606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190300,267525614,764,764,764,764,1408
|
|
20240415,190200,267525614,764,764,764,764,0
|
|
20240415,190100,267525614,764,764,764,764,0
|
|
20240415,190000,267525614,764,764,764,764,0
|
|
20240415,185900,267525614,764,764,764,764,0
|
|
20240415,185800,267525614,764,764,764,764,0
|
|
20240415,185700,267525614,764,764,764,764,0
|
|
20240415,185600,267525614,764,764,764,764,0
|
|
20240415,185500,267525614,764,764,764,764,0
|
|
20240415,185400,267525614,764,764,764,764,0
|
|
20240415,185300,267525614,764,764,764,764,0
|
|
20240415,185200,267525614,764,764,764,764,0
|
|
20240415,185100,267525614,764,764,764,764,0
|
|
20240415,185000,267525614,764,764,764,764,0
|
|
20240415,184900,267525614,764,764,764,764,0
|
|
20240415,184800,267525614,764,764,764,764,0
|
|
20240415,184700,267525614,764,764,764,764,0
|
|
20240415,184600,267525614,764,764,764,764,0
|
|
20240415,184500,267525614,764,764,764,764,0
|
|
20240415,184400,267525614,764,764,764,764,0
|
|
20240415,184300,267525614,764,764,764,764,0
|
|
20240415,184200,267525614,764,764,764,764,0
|
|
20240415,184100,267525614,764,764,764,764,0
|
|
20240415,184000,267525614,764,764,764,764,0
|
|
20240415,183900,267525614,764,764,764,764,0
|
|
20240415,183800,267525614,764,764,764,764,0
|
|
20240415,183700,267525614,764,764,764,764,0
|
|
20240415,183600,267525614,764,764,764,764,0
|
|
20240415,183500,267525614,764,764,764,764,0
|
|
20240415,183400,267525614,764,764,764,764,0
|
|
20240415,183300,267525614,764,764,764,764,1408
|
|
20240415,183200,267525614,764,764,764,764,0
|
|
20240415,183100,267525614,764,764,764,764,0
|
|
20240415,183000,267525614,764,764,764,764,0
|
|
20240415,182900,267525614,764,764,764,764,0
|
|
20240415,182800,267525614,764,764,764,764,0
|
|
20240415,182700,267525614,764,764,764,764,0
|
|
20240415,182600,267525614,764,764,764,764,0
|
|
20240415,182500,267525614,764,764,764,764,0
|
|
20240415,182400,267525614,764,764,764,764,0
|
|
20240415,182300,267525614,764,764,764,764,0
|
|
20240415,182200,267525614,764,764,764,764,0
|
|
20240415,182100,267525614,764,764,764,764,0
|
|
20240415,182000,267525614,764,764,764,764,0
|
|
20240415,181900,267525614,764,764,764,764,0
|
|
20240415,181800,267525614,764,764,764,764,0
|
|
20240415,181700,267525614,764,764,764,764,0
|
|
20240415,181600,267525614,764,764,764,764,0
|
|
20240415,181500,267525614,764,764,764,764,0
|
|
20240415,181400,267525614,764,764,764,764,0
|
|
20240415,181300,267525614,764,764,764,764,0
|
|
20240415,181200,267525614,764,764,764,764,0
|
|
20240415,181100,267525614,764,764,764,764,0
|
|
20240415,181000,267525614,764,764,764,764,0
|
|
20240415,180900,267525614,764,764,764,764,0
|
|
20240415,180800,267525614,764,764,764,764,0
|
|
20240415,180700,267525614,764,764,764,764,0
|
|
20240415,180600,267525614,764,764,764,764,0
|
|
20240415,180500,267525614,764,764,764,764,0
|
|
20240415,180400,267525614,764,764,764,764,0
|
|
20240415,180300,267525614,764,764,764,764,1408
|
|
20240415,180200,267525614,764,764,764,764,0
|
|
20240415,180100,267525614,764,764,764,764,0
|
|
20240415,180000,267525614,764,764,764,764,0
|
|
20240415,175900,267525614,764,764,764,764,0
|
|
20240415,175800,267525614,764,764,764,764,0
|
|
20240415,175700,267525614,764,764,764,764,0
|
|
20240415,175600,267525614,764,764,764,764,0
|
|
20240415,175500,267525614,764,764,764,764,0
|
|
20240415,175400,267525614,764,764,764,764,0
|
|
20240415,175300,267525614,764,764,764,764,0
|
|
20240415,175200,267525614,764,764,764,764,0
|
|
20240415,175100,267525614,764,764,764,764,0
|
|
20240415,175000,267525614,764,764,764,764,0
|
|
20240415,174900,267525614,764,764,764,764,0
