606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190300,148531818,756,756,756,756,2523
|
|
20240416,190200,148531818,756,756,756,756,0
|
|
20240416,190100,148531818,756,756,756,756,0
|
|
20240416,190000,148531818,756,756,756,756,0
|
|
20240416,185900,148531818,756,756,756,756,0
|
|
20240416,185800,148531818,756,756,756,756,0
|
|
20240416,185700,148531818,756,756,756,756,0
|
|
20240416,185600,148531818,756,756,756,756,0
|
|
20240416,185500,148531818,756,756,756,756,0
|
|
20240416,185400,148531818,756,756,756,756,0
|
|
20240416,185300,148531818,756,756,756,756,0
|
|
20240416,185200,148531818,756,756,756,756,0
|
|
20240416,185100,148531818,756,756,756,756,0
|
|
20240416,185000,148531818,756,756,756,756,0
|
|
20240416,184900,148531818,756,756,756,756,0
|
|
20240416,184800,148531818,756,756,756,756,0
|
|
20240416,184700,148531818,756,756,756,756,0
|
|
20240416,184600,148531818,756,756,756,756,0
|
|
20240416,184500,148531818,756,756,756,756,0
|
|
20240416,184400,148531818,756,756,756,756,0
|
|
20240416,184300,148531818,756,756,756,756,0
|
|
20240416,184200,148531818,756,756,756,756,0
|
|
20240416,184100,148531818,756,756,756,756,0
|
|
20240416,184000,148531818,756,756,756,756,0
|
|
20240416,183900,148531818,756,756,756,756,0
|
|
20240416,183800,148531818,756,756,756,756,0
|
|
20240416,183700,148531818,756,756,756,756,0
|
|
20240416,183600,148531818,756,756,756,756,0
|
|
20240416,183500,148531818,756,756,756,756,0
|
|
20240416,183400,148531818,756,756,756,756,0
|
|
20240416,183300,148531818,756,756,756,756,2523
|
|
20240416,183200,148531818,756,756,756,756,0
|
|
20240416,183100,148531818,756,756,756,756,0
|
|
20240416,183000,148531818,756,756,756,756,0
|
|
20240416,182900,148531818,756,756,756,756,0
|
|
20240416,182800,148531818,756,756,756,756,0
|
|
20240416,182700,148531818,756,756,756,756,0
|
|
20240416,182600,148531818,756,756,756,756,0
|
|
20240416,182500,148531818,756,756,756,756,0
|
|
20240416,182400,148531818,756,756,756,756,0
|
|
20240416,182300,148531818,756,756,756,756,0
|
|
20240416,182200,148531818,756,756,756,756,0
|
|
20240416,182100,148531818,756,756,756,756,0
|
|
20240416,182000,148531818,756,756,756,756,0
|
|
20240416,181900,148531818,756,756,756,756,0
|
|
20240416,181800,148531818,756,756,756,756,0
|
|
20240416,181700,148531818,756,756,756,756,0
|
|
20240416,181600,148531818,756,756,756,756,0
|
|
20240416,181500,148531818,756,756,756,756,0
|
|
20240416,181400,148531818,756,756,756,756,0
|
|
20240416,181300,148531818,756,756,756,756,0
|
|
20240416,181200,148531818,756,756,756,756,0
|
|
20240416,181100,148531818,756,756,756,756,0
|
|
20240416,181000,148531818,756,756,756,756,0
|
|
20240416,180900,148531818,756,756,756,756,0
|
|
20240416,180800,148531818,756,756,756,756,0
|
|
20240416,180700,148531818,756,756,756,756,0
|
|
20240416,180600,148531818,756,756,756,756,0
|
|
20240416,180500,148531818,756,756,756,756,0
|
|
20240416,180400,148531818,756,756,756,756,0
|
|
20240416,180300,148531818,756,756,756,756,2523
|
|
20240416,180200,148531818,756,756,756,756,0
|
|
20240416,180100,148531818,756,756,756,756,0
|
|
20240416,180000,148531818,756,756,756,756,0
|
|
20240416,175900,148531818,756,756,756,756,0
|
|
20240416,175800,148531818,756,756,756,756,0
|
|
20240416,175700,148531818,756,756,756,756,0
|
|
20240416,175600,148531818,756,756,756,756,0
|
|
20240416,175500,148531818,756,756,756,756,0
|
|
20240416,175400,148531818,756,756,756,756,0
|
|
20240416,175300,148531818,756,756,756,756,0
|
|
20240416,175200,148531818,756,756,756,756,0
|
|
20240416,175100,148531818,756,756,756,756,0
|
|
20240416,175000,148531818,756,756,756,756,0
|
|
20240416,174900,148531818,756,756,756,756,0
