617,772,772,772,772,0
|
|
20240409,102200,18972617,772,772,772,772,1
|
|
20240409,102100,18971845,771,771,771,771,22
|
|
20240409,102000,18954883,771,771,771,771,0
|
|
20240409,101900,18954883,771,771,771,771,5
|
|
20240409,101800,18951028,771,771,771,771,0
|
|
20240409,101700,18951028,771,771,771,771,474
|
|
20240409,101600,18585574,772,772,772,772,0
|
|
20240409,101500,18585574,772,772,772,772,0
|
|
20240409,101400,18585574,772,772,772,772,0
|
|
20240409,101300,18585574,772,772,772,772,1
|
|
20240409,101200,18584802,771,771,771,771,0
|
|
20240409,101100,18584802,771,771,771,771,112
|
|
20240409,101000,18498450,772,772,772,772,0
|
|
20240409,100900,18498450,772,772,772,772,0
|
|
20240409,100800,18498450,772,772,772,772,0
|
|
20240409,100700,18498450,772,772,772,772,0
|
|
20240409,100600,18498450,772,772,772,772,0
|
|
20240409,100500,18498450,772,772,772,772,0
|
|
20240409,100400,18498450,772,772,772,772,0
|
|
20240409,100300,18498450,772,772,772,772,12
|
|
20240409,100200,18489186,771,771,771,771,0
|
|
20240409,100100,18489186,771,771,771,771,0
|
|
20240409,100000,18489186,771,771,771,771,0
|
|
20240409,095900,18489186,771,771,771,771,1
|
|
20240409,095800,18488415,772,772,772,772,20
|
|
20240409,095700,18472975,772,772,772,772,0
|
|
20240409,095600,18472975,772,772,772,772,150
|
|
20240409,095500,18357175,772,772,772,772,29
|
|
20240409,095400,18334787,772,772,772,772,0
|
|
20240409,095300,18334787,772,772,772,772,0
|
|
20240409,095200,18334787,772,772,772,772,0
|
|
20240409,095100,18334787,772,772,772,772,1
|
|
20240409,095000,18334015,772,772,772,772,4
|
|
20240409,094900,18330927,771,771,771,771,625
|
|
20240409,094800,17849052,772,772,772,772,0
|
|
20240409,094700,17849052,772,771,772,771,611
|
|
20240409,094600,17377970,771,771,771,771,4
|
|
20240409,094500,17374886,771,771,771,771,0
|
|
20240409,094400,17374886,771,771,771,771,7
|
|
20240409,094300,17369489,770,769,770,769,5391
|
|
20240409,094200,13218525,769,769,769,769,1
|
|
20240409,094100,13217756,769,769,769,769,0
|
|
20240409,094000,13217756,769,768,769,768,53
|
|
20240409,093900,13177051,769,769,769,769,41
|
|
20240409,093800,13145522,769,769,769,768,106
|
|
20240409,093700,13064108,769,769,769,769,3
|
|
20240409,093600,13061801,769,769,769,769,1
|
|
20240409,093500,13061032,769,769,769,769,0
|
|
20240409,093400,13061032,769,769,769,769,1
|
|
20240409,093300,13060263,769,768,769,768,2
|
|
20240409,093200,13058726,768,768,768,768,0
|
|
20240409,093100,13058726,768,768,768,768,0
|
|
20240409,093000,13058726,768,768,768,768,0
|
|
20240409,092900,13058726,768,768,768,768,0
|
|
20240409,092800,13058726,768,768,768,768,0
|
|
20240409,092700,13058726,768,768,768,768,0
|
|
20240409,092600,13058726,768,768,768,768,30
|
|
20240409,092500,13035686,768,768,768,768,738
|
|
20240409,092400,12468902,768,767,768,767,7567
|
|
20240409,092300,6659800,767,767,767,767,0
|
|
20240409,092200,6659800,767,767,767,767,4
|
|
20240409,092100,6656732,767,767,767,767,166
|
|
20240409,092000,6529410,767,767,767,767,10
|
|
20240409,091900,6521740,767,767,767,767,0
|
|
20240409,091800,6521740,767,767,767,767,200
|
|
20240409,091700,6368340,767,767,767,767,100
|
|
20240409,091600,6291640,767,768,768,767,175
|
|
20240409,091500,6157408,768,768,768,768,10
|
|
20240409,091400,6149728,768,768,768,768,1
|
|
20240409,091300,6148960,763,763,763,763,0
|
|
20240409,091200,6148960,763,764,764,763,300
|
|
20240409,091100,5920059,763,763,763,763,0
|
|
20240409,091000,5920059,763,763,763,763,2
|
|
20240409,090900,5918533,763,763,763,763,0
|
|
20240409,090800,5918533,763,763,763,763,0
|
|
20240409,090700,5918533,763,763,763,763,0
|
|
20240409,090600,5918533,763,764,764,763,554
|
|
20240409,090500,5495714,764,764,764,764,52
|
|
20240409,090400,5455986,768,768,768,768,40
|
|
20240409,090300,5425266,769,769,769,769,83
|
|
20240409,090200,5361439,769,769,769,769,1
|
|
20240409,090100,5360670,762,762,762,762,0
|
|
20240409,090000,5360670,762,762,762,762,7035
|