|
|
20240415,174800,267525614,764,764,764,764,0
|
|
20240415,174700,267525614,764,764,764,764,0
|
|
20240415,174600,267525614,764,764,764,764,0
|
|
20240415,174500,267525614,764,764,764,764,0
|
|
20240415,174400,267525614,764,764,764,764,0
|
|
20240415,174300,267525614,764,764,764,764,0
|
|
20240415,174200,267525614,764,764,764,764,0
|
|
20240415,174100,267525614,764,764,764,764,0
|
|
20240415,174000,267525614,764,764,764,764,0
|
|
20240415,173900,267525614,764,764,764,764,0
|
|
20240415,173800,267525614,764,764,764,764,0
|
|
20240415,173700,267525614,764,764,764,764,0
|
|
20240415,173600,267525614,764,764,764,764,0
|
|
20240415,173500,267525614,764,764,764,764,0
|
|
20240415,173400,267525614,764,764,764,764,0
|
|
20240415,173300,267525614,764,764,764,764,1408
|
|
20240415,173200,267525614,764,764,764,764,0
|
|
20240415,173100,267525614,764,764,764,764,0
|
|
20240415,173000,267525614,764,764,764,764,0
|
|
20240415,172900,267525614,764,764,764,764,0
|
|
20240415,172800,267525614,764,764,764,764,0
|
|
20240415,172700,267525614,764,764,764,764,0
|
|
20240415,172600,267525614,764,764,764,764,0
|
|
20240415,172500,267525614,764,764,764,764,0
|
|
20240415,172400,267525614,764,764,764,764,0
|
|
20240415,172300,267525614,764,764,764,764,0
|
|
20240415,172200,267525614,764,764,764,764,0
|
|
20240415,172100,267525614,764,764,764,764,0
|
|
20240415,172000,267525614,764,764,764,764,0
|
|
20240415,171900,267525614,764,764,764,764,0
|
|
20240415,171800,267525614,764,764,764,764,0
|
|
20240415,171700,267525614,764,764,764,764,0
|
|
20240415,171600,267525614,764,764,764,764,0
|
|
20240415,171500,267525614,764,764,764,764,0
|
|
20240415,171400,267525614,764,764,764,764,0
|
|
20240415,171300,267525614,764,764,764,764,0
|
|
20240415,171200,267525614,764,764,764,764,0
|
|
20240415,171100,267525614,764,764,764,764,0
|
|
20240415,171000,267525614,764,764,764,764,0
|
|
20240415,170900,267525614,764,764,764,764,0
|
|
20240415,170800,267525614,764,764,764,764,0
|
|
20240415,170700,267525614,764,764,764,764,0
|
|
20240415,170600,267525614,764,764,764,764,0
|
|
20240415,170500,267525614,764,764,764,764,0
|
|
20240415,170400,267525614,764,764,764,764,0
|
|
20240415,170300,267525614,764,764,764,764,1408
|
|
20240415,170200,267525614,764,764,764,764,0
|
|
20240415,170100,267525614,764,764,764,764,0
|
|
20240415,170000,267525614,764,764,764,764,0
|
|
20240415,165900,267525614,764,764,764,764,0
|
|
20240415,165800,267525614,764,764,764,764,0
|
|
20240415,165700,267525614,764,764,764,764,0
|
|
20240415,165600,267525614,764,764,764,764,0
|
|
20240415,165500,267525614,764,764,764,764,0
|
|
20240415,165400,267525614,764,764,764,764,0
|
|
20240415,165300,267525614,764,764,764,764,0
|
|
20240415,165200,267525614,764,764,764,764,0
|
|
20240415,165100,267525614,764,764,764,764,0
|
|
20240415,165000,267525614,764,764,764,764,0
|
|
20240415,164900,267525614,764,764,764,764,0
|
|
20240415,164800,267525614,764,764,764,764,0
|
|
20240415,164700,267525614,764,764,764,764,0
|
|
20240415,164600,267525614,764,764,764,764,0
|
|
20240415,164500,267525614,764,764,764,764,0
|
|
20240415,164400,267525614,764,764,764,764,0
|
|
20240415,164300,267525614,764,764,764,764,0
|
|
20240415,164200,267525614,764,764,764,764,0
|
|
20240415,164100,267525614,764,764,764,764,0
|
|
20240415,164000,267525614,764,764,764,764,0
|
|
20240415,163900,267525614,764,764,764,764,0
|
|
20240415,163800,267525614,764,764,764,764,0
|
|
20240415,163700,267525614,764,764,764,764,0
|
|
20240415,163600,267525614,764,764,764,764,0
|
|
20240415,163500,267525614,764,764,764,764,0
|
|
20240415,163400,267525614,764,764,764,764,0
|
|
20240415,163300,267525614,764,764,764,764,1408