|
|
20240416,174800,148531818,756,756,756,756,0
|
|
20240416,174700,148531818,756,756,756,756,0
|
|
20240416,174600,148531818,756,756,756,756,0
|
|
20240416,174500,148531818,756,756,756,756,0
|
|
20240416,174400,148531818,756,756,756,756,0
|
|
20240416,174300,148531818,756,756,756,756,0
|
|
20240416,174200,148531818,756,756,756,756,0
|
|
20240416,174100,148531818,756,756,756,756,0
|
|
20240416,174000,148531818,756,756,756,756,0
|
|
20240416,173900,148531818,756,756,756,756,0
|
|
20240416,173800,148531818,756,756,756,756,0
|
|
20240416,173700,148531818,756,756,756,756,0
|
|
20240416,173600,148531818,756,756,756,756,0
|
|
20240416,173500,148531818,756,756,756,756,0
|
|
20240416,173400,148531818,756,756,756,756,0
|
|
20240416,173300,148531818,756,756,756,756,2523
|
|
20240416,173200,148531818,756,756,756,756,0
|
|
20240416,173100,148531818,756,756,756,756,0
|
|
20240416,173000,148531818,756,756,756,756,0
|
|
20240416,172900,148531818,756,756,756,756,0
|
|
20240416,172800,148531818,756,756,756,756,0
|
|
20240416,172700,148531818,756,756,756,756,0
|
|
20240416,172600,148531818,756,756,756,756,0
|
|
20240416,172500,148531818,756,756,756,756,0
|
|
20240416,172400,148531818,756,756,756,756,0
|
|
20240416,172300,148531818,756,756,756,756,0
|
|
20240416,172200,148531818,756,756,756,756,0
|
|
20240416,172100,148531818,756,756,756,756,0
|
|
20240416,172000,148531818,756,756,756,756,0
|
|
20240416,171900,148531818,756,756,756,756,0
|
|
20240416,171800,148531818,756,756,756,756,0
|
|
20240416,171700,148531818,756,756,756,756,0
|
|
20240416,171600,148531818,756,756,756,756,0
|
|
20240416,171500,148531818,756,756,756,756,0
|
|
20240416,171400,148531818,756,756,756,756,0
|
|
20240416,171300,148531818,756,756,756,756,0
|
|
20240416,171200,148531818,756,756,756,756,0
|
|
20240416,171100,148531818,756,756,756,756,0
|
|
20240416,171000,148531818,756,756,756,756,0
|
|
20240416,170900,148531818,756,756,756,756,0
|
|
20240416,170800,148531818,756,756,756,756,0
|
|
20240416,170700,148531818,756,756,756,756,0
|
|
20240416,170600,148531818,756,756,756,756,0
|
|
20240416,170500,148531818,756,756,756,756,0
|
|
20240416,170400,148531818,756,756,756,756,0
|
|
20240416,170300,148531818,756,756,756,756,2523
|
|
20240416,170200,148531818,756,756,756,756,0
|
|
20240416,170100,148531818,756,756,756,756,0
|
|
20240416,170000,148531818,756,756,756,756,0
|
|
20240416,165900,148531818,756,756,756,756,0
|
|
20240416,165800,148531818,756,756,756,756,0
|
|
20240416,165700,148531818,756,756,756,756,0
|
|
20240416,165600,148531818,756,756,756,756,0
|
|
20240416,165500,148531818,756,756,756,756,0
|
|
20240416,165400,148531818,756,756,756,756,0
|
|
20240416,165300,148531818,756,756,756,756,0
|
|
20240416,165200,148531818,756,756,756,756,0
|
|
20240416,165100,148531818,756,756,756,756,0
|
|
20240416,165000,148531818,756,756,756,756,0
|
|
20240416,164900,148531818,756,756,756,756,0
|
|
20240416,164800,148531818,756,756,756,756,0
|
|
20240416,164700,148531818,756,756,756,756,0
|
|
20240416,164600,148531818,756,756,756,756,0
|
|
20240416,164500,148531818,756,756,756,756,0
|
|
20240416,164400,148531818,756,756,756,756,0
|
|
20240416,164300,148531818,756,756,756,756,0
|
|
20240416,164200,148531818,756,756,756,756,0
|
|
20240416,164100,148531818,756,756,756,756,0
|
|
20240416,164000,148531818,756,756,756,756,0
|
|
20240416,163900,148531818,756,756,756,756,0
|
|
20240416,163800,148531818,756,756,756,756,0
|
|
20240416,163700,148531818,756,756,756,756,0
|
|
20240416,163600,148531818,756,756,756,756,0
|
|
20240416,163500,148531818,756,756,756,756,0
|
|
20240416,163400,148531818,756,756,756,756,0
|
|
20240416,163300,148531818,756,756,756,756,2523