|
|
20240415,163200,267525614,764,764,764,764,0
|
|
20240415,163100,267525614,764,764,764,764,0
|
|
20240415,163000,267525614,764,764,764,764,0
|
|
20240415,162900,267525614,764,764,764,764,0
|
|
20240415,162800,267525614,764,764,764,764,0
|
|
20240415,162700,267525614,764,764,764,764,0
|
|
20240415,162600,267525614,764,764,764,764,0
|
|
20240415,162500,267525614,764,764,764,764,0
|
|
20240415,162400,267525614,764,764,764,764,0
|
|
20240415,162300,267525614,764,764,764,764,0
|
|
20240415,162200,267525614,764,764,764,764,0
|
|
20240415,162100,267525614,764,764,764,764,0
|
|
20240415,162000,267525614,764,764,764,764,0
|
|
20240415,161900,267525614,764,764,764,764,0
|
|
20240415,161800,267525614,764,764,764,764,0
|
|
20240415,161700,267525614,764,764,764,764,0
|
|
20240415,161600,267525614,764,764,764,764,0
|
|
20240415,161500,267525614,764,764,764,764,0
|
|
20240415,161400,267525614,764,764,764,764,0
|
|
20240415,161300,267525614,764,764,764,764,0
|
|
20240415,161200,267525614,764,764,764,764,0
|
|
20240415,161100,267525614,764,764,764,764,0
|
|
20240415,161000,267525614,764,764,764,764,0
|
|
20240415,160900,267525614,764,764,764,764,0
|
|
20240415,160800,267525614,764,764,764,764,0
|
|
20240415,160700,267525614,764,764,764,764,0
|
|
20240415,160600,267525614,764,764,764,764,0
|
|
20240415,160500,267525614,764,764,764,764,0
|
|
20240415,160400,267525614,764,764,764,764,0
|
|
20240415,160300,267525614,764,764,764,764,1408
|
|
20240415,160200,267525614,764,764,764,764,0
|
|
20240415,160100,267525614,764,764,764,764,0
|
|
20240415,160000,267525614,764,764,764,764,0
|
|
20240415,155900,267525614,764,764,764,764,0
|
|
20240415,155800,267525614,764,764,764,764,0
|
|
20240415,155700,267525614,764,764,764,764,0
|
|
20240415,155600,267525614,764,764,764,764,0
|
|
20240415,155500,267525614,764,764,764,764,0
|
|
20240415,155400,267525614,764,764,764,764,0
|
|
20240415,155300,267525614,764,764,764,764,0
|
|
20240415,155200,267525614,764,764,764,764,0
|
|
20240415,155100,267525614,764,764,764,764,0
|
|
20240415,155000,267525614,764,764,764,764,0
|
|
20240415,154900,267525614,764,764,764,764,0
|
|
20240415,154800,267525614,764,764,764,764,0
|
|
20240415,154700,267525614,764,764,764,764,0
|
|
20240415,154600,267525614,764,764,764,764,0
|
|
20240415,154500,267525614,764,764,764,764,0
|
|
20240415,154400,267525614,764,764,764,764,0
|
|
20240415,154300,267525614,764,764,764,764,0
|
|
20240415,154200,267525614,764,764,764,764,0
|
|
20240415,154100,267525614,764,764,764,764,0
|
|
20240415,154000,267525614,764,764,764,764,0
|
|
20240415,153900,267525614,764,764,764,764,0
|
|
20240415,153800,267525614,764,764,764,764,0
|
|
20240415,153700,267525614,764,764,764,764,0
|
|
20240415,153600,267525614,764,764,764,764,0
|
|
20240415,153500,267525614,764,764,764,764,0
|
|
20240415,153400,267525614,764,764,764,764,0
|
|
20240415,153300,267525614,764,764,764,764,1408
|
|
20240415,153200,267525614,764,764,764,764,0
|
|
20240415,153100,267525614,764,764,764,764,0
|
|
20240415,153000,267525614,764,764,764,764,1408
|
|
20240415,152900,266449902,764,764,764,764,0
|
|
20240415,152800,266449902,764,764,764,764,0
|
|
20240415,152700,266449902,764,764,764,764,0
|
|
20240415,152600,266449902,764,764,764,764,0
|
|
20240415,152500,266449902,764,764,764,764,0
|
|
20240415,152400,266449902,764,764,764,764,0
|
|
20240415,152300,266449902,764,764,764,764,0
|
|
20240415,152200,266449902,764,764,764,764,0
|
|
20240415,152100,266449902,764,764,764,764,0
|
|
20240415,152000,266449902,764,764,764,764,0
|
|
20240415,151900,266449902,764,764,764,764,0
|
|
20240415,151800,266449902,764,764,764,764,0
|
|
20240415,151700,266449902,764,764,764,764,0
|
|
20240415,151600,266449902,764,765,765,764,46
|
|
20240415,151500,266414748,764,766,766,764,10913
|
|
20240415,151400,258076957,764,765,765,764,2731
|
|
20240415,151300,255989154,765,765,765,765,1128
|
|
20240415,151200,255126234,766,766,766,766,0
|
|
20240415,151100,255126234,766,766,766,766,103
|
|
20240415,151000,255047336,766,766,766,766,3
|
|
20240415,150900,255045038,765,765,765,765,0
|
|
20240415,150800,255045038,765,765,765,765,0
|
|
20240415,150700,255045038,765,765,765,765,0
|
|
20240415,150600,255045038,765,765,765,765,0
|
|
20240415,150500,255045038,765,765,765,765,2
|
|
20240415,150400,255043508,765,765,765,765,0
|
|
20240415,150300,255043508,765,765,765,765,0
|
|
20240415,150200,255043508,765,765,765,765,3200
|
|
20240415,150100,252595508,765,765,765,765,0
|
|
20240415,150000,252595508,765,765,765,765,0
|
|
20240415,145900,252595508,765,765,765,765,0
|
|
20240415,145800,252595508,765,765,765,765,0
|
|
20240415,145700,252595508,765,765,765,765,274
|
|
20240415,145600,252385898,765,765,765,765,1
|
|
20240415,145500,252385133,766,766,766,766,0
|
|
20240415,145400,252385133,766,766,766,766,0
|
|
20240415,145300,252385133,766,766,766,766,106
|
|
20240415,145200,252303937,766,766,766,766,394
|
|
20240415,145100,252002133,766,766,766,766,0
|
|
20240415,145000,252002133,766,766,766,766,0
|
|
20240415,144900,252002133,766,766,766,766,2682
|
|
20240415,144800,249947721,766,766,766,766,10000
|
|
20240415,144700,242287721,766,765,766,765,795
|
|
20240415,144600,241679545,765,766,766,765,945
|
|
20240415,144500,240956477,766,766,766,766,500
|
|
20240415,144400,240573477,765,765,765,765,0
|
|
20240415,144300,240573477,765,765,765,765,1
|
|
20240415,144200,240572712,766,766,766,766,4
|
|
20240415,144100,240569648,765,765,765,765,0
|
|
20240415,144000,240569648,765,765,765,765,1
|
|
20240415,143900,240568883,766,766,766,765,5
|
|
20240415,143800,240565055,765,765,766,765,8
|
|
20240415,143700,240558931,766,766,766,766,2
|
|
20240415,143600,240557399,766,766,766,766,50
|
|
20240415,143500,240519099,766,766,766,766,20
|
|
20240415,143400,240503779,766,766,766,766,8
|
|
20240415,143300,240497651,766,766,766,766,0
|
|
20240415,143200,240497651,766,766,766,765,3013
|
|
20240415,143100,238189705,765,765,765,765,0
|
|
20240415,143000,238189705,765,765,765,765,0
|
|
20240415,142900,238189705,765,765,765,765,0
|
|
20240415,142800,238189705,765,765,765,765,0
|
|
20240415,142700,238189705,765,765,765,765,1
|
|
20240415,142600,238188940,765,765,765,765,0
|
|
20240415,142500,238188940,765,765,765,765,271
|
|
20240415,142400,237981625,765,765,765,765,0
|
|
20240415,142300,237981625,765,765,765,765,0
|
|
20240415,142200,237981625,765,765,765,765,0
|
|
20240415,142100,237981625,765,765,765,765,0
|
|
20240415,142000,237981625,765,765,765,765,0
|
|
20240415,141900,237981625,765,765,765,765,0
|
|
20240415,141800,237981625,765,765,765,765,2
|
|
20240415,141700,237980095,766,766,766,766,0
|
|
20240415,141600,237980095,766,766,766,766,421
|
|
20240415,141500,237657609,766,766,766,766,0
|
|
20240415,141400,237657609,766,766,766,766,5
|
|
20240415,141300,237653779,766,766,766,766,0
|
|
20240415,141200,237653779,766,766,766,766,0
|
|
20240415,141100,237653779,766,766,766,766,0
|
|
20240415,141000,237653779,766,766,766,766,0
|
|
20240415,140900,237653779,766,766,766,766,200
|
|
20240415,140800,237500579,766,766,766,766,0
|
|
20240415,140700,237500579,766,766,766,766,0
|
|
20240415,140600,237500579,766,766,766,766,0
|
|
20240415,140500,237500579,766,766,766,766,0
|
|
20240415,140400,237500579,766,766,766,766,0
|
|
20240415,140300,237500579,766,766,766,766,0
|
|
20240415,140200,237500579,766,766,766,766,0