|
|
20240416,163200,148531818,756,756,756,756,0
|
|
20240416,163100,148531818,756,756,756,756,0
|
|
20240416,163000,148531818,756,756,756,756,0
|
|
20240416,162900,148531818,756,756,756,756,0
|
|
20240416,162800,148531818,756,756,756,756,0
|
|
20240416,162700,148531818,756,756,756,756,0
|
|
20240416,162600,148531818,756,756,756,756,0
|
|
20240416,162500,148531818,756,756,756,756,0
|
|
20240416,162400,148531818,756,756,756,756,0
|
|
20240416,162300,148531818,756,756,756,756,0
|
|
20240416,162200,148531818,756,756,756,756,0
|
|
20240416,162100,148531818,756,756,756,756,0
|
|
20240416,162000,148531818,756,756,756,756,0
|
|
20240416,161900,148531818,756,756,756,756,0
|
|
20240416,161800,148531818,756,756,756,756,0
|
|
20240416,161700,148531818,756,756,756,756,0
|
|
20240416,161600,148531818,756,756,756,756,0
|
|
20240416,161500,148531818,756,756,756,756,0
|
|
20240416,161400,148531818,756,756,756,756,0
|
|
20240416,161300,148531818,756,756,756,756,0
|
|
20240416,161200,148531818,756,756,756,756,0
|
|
20240416,161100,148531818,756,756,756,756,0
|
|
20240416,161000,148531818,756,756,756,756,0
|
|
20240416,160900,148531818,756,756,756,756,0
|
|
20240416,160800,148531818,756,756,756,756,0
|
|
20240416,160700,148531818,756,756,756,756,0
|
|
20240416,160600,148531818,756,756,756,756,0
|
|
20240416,160500,148531818,756,756,756,756,0
|
|
20240416,160400,148531818,756,756,756,756,0
|
|
20240416,160300,148531818,756,756,756,756,2523
|
|
20240416,160200,148531818,756,756,756,756,0
|
|
20240416,160100,148531818,756,756,756,756,0
|
|
20240416,160000,148531818,756,756,756,756,0
|
|
20240416,155900,148531818,756,756,756,756,0
|
|
20240416,155800,148531818,756,756,756,756,0
|
|
20240416,155700,148531818,756,756,756,756,0
|
|
20240416,155600,148531818,756,756,756,756,0
|
|
20240416,155500,148531818,756,756,756,756,0
|
|
20240416,155400,148531818,756,756,756,756,0
|
|
20240416,155300,148531818,756,756,756,756,0
|
|
20240416,155200,148531818,756,756,756,756,0
|
|
20240416,155100,148531818,756,756,756,756,0
|
|
20240416,155000,148531818,756,756,756,756,0
|
|
20240416,154900,148531818,756,756,756,756,0
|
|
20240416,154800,148531818,756,756,756,756,0
|
|
20240416,154700,148531818,756,756,756,756,0
|
|
20240416,154600,148531818,756,756,756,756,0
|
|
20240416,154500,148531818,756,756,756,756,0
|
|
20240416,154400,148531818,756,756,756,756,0
|
|
20240416,154300,148531818,756,756,756,756,0
|
|
20240416,154200,148531818,756,756,756,756,0
|
|
20240416,154100,148531818,756,756,756,756,0
|
|
20240416,154000,148531818,756,756,756,756,0
|
|
20240416,153900,148531818,756,756,756,756,0
|
|
20240416,153800,148531818,756,756,756,756,0
|
|
20240416,153700,148531818,756,756,756,756,0
|
|
20240416,153600,148531818,756,756,756,756,0
|
|
20240416,153500,148531818,756,756,756,756,0
|
|
20240416,153400,148531818,756,756,756,756,0
|
|
20240416,153300,148531818,756,756,756,756,2523
|
|
20240416,153200,148531818,756,756,756,756,0
|
|
20240416,153100,148531818,756,756,756,756,0
|
|
20240416,153000,148531818,756,756,756,756,2523
|
|
20240416,152900,146624430,756,756,756,756,0
|
|
20240416,152800,146624430,756,756,756,756,0
|
|
20240416,152700,146624430,756,756,756,756,0
|
|
20240416,152600,146624430,756,756,756,756,0
|
|
20240416,152500,146624430,756,756,756,756,0
|
|
20240416,152400,146624430,756,756,756,756,0
|
|
20240416,152300,146624430,756,756,756,756,0
|
|
20240416,152200,146624430,756,756,756,756,0
|
|
20240416,152100,146624430,756,756,756,756,0
|
|
20240416,152000,146624430,756,756,756,756,0
|
|
20240416,151900,146624430,756,756,756,756,0
|
|
20240416,151800,146624430,756,756,756,756,0
|
|
20240416,151700,146624430,756,756,756,756,21
|
|
20240416,151600,146608554,756,755,756,755,439
|
|
20240416,151500,146277016,756,756,756,755,909
|
|
20240416,151400,145590700,755,755,755,755,5712
|
|
20240416,151300,141278140,756,756,756,756,0
|
|
20240416,151200,141278140,756,756,756,756,0
|
|
20240416,151100,141278140,756,756,756,756,0
|
|
20240416,151000,141278140,756,756,756,756,0
|
|
20240416,150900,141278140,756,756,756,756,2600
|
|
20240416,150800,139312540,756,756,756,756,0
|
|
20240416,150700,139312540,756,756,756,756,299
|
|
20240416,150600,139086496,756,756,756,756,0
|
|
20240416,150500,139086496,756,756,756,756,0
|
|
20240416,150400,139086496,756,755,756,755,8262
|
|
20240416,150300,132848685,755,755,755,755,1100
|
|
20240416,150200,132018185,755,755,755,755,40
|
|
20240416,150100,131987985,755,755,755,755,2700
|
|
20240416,150000,129949485,755,755,755,755,0
|
|
20240416,145900,129949485,755,755,755,755,11
|
|
20240416,145800,129941180,755,755,755,755,1
|
|
20240416,145700,129940425,755,755,755,755,0
|
|
20240416,145600,129940425,755,755,755,755,0
|
|
20240416,145500,129940425,755,755,755,755,9
|
|
20240416,145400,129933630,755,755,755,755,5878
|
|
20240416,145300,125495740,755,755,755,755,0
|
|
20240416,145200,125495740,755,755,755,755,0
|
|
20240416,145100,125495740,755,755,755,755,0
|
|
20240416,145000,125495740,755,755,755,755,23
|
|
20240416,144900,125478375,756,756,756,756,14
|
|
20240416,144800,125467791,756,756,756,756,0
|
|
20240416,144700,125467791,756,756,756,756,0
|
|
20240416,144600,125467791,756,756,756,756,1
|
|
20240416,144500,125467035,756,756,756,756,12
|
|
20240416,144400,125457963,756,756,756,756,59
|
|
20240416,144300,125413359,756,756,756,756,0
|
|
20240416,144200,125413359,756,756,756,756,1
|
|
20240416,144100,125412603,756,756,756,756,100
|
|
20240416,144000,125337003,756,756,756,756,100
|
|
20240416,143900,125261403,756,757,757,756,438
|
|
20240416,143800,124930175,757,757,757,757,200
|
|
20240416,143700,124778775,757,757,757,757,1
|
|
20240416,143600,124778018,757,757,757,757,0
|
|
20240416,143500,124778018,757,757,757,757,0
|
|
20240416,143400,124778018,757,757,757,757,0
|
|
20240416,143300,124778018,757,757,757,757,0
|
|
20240416,143200,124778018,757,757,757,757,0
|
|
20240416,143100,124778018,757,757,757,757,0
|
|
20240416,143000,124778018,757,757,757,757,0
|
|
20240416,142900,124778018,757,757,757,757,9
|
|
20240416,142800,124771205,756,756,756,756,0
|
|
20240416,142700,124771205,756,756,756,756,0
|
|
20240416,142600,124771205,756,756,756,756,1
|
|
20240416,142500,124770449,757,757,757,757,1
|
|
20240416,142400,124769692,757,757,757,757,1
|
|
20240416,142300,124768935,757,757,757,757,0
|
|
20240416,142200,124768935,757,757,757,757,0
|
|
20240416,142100,124768935,757,757,757,757,0
|
|
20240416,142000,124768935,757,757,757,757,0
|
|
20240416,141900,124768935,757,757,757,757,0
|
|
20240416,141800,124768935,757,757,757,757,1
|
|
20240416,141700,124768178,757,757,757,757,0
|
|
20240416,141600,124768178,757,757,757,757,0
|
|
20240416,141500,124768178,757,757,757,757,0
|
|
20240416,141400,124768178,757,757,757,757,0
|
|
20240416,141300,124768178,757,756,757,755,421
|
|
20240416,141200,124450165,757,757,757,757,2
|
|
20240416,141100,124448651,756,756,756,756,0
|
|
20240416,141000,124448651,756,756,756,756,0
|
|
20240416,140900,124448651,756,756,756,756,0
|
|
20240416,140800,124448651,756,756,756,756,1
|
|
20240416,140700,124447895,756,756,756,756,0
|
|
20240416,140600,124447895,756,755,756,755,375
|
|
20240416,140500,124164720,755,756,756,755,1110
|
|
20240416,140400,123326560,755,755,755,755,0
|
|
20240416,140300,123326560,755,755,755,755,501
|
|