|
|
20240415,140100,237500579,766,766,766,766,0
|
|
20240415,140000,237500579,766,766,766,766,0
|
|
20240415,135900,237500579,766,766,766,766,0
|
|
20240415,135800,237500579,766,766,766,766,0
|
|
20240415,135700,237500579,766,766,766,766,100
|
|
20240415,135600,237423979,765,765,765,765,341
|
|
20240415,135500,237163114,766,765,766,765,1163
|
|
20240415,135400,236273418,765,765,765,765,1285
|
|
20240415,135300,235290393,765,765,765,765,0
|
|
20240415,135200,235290393,765,765,765,765,0
|
|
20240415,135100,235290393,765,765,765,765,0
|
|
20240415,135000,235290393,765,765,765,765,0
|
|
20240415,134900,235290393,765,765,765,765,0
|
|
20240415,134800,235290393,765,765,765,765,400
|
|
20240415,134700,234984393,765,765,765,765,0
|
|
20240415,134600,234984393,765,765,765,765,0
|
|
20240415,134500,234984393,765,767,767,765,9344
|
|
20240415,134400,227835028,766,766,766,766,0
|
|
20240415,134300,227835028,766,766,766,766,0
|
|
20240415,134200,227835028,766,766,766,766,0
|
|
20240415,134100,227835028,766,766,766,766,0
|
|
20240415,134000,227835028,766,766,766,766,0
|
|
20240415,133900,227835028,766,766,766,766,1
|
|
20240415,133800,227834262,768,768,768,768,2
|
|
20240415,133700,227832726,768,768,768,768,0
|
|
20240415,133600,227832726,768,768,768,768,16
|
|
20240415,133500,227820438,768,768,768,768,0
|
|
20240415,133400,227820438,768,768,768,768,0
|
|
20240415,133300,227820438,768,768,768,768,0
|
|
20240415,133200,227820438,768,768,768,768,0
|
|
20240415,133100,227820438,768,768,768,768,0
|
|
20240415,133000,227820438,768,768,768,768,0
|
|
20240415,132900,227820438,768,768,768,768,0
|
|
20240415,132800,227820438,768,768,768,768,0
|
|
20240415,132700,227820438,768,768,768,768,70
|
|
20240415,132600,227766678,769,769,769,769,0
|
|
20240415,132500,227766678,769,769,769,769,16
|
|
20240415,132400,227754374,769,769,769,769,0
|
|
20240415,132300,227754374,769,769,769,769,0
|
|
20240415,132200,227754374,769,769,769,769,0
|
|
20240415,132100,227754374,769,769,769,769,1
|
|
20240415,132000,227753605,770,770,770,770,0
|
|
20240415,131900,227753605,770,770,770,770,250
|
|
20240415,131800,227561105,770,770,770,770,500
|
|
20240415,131700,227176105,769,768,769,768,280
|
|
20240415,131600,226960815,768,768,768,768,1
|
|
20240415,131500,226960047,770,770,770,770,0
|
|
20240415,131400,226960047,770,770,770,770,0
|
|
20240415,131300,226960047,770,770,770,770,0
|
|
20240415,131200,226960047,770,770,770,770,1
|
|
20240415,131100,226959277,770,768,770,768,4000
|
|
20240415,131000,223884517,765,767,767,765,10000
|
|
20240415,130900,216230475,768,768,768,768,0
|
|
20240415,130800,216230475,768,768,768,768,0
|
|
20240415,130700,216230475,768,768,768,768,0
|
|
20240415,130600,216230475,768,768,768,768,0
|
|
20240415,130500,216230475,768,768,768,768,1
|
|
20240415,130400,216229707,768,768,768,768,0
|
|
20240415,130300,216229707,768,768,768,768,0
|
|
20240415,130200,216229707,768,768,768,768,0
|
|
20240415,130100,216229707,768,768,768,768,0
|
|
20240415,130000,216229707,768,768,768,768,0
|
|
20240415,125900,216229707,768,768,768,768,50
|
|
20240415,125800,216191307,768,768,768,768,0
|
|
20240415,125700,216191307,768,768,768,768,0
|
|
20240415,125600,216191307,768,768,768,768,0
|
|
20240415,125500,216191307,768,768,768,768,1
|
|
20240415,125400,216190539,767,767,767,767,0
|
|
20240415,125300,216190539,767,767,767,767,248
|
|
20240415,125200,216000323,767,767,767,767,0
|
|
20240415,125100,216000323,767,767,767,767,2
|
|
20240415,125000,215998789,768,768,768,768,0
|
|
20240415,124900,215998789,768,768,768,768,1
|
|
20240415,124800,215998021,768,768,768,768,0
|
|
20240415,124700,215998021,768,768,768,768,0
|
|
20240415,124600,215998021,768,768,768,768,0
|
|
20240415,124500,215998021,768,768,768,768,0
|
|
20240415,124400,215998021,768,768,768,768,0
|
|
20240415,124300,215998021,768,768,768,768,1
|
|
20240415,124200,215997253,768,768,768,768,91
|
|
20240415,124100,215927365,768,768,768,768,0
|
|
20240415,124000,215927365,768,768,768,768,0
|
|
20240415,123900,215927365,768,768,768,768,0
|
|
20240415,123800,215927365,768,768,768,768,0
|
|
20240415,123700,215927365,768,768,768,768,0
|
|
20240415,123600,215927365,768,768,768,768,0
|
|
20240415,123500,215927365,768,768,768,768,0
|
|
20240415,123400,215927365,768,768,768,768,0
|
|
20240415,123300,215927365,768,768,768,768,0
|
|
20240415,123200,215927365,768,768,768,768,0
|
|
20240415,123100,215927365,768,768,768,768,0
|
|
20240415,123000,215927365,768,768,768,768,0
|
|
20240415,122900,215927365,768,768,768,768,0
|
|
20240415,122800,215927365,768,768,768,768,0
|
|
20240415,122700,215927365,768,768,768,768,0
|
|
20240415,122600,215927365,768,768,768,768,100
|
|
20240415,122500,215850565,768,768,768,768,0
|
|
20240415,122400,215850565,768,768,768,768,1
|
|
20240415,122300,215849797,768,768,768,768,100
|
|
20240415,122200,215772997,768,768,768,768,100
|
|
20240415,122100,215696197,769,769,769,769,0
|
|
20240415,122000,215696197,769,769,769,769,0
|
|
20240415,121900,215696197,769,769,769,769,0
|
|
20240415,121800,215696197,769,769,769,769,1
|
|
20240415,121700,215695428,768,768,768,768,0
|
|
20240415,121600,215695428,768,768,768,768,0
|
|
20240415,121500,215695428,768,768,768,768,0
|
|
20240415,121400,215695428,768,768,768,768,0
|
|
20240415,121300,215695428,768,768,768,768,201
|
|
20240415,121200,215541060,768,768,768,768,0
|
|
20240415,121100,215541060,768,768,768,768,0
|
|
20240415,121000,215541060,768,768,768,768,0
|
|
20240415,120900,215541060,768,768,768,768,0
|
|
20240415,120800,215541060,768,768,768,768,0
|
|
20240415,120700,215541060,768,768,768,768,0
|
|
20240415,120600,215541060,768,768,768,768,0
|
|
20240415,120500,215541060,768,768,768,768,0
|
|
20240415,120400,215541060,768,768,768,768,2794
|
|
20240415,120300,213395268,769,769,769,769,619
|
|
20240415,120200,212919257,768,768,768,768,0
|
|
20240415,120100,212919257,768,768,768,768,0
|
|
20240415,120000,212919257,768,768,768,768,54
|
|
20240415,115900,212877785,769,769,769,769,2
|
|
20240415,115800,212876247,769,769,769,769,0
|
|
20240415,115700,212876247,769,769,769,769,0
|
|
20240415,115600,212876247,769,769,769,769,1
|
|
20240415,115500,212875478,769,769,769,769,0
|
|
20240415,115400,212875478,769,769,769,769,100
|
|
20240415,115300,212798578,769,769,769,769,0
|
|
20240415,115200,212798578,769,769,769,769,2
|
|
20240415,115100,212797040,768,768,768,768,0
|
|
20240415,115000,212797040,768,768,768,768,0
|
|
20240415,114900,212797040,768,768,768,768,0
|
|
20240415,114800,212797040,768,768,768,768,0
|
|
20240415,114700,212797040,768,768,768,768,0
|
|
20240415,114600,212797040,768,768,768,768,0
|
|
20240415,114500,212797040,768,768,768,768,0
|
|
20240415,114400,212797040,768,768,768,768,0
|
|
20240415,114300,212797040,768,768,768,768,0
|
|
20240415,114200,212797040,768,768,768,768,0
|
|
20240415,114100,212797040,768,768,768,768,0
|
|
20240415,114000,212797040,768,768,768,768,0
|
|
20240415,113900,212797040,768,768,768,768,0
|
|
20240415,113800,212797040,768,768,768,768,0
|
|
20240415,113700,212797040,768,768,768,768,2809
|
|
20240415,113600,210639728,768,768,768,768,1
|
|
20240415,113500,210638960,770,770,770,770,1
|
|
20240415,113400,210638190,770,770,770,770,0
|
|
20240415,113300,210638190,770,770,770,770,0
|
|
20240415,113200,210638190,770,769,770,769,2
|
|
20240415,113100,210636651,769,769,769,769,1