20240416,140200,122948305,756,756,756,756,696
|
|
20240416,140100,122422129,756,756,756,756,19
|
|
20240416,140000,122407765,756,756,756,756,0
|
|
20240416,135900,122407765,756,756,756,756,28
|
|
20240416,135800,122386597,755,755,755,755,0
|
|
20240416,135700,122386597,755,755,755,755,0
|
|
20240416,135600,122386597,755,755,755,755,100
|
|
20240416,135500,122311097,755,755,755,755,2000
|
|
20240416,135400,120801097,755,755,755,755,0
|
|
20240416,135300,120801097,755,755,755,755,3
|
|
20240416,135200,120798832,755,755,755,755,0
|
|
20240416,135100,120798832,755,755,755,755,10200
|
|
20240416,135000,113097832,756,756,756,756,0
|
|
20240416,134900,113097832,756,756,756,756,0
|
|
20240416,134800,113097832,756,756,756,756,0
|
|
20240416,134700,113097832,756,756,756,756,0
|
|
20240416,134600,113097832,756,756,756,756,0
|
|
20240416,134500,113097832,756,756,756,756,100
|
|
20240416,134400,113022232,756,756,756,756,0
|
|
20240416,134300,113022232,756,756,756,756,0
|
|
20240416,134200,113022232,756,756,756,756,0
|
|
20240416,134100,113022232,756,756,756,756,0
|
|
20240416,134000,113022232,756,756,756,756,8
|
|
20240416,133900,113016184,756,756,756,756,1
|
|
20240416,133800,113015428,755,755,755,755,0
|
|
20240416,133700,113015428,755,755,755,755,100
|
|
20240416,133600,112939928,756,756,756,756,1988
|
|
20240416,133500,111437000,757,757,757,757,0
|
|
20240416,133400,111437000,757,757,757,757,1000
|
|
20240416,133300,110680000,756,756,756,756,0
|
|
20240416,133200,110680000,756,756,756,756,0
|
|
20240416,133100,110680000,756,756,756,756,1
|
|
20240416,133000,110679244,757,757,757,757,1
|
|
20240416,132900,110678487,756,756,756,756,0
|
|
20240416,132800,110678487,756,756,756,756,3
|
|
20240416,132700,110676219,757,757,757,757,0
|
|
20240416,132600,110676219,757,757,757,757,0
|
|
20240416,132500,110676219,757,757,757,757,10
|
|
20240416,132400,110668649,756,756,756,756,0
|
|
20240416,132300,110668649,756,756,756,756,0
|
|
20240416,132200,110668649,756,756,756,756,0
|
|
20240416,132100,110668649,756,756,756,756,0
|
|
20240416,132000,110668649,756,756,756,756,8
|
|
20240416,131900,110662601,757,757,757,757,1
|
|
20240416,131800,110661844,756,756,756,756,4
|
|
20240416,131700,110658820,756,756,756,756,0
|
|
20240416,131600,110658820,756,756,756,756,0
|
|
20240416,131500,110658820,756,756,756,756,0
|
|
20240416,131400,110658820,756,756,756,756,0
|
|
20240416,131300,110658820,756,756,756,756,0
|
|
20240416,131200,110658820,756,756,756,756,12
|
|
20240416,131100,110649748,756,756,756,756,1
|
|
20240416,131000,110648992,756,756,756,756,1068
|
|
20240416,130900,109841584,756,756,756,756,0
|
|
20240416,130800,109841584,756,756,756,756,107
|
|
20240416,130700,109760692,756,756,756,756,0
|
|
20240416,130600,109760692,756,756,756,756,0
|
|
20240416,130500,109760692,756,755,756,755,18
|
|
20240416,130400,109747100,755,755,755,755,101
|
|
20240416,130300,109670845,755,755,755,755,9
|
|
20240416,130200,109664050,755,755,755,755,17
|
|
20240416,130100,109651215,755,755,755,755,8819
|
|
20240416,130000,102992870,756,756,756,756,0
|
|
20240416,125900,102992870,756,756,756,756,0
|
|
20240416,125800,102992870,756,756,756,756,2
|
|
20240416,125700,102991358,756,756,756,756,2
|
|
20240416,125600,102989846,756,756,756,756,0
|
|
20240416,125500,102989846,756,756,756,756,52
|
|
20240416,125400,102950534,756,756,756,756,306
|
|
20240416,125300,102719198,756,756,756,756,0
|
|
20240416,125200,102719198,756,756,756,756,0
|
|
20240416,125100,102719198,756,756,756,756,2
|
|
20240416,125000,102717686,756,756,756,756,0
|
|
20240416,124900,102717686,756,756,756,756,1
|
|
20240416,124800,102716930,756,756,756,756,106
|
|