|
|
20240415,113000,210635882,770,770,770,770,0
|
|
20240415,112900,210635882,770,770,770,770,0
|
|
20240415,112800,210635882,770,770,770,770,0
|
|
20240415,112700,210635882,770,770,770,770,0
|
|
20240415,112600,210635882,770,770,770,770,0
|
|
20240415,112500,210635882,770,770,770,770,0
|
|
20240415,112400,210635882,770,770,770,770,0
|
|
20240415,112300,210635882,770,770,770,770,200
|
|
20240415,112200,210481882,768,768,768,768,1
|
|
20240415,112100,210481114,768,768,768,768,9
|
|
20240415,112000,210474202,768,768,768,768,0
|
|
20240415,111900,210474202,768,768,768,768,0
|
|
20240415,111800,210474202,768,768,768,768,0
|
|
20240415,111700,210474202,768,768,768,768,0
|
|
20240415,111600,210474202,768,768,768,768,100
|
|
20240415,111500,210397402,768,768,768,768,0
|
|
20240415,111400,210397402,768,768,768,768,0
|
|
20240415,111300,210397402,768,768,768,768,0
|
|
20240415,111200,210397402,768,768,768,768,0
|
|
20240415,111100,210397402,768,768,768,768,0
|
|
20240415,111000,210397402,768,768,768,768,0
|
|
20240415,110900,210397402,768,768,768,768,0
|
|
20240415,110800,210397402,768,768,768,768,0
|
|
20240415,110700,210397402,768,768,768,768,0
|
|
20240415,110600,210397402,768,768,768,768,0
|
|
20240415,110500,210397402,768,768,768,768,0
|
|
20240415,110400,210397402,768,768,768,768,0
|
|
20240415,110300,210397402,768,768,768,768,0
|
|
20240415,110200,210397402,768,768,768,768,0
|
|
20240415,110100,210397402,768,768,768,768,0
|
|
20240415,110000,210397402,768,768,768,768,0
|
|
20240415,105900,210397402,768,768,768,768,1000
|
|
20240415,105800,209629402,770,770,770,770,0
|
|
20240415,105700,209629402,770,768,770,768,8001
|
|
20240415,105600,203478632,768,768,768,768,0
|
|
20240415,105500,203478632,768,768,768,768,184
|
|
20240415,105400,203337320,768,768,768,768,0
|
|
20240415,105300,203337320,768,768,768,768,95
|
|
20240415,105200,203264360,768,768,768,768,2000
|
|
20240415,105100,201728360,768,768,768,768,0
|
|
20240415,105000,201728360,768,768,768,768,0
|
|
20240415,104900,201728360,768,768,768,768,0
|
|
20240415,104800,201728360,768,768,768,768,0
|
|
20240415,104700,201728360,768,768,768,768,500
|
|
20240415,104600,201344360,770,770,770,770,12
|
|
20240415,104500,201335120,770,770,770,770,7
|
|
20240415,104400,201329730,768,768,768,768,0
|
|
20240415,104300,201329730,768,768,768,768,0
|
|
20240415,104200,201329730,768,768,768,768,0
|
|
20240415,104100,201329730,768,768,768,768,0
|
|
20240415,104000,201329730,768,768,768,768,0
|
|
20240415,103900,201329730,768,768,768,768,0
|
|
20240415,103800,201329730,768,768,768,768,0
|
|
20240415,103700,201329730,768,768,768,768,0
|
|
20240415,103600,201329730,768,768,768,768,0
|
|
20240415,103500,201329730,768,768,768,768,25
|
|
20240415,103400,201310530,770,770,770,770,72
|
|
20240415,103300,201255090,770,770,770,770,7
|
|
20240415,103200,201249700,770,770,770,770,0
|
|
20240415,103100,201249700,770,770,770,770,0
|
|
20240415,103000,201249700,770,770,770,770,0
|
|
20240415,102900,201249700,770,770,770,770,0
|
|
20240415,102800,201249700,770,770,770,770,55
|
|
20240415,102700,201207350,770,770,770,770,0
|
|
20240415,102600,201207350,770,770,770,770,20
|
|
20240415,102500,201191950,771,771,771,771,0
|
|
20240415,102400,201191950,771,770,771,770,3620
|
|
20240415,102300,198401721,770,770,770,770,64209
|
|
20240415,102200,148960791,771,771,771,771,10
|
|
20240415,102100,148953081,771,771,771,771,8
|
|
20240415,102000,148946913,771,771,771,771,74
|
|
20240415,101900,148889859,771,771,771,771,1
|
|
20240415,101800,148889088,770,769,770,769,19716
|
|
20240415,101700,133708083,768,769,769,768,4087
|
|
20240415,101600,130569259,769,769,769,769,49678
|
|
20240415,101500,92366877,770,770,770,770,0
|
|
20240415,101400,92366877,770,770,770,770,0
|
|
20240415,101300,92366877,770,770,770,770,18
|
|
20240415,101200,92353017,769,769,769,769,100
|
|
20240415,101100,92276117,770,770,770,770,0
|
|
20240415,101000,92276117,770,770,770,770,0
|
|
20240415,100900,92276117,770,770,770,770,0
|
|
20240415,100800,92276117,770,770,770,770,1
|
|
20240415,100700,92275347,769,769,769,769,300
|
|
20240415,100600,92044647,770,770,770,770,0
|
|
20240415,100500,92044647,770,770,770,770,1
|
|
20240415,100400,92043877,770,770,770,770,12
|
|
20240415,100300,92034637,770,770,770,770,2457
|
|
20240415,100200,90142747,770,770,770,770,1
|
|
20240415,100100,90141977,770,770,770,770,0
|
|
20240415,100000,90141977,770,770,770,770,10
|
|
20240415,095900,90134277,768,768,768,768,37311
|
|
20240415,095800,61479429,770,770,770,770,0
|
|
20240415,095700,61479429,770,770,770,770,12
|
|
20240415,095600,61470189,770,770,770,770,53
|
|
20240415,095500,61429379,770,770,770,770,18
|
|
20240415,095400,61415519,768,768,768,768,0
|
|
20240415,095300,61415519,768,769,769,768,1482
|
|
20240415,095200,60277341,769,769,769,769,199
|
|
20240415,095100,60124310,769,769,769,769,8
|
|
20240415,095000,60118158,769,769,769,769,27
|
|
20240415,094900,60097395,769,769,769,769,60
|
|
20240415,094800,60051255,769,769,769,769,80
|
|
20240415,094700,59989735,769,769,769,769,33
|
|
20240415,094600,59964358,769,769,769,769,1
|
|
20240415,094500,59963589,769,769,769,769,0
|
|
20240415,094400,59963589,769,769,769,769,5
|
|
20240415,094300,59959744,769,769,769,769,7
|
|
20240415,094200,59954361,769,769,769,769,106
|
|
20240415,094100,59872847,769,769,769,769,274
|
|
20240415,094000,59662141,769,769,769,769,29
|
|
20240415,093900,59639840,769,769,769,769,51
|
|
20240415,093800,59600621,769,768,769,768,5521
|
|
20240415,093700,55357972,769,769,769,769,12
|
|
20240415,093600,55348744,768,769,769,768,31
|
|
20240415,093500,55324907,769,769,769,769,20
|
|
20240415,093400,55309527,769,769,769,769,0
|
|
20240415,093300,55309527,769,769,769,769,59
|
|
20240415,093200,55264156,769,769,769,769,0
|
|
20240415,093100,55264156,769,769,769,769,0
|
|
20240415,093000,55264156,769,769,769,769,0
|
|
20240415,092900,55264156,769,769,769,769,0
|
|
20240415,092800,55264156,769,769,769,769,0
|
|
20240415,092700,55264156,769,769,769,769,0
|
|
20240415,092600,55264156,769,770,770,769,105
|
|
20240415,092500,55183406,770,770,770,770,1000
|
|
20240415,092400,54413406,768,768,768,768,500
|
|
20240415,092300,54029406,770,770,770,770,51007
|
|
20240415,092200,14754016,766,770,770,766,502
|
|
20240415,092100,14369476,770,770,770,770,100
|
|
20240415,092000,14292476,771,771,771,771,70
|
|
20240415,091900,14238506,771,771,771,771,227
|
|
20240415,091800,14063489,771,768,771,766,3500
|
|
20240415,091700,11380584,768,768,768,768,78
|
|
20240415,091600,11320680,768,766,768,766,2527
|
|
20240415,091500,9384994,766,767,769,766,5200
|
|
20240415,091400,5401408,766,767,767,766,423
|
|
20240415,091300,5076997,767,768,768,767,1000
|
|
20240415,091200,4309535,770,770,770,770,50
|
|
20240415,091100,4271035,770,770,770,770,0
|
|
20240415,091000,4271035,770,770,770,770,1
|
|
20240415,090900,4270265,771,771,771,771,10
|
|
20240415,090800,4262555,768,768,768,768,1
|
|
20240415,090700,4261787,768,768,768,768,0
|
|
20240415,090600,4261787,768,770,771,768,1001
|
|
20240415,090500,3490509,770,770,770,770,1070
|
|
20240415,090400,2666609,770,770,770,770,103
|
|
20240415,090300,2587299,770,770,770,770,6
|
|
20240415,090200,2582679,770,770,770,770,101
|
|
20240415,090100,2504909,770,771,771,768,389
|
|
20240415,090000,2205567,771,765,771,765,2883
|