20240416,124700,102636794,756,756,756,756,0
|
|
20240416,124600,102636794,756,756,756,756,3
|
|
20240416,124500,102634526,755,755,755,755,0
|
|
20240416,124400,102634526,755,755,755,755,0
|
|
20240416,124300,102634526,755,755,755,755,100
|
|
20240416,124200,102559026,756,756,756,756,0
|
|
20240416,124100,102559026,756,756,756,756,342
|
|
20240416,124000,102300474,756,756,756,756,0
|
|
20240416,123900,102300474,756,756,756,756,39
|
|
20240416,123800,102270990,756,756,756,756,0
|
|
20240416,123700,102270990,756,756,756,756,55
|
|
20240416,123600,102229410,756,756,756,756,11
|
|
20240416,123500,102221094,756,756,756,756,0
|
|
20240416,123400,102221094,756,756,756,756,1190
|
|
20240416,123300,101321454,757,757,757,757,0
|
|
20240416,123200,101321454,757,757,757,757,0
|
|
20240416,123100,101321454,757,757,757,757,0
|
|
20240416,123000,101321454,757,757,757,757,0
|
|
20240416,122900,101321454,757,757,757,757,0
|
|
20240416,122800,101321454,757,757,757,757,1
|
|
20240416,122700,101320697,756,756,756,756,0
|
|
20240416,122600,101320697,756,756,756,756,149
|
|
20240416,122500,101208053,756,756,756,756,1000
|
|
20240416,122400,100452053,756,757,757,756,205
|
|
20240416,122300,100297068,757,757,757,757,10
|
|
20240416,122200,100289498,756,756,756,756,0
|
|
20240416,122100,100289498,756,756,756,756,0
|
|
20240416,122000,100289498,756,756,756,756,0
|
|
20240416,121900,100289498,756,756,756,756,0
|
|
20240416,121800,100289498,756,756,756,756,0
|
|
20240416,121700,100289498,756,756,756,756,0
|
|
20240416,121600,100289498,756,756,756,756,101
|
|
20240416,121500,100213142,757,757,757,757,1
|
|
20240416,121400,100212385,757,757,757,757,0
|
|
20240416,121300,100212385,757,757,757,757,50
|
|
20240416,121200,100174535,756,756,756,756,1
|
|
20240416,121100,100173779,756,756,756,756,0
|
|
20240416,121000,100173779,756,756,756,756,0
|
|
20240416,120900,100173779,756,756,756,756,0
|
|
20240416,120800,100173779,756,756,756,756,0
|
|
20240416,120700,100173779,756,757,757,756,1089
|
|
20240416,120600,99349421,757,757,757,757,0
|
|
20240416,120500,99349421,757,757,757,757,1
|
|
20240416,120400,99348664,758,758,758,758,0
|
|
20240416,120300,99348664,758,758,758,758,0
|
|
20240416,120200,99348664,758,758,758,758,0
|
|
20240416,120100,99348664,758,758,758,758,472
|
|
20240416,120000,98990888,758,758,758,758,0
|
|
20240416,115900,98990888,758,758,758,758,0
|
|
20240416,115800,98990888,758,758,758,758,3
|
|
20240416,115700,98988614,759,759,759,759,1
|
|
20240416,115600,98987855,759,759,759,759,0
|
|
20240416,115500,98987855,759,759,759,759,1
|
|
20240416,115400,98987096,759,759,759,759,0
|
|
20240416,115300,98987096,759,759,759,759,20
|
|
20240416,115200,98971916,759,759,759,759,4
|
|
20240416,115100,98968880,759,759,759,759,0
|
|
20240416,115000,98968880,759,759,759,759,0
|
|
20240416,114900,98968880,759,759,759,759,0
|
|
20240416,114800,98968880,759,759,759,759,0
|
|
20240416,114700,98968880,759,759,759,759,0
|
|
20240416,114600,98968880,759,759,759,759,0
|
|
20240416,114500,98968880,759,758,759,758,1508
|
|
20240416,114400,97824316,758,758,758,758,359
|
|
20240416,114300,97552194,756,756,756,756,0
|
|
20240416,114200,97552194,756,756,756,755,1822
|
|
20240416,114100,96174764,756,755,756,755,222
|
|
20240416,114000,96007043,756,756,756,756,5277
|
|
20240416,113900,92017631,756,757,757,756,10000
|
|
20240416,113800,84457594,756,756,756,756,437
|
|
20240416,113700,84127222,758,758,758,758,7
|
|
20240416,113600,84121916,756,756,756,756,1713
|
|
20240416,113500,82826888,756,756,756,756,1088
|
|
20240416,113400,82004360,757,757,757,757,0
|
|
20240416,113300,82004360,757,757,757,757,0
|
|
20240416,113200,82004360,757,757,757,757,0
|
|
20240416,113100,82004360,757,757,757,757,0
|
|
20240416,113000,82004360,757,757,757,757,8
|
|
20240416,112900,81998304,756,756,756,756,0
|
|
20240416,112800,81998304,756,756,756,756,0
|
|
20240416,112700,81998304,756,756,756,756,0
|
|
20240416,112600,81998304,756,757,757,756,846
|
|
20240416,112500,81358726,757,757,757,757,477
|
|
20240416,112400,80997637,757,757,757,757,1
|
|
20240416,112300,80996880,757,757,757,757,651
|
|
20240416,112200,80504073,757,757,757,757,0
|
|
20240416,112100,80504073,757,757,757,757,0
|
|
20240416,112000,80504073,757,757,757,757,0
|
|
20240416,111900,80504073,757,757,757,757,0
|
|
20240416,111800,80504073,757,757,757,757,0
|
|
20240416,111700,80504073,757,757,757,757,0
|
|
20240416,111600,80504073,757,757,757,757,960
|
|
20240416,111500,79777353,756,756,756,756,0
|
|
20240416,111400,79777353,756,756,756,756,0
|
|
20240416,111300,79777353,756,756,756,756,0
|
|
20240416,111200,79777353,756,756,756,756,1
|
|
20240416,111100,79776597,756,756,756,756,0
|
|
20240416,111000,79776597,756,756,756,756,0
|
|
20240416,110900,79776597,756,757,757,756,3246
|
|
20240416,110800,77321598,756,756,756,756,1815
|
|
20240416,110700,75949458,756,756,756,756,0
|
|
20240416,110600,75949458,756,756,756,756,0
|
|
20240416,110500,75949458,756,756,756,756,0
|
|
20240416,110400,75949458,756,756,756,756,0
|
|
20240416,110300,75949458,756,756,756,756,0
|
|
20240416,110200,75949458,756,756,756,756,1
|
|
20240416,110100,75948702,757,757,757,757,0
|
|
20240416,110000,75948702,757,757,757,757,0
|
|
20240416,105900,75948702,757,756,757,756,93
|
|
20240416,105800,75878341,757,757,757,757,0
|
|
20240416,105700,75878341,757,757,757,757,0
|
|
20240416,105600,75878341,757,757,757,757,0
|
|
20240416,105500,75878341,757,757,757,757,0
|
|
20240416,105400,75878341,757,757,757,757,966
|
|
20240416,105300,75147079,757,757,757,757,0
|
|
20240416,105200,75147079,757,757,757,757,2
|
|
20240416,105100,75145565,759,759,759,759,500
|
|
20240416,105000,74766065,757,757,757,757,38
|
|
20240416,104900,74737299,757,757,757,757,206
|
|
20240416,104800,74581357,757,757,757,757,0
|
|
20240416,104700,74581357,757,757,757,757,0
|
|
20240416,104600,74581357,757,757,757,757,0
|
|
20240416,104500,74581357,757,757,757,757,743
|
|
20240416,104400,74018906,758,758,758,758,2075
|
|
20240416,104300,72446056,758,758,758,758,0
|
|
20240416,104200,72446056,758,758,758,758,300
|
|
20240416,104100,72218656,760,760,760,760,0
|
|
20240416,104000,72218656,760,760,760,760,0
|
|
20240416,103900,72218656,760,760,760,760,0
|
|
20240416,103800,72218656,760,760,760,760,1000
|
|
20240416,103700,71458656,760,759,760,759,58
|
|
20240416,103600,71414633,759,759,759,759,2
|
|
20240416,103500,71413115,759,759,759,759,1
|
|
20240416,103400,71412356,758,758,758,758,0
|
|
20240416,103300,71412356,758,758,758,758,0
|
|
20240416,103200,71412356,758,758,758,758,400
|
|
20240416,103100,71109156,758,758,758,758,0
|
|
20240416,103000,71109156,758,758,758,758,0
|
|
20240416,102900,71109156,758,758,758,758,500
|
|
20240416,102800,70730156,758,758,758,758,0
|
|
20240416,102700,70730156,758,758,758,758,18626
|
|
20240416,102600,56611648,758,758,758,758,0
|
|
20240416,102500,56611648,758,758,758,758,10
|
|
20240416,102400,56604068,757,757,757,757,1000
|
|
20240416,102300,55847068,757,757,757,757,8
|
|
20240416,102200,55841012,757,757,757,757,0
|
|
20240416,102100,55841012,757,757,757,757,0
|
|
20240416,102000,55841012,757,757,757,757,1
|
|
20240416,101900,55840255,756,756,756,756,0
|
|
20240416,101800,55840255,756,756,756,756,0
|
|
20240416,101700,55840255,756,756,756,756,229
|
|
20240416,101600,55667131,757,757,757,757,703
|
|
20240416,101500,55134960,758,758,758,758,0
|
|
20240416,101400,55134960,758,758,758,758,2001
|
|
20240416,101300,53618202,758,758,758,758,100
|
|
20240416,101200,53542402,758,758,758,758,330
|
|
20240416,101100,53292262,756,757,758,756,9003
|
|
20240416,101000,46477030,758,758,758,758,10
|
|
20240416,100900,46469450,758,758,758,758,25
|
|
20240416,100800,46450500,758,758,758,758,16
|
|
20240416,100700,46438372,758,758,758,758,100
|
|
20240416,100600,46362572,758,758,758,758,0
|
|
20240416,100500,46362572,758,758,758,758,1000
|
|
20240416,100400,45604572,757,757,757,757,680
|
|
20240416,100300,45089812,758,758,758,758,4
|
|
20240416,100200,45086780,758,758,758,758,2
|
|
20240416,100100,45085264,758,758,758,758,0
|
|
20240416,100000,45085264,758,758,758,757,583
|
|
20240416,095900,44643482,758,758,758,758,0
|
|
20240416,095800,44643482,758,758,758,758,118
|
|
20240416,095700,44554038,758,758,758,757,132
|
|
20240416,095600,44454093,758,758,758,758,1501
|
|
20240416,095500,43316335,758,761,761,758,3702
|
|
20240416,095400,40510168,761,761,761,761,7
|
|
20240416,095300,40504841,758,758,758,758,2
|
|
20240416,095200,40503325,762,761,762,758,6002
|
|
20240416,095100,35946478,762,762,762,762,5
|
|
20240416,095000,35942668,762,762,762,762,0
|
|
20240416,094900,35942668,762,762,762,762,1046
|
|
20240416,094800,35145616,762,762,762,762,3
|
|
20240416,094700,35143330,762,762,762,762,11
|
|
20240416,094600,35134948,762,762,762,762,4
|
|
20240416,094500,35131900,762,762,762,762,1
|
|
20240416,094400,35131138,762,762,762,762,2161
|
|
20240416,094300,33484456,762,762,762,762,2700
|
|
20240416,094200,31427056,762,762,762,762,483
|
|
20240416,094100,31059010,762,762,762,762,0
|
|
20240416,094000,31059010,762,760,762,760,369
|
|
20240416,093900,30778510,760,760,760,760,10
|
|
20240416,093800,30770910,760,760,760,760,48
|
|
20240416,093700,30734430,760,760,760,760,3
|
|
20240416,093600,30732150,760,759,760,759,2
|
|
20240416,093500,30730631,760,760,760,760,102
|
|
20240416,093400,30653111,760,760,760,760,10
|
|
20240416,093300,30645511,760,760,760,760,0
|
|
20240416,093200,30645511,760,760,760,760,145
|
|
20240416,093100,30535311,760,760,760,760,0
|
|
20240416,093000,30535311,760,760,760,760,201
|
|
20240416,092900,30382551,760,760,760,760,0
|
|
20240416,092800,30382551,760,762,762,760,243
|
|
20240416,092700,30197869,760,760,760,760,2000
|
|
20240416,092600,28677869,760,760,760,760,11043
|
|
20240416,092500,20285189,761,761,761,761,9957
|
|
20240416,092400,12707912,761,761,761,761,10
|
|
20240416,092300,12700302,761,761,761,761,1020
|
|
20240416,092200,11924082,762,762,762,762,795
|
|
20240416,092100,11318292,762,762,762,762,928
|
|
20240416,092000,10611156,762,762,762,762,101
|
|
20240416,091900,10534194,762,763,763,762,327
|
|
20240416,091800,10284711,762,762,762,762,20
|
|
20240416,091700,10269471,762,762,762,762,1000
|
|
20240416,091600,9507471,763,763,763,763,674
|
|
20240416,091500,8993209,764,763,764,763,101
|
|
20240416,091400,8916046,764,764,764,764,7
|
|
20240416,091300,8910698,764,764,764,764,30
|
|
20240416,091200,8887778,764,761,764,760,1075
|
|
20240416,091100,8070614,761,760,761,760,442
|
|
20240416,091000,7734363,760,761,761,760,513
|
|
20240416,090900,7343971,761,761,761,761,6755
|
|
20240416,090800,2203416,760,760,760,760,0
|
|
20240416,090700,2203416,760,760,761,760,401
|
|
20240416,090600,1898556,761,761,761,761,1
|
|
20240416,090500,1897795,760,761,761,760,240
|
|
20240416,090400,1715184,761,761,761,761,0
|
|
20240416,090300,1715184,761,761,761,761,328
|
|
20240416,090200,1465576,761,761,761,761,0
|
|
20240416,090100,1465576,761,763,763,761,1002
|
|
20240416,090000,702880,764,764,764,764,920
|