606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190300,70932899,747,747,747,747,1276
|
|
20240419,190200,70932899,747,747,747,747,0
|
|
20240419,190100,70932899,747,747,747,747,0
|
|
20240419,190000,70932899,747,747,747,747,0
|
|
20240419,185900,70932899,747,747,747,747,0
|
|
20240419,185800,70932899,747,747,747,747,0
|
|
20240419,185700,70932899,747,747,747,747,0
|
|
20240419,185600,70932899,747,747,747,747,0
|
|
20240419,185500,70932899,747,747,747,747,0
|
|
20240419,185400,70932899,747,747,747,747,0
|
|
20240419,185300,70932899,747,747,747,747,0
|
|
20240419,185200,70932899,747,747,747,747,0
|
|
20240419,185100,70932899,747,747,747,747,0
|
|
20240419,185000,70932899,747,747,747,747,0
|
|
20240419,184900,70932899,747,747,747,747,0
|
|
20240419,184800,70932899,747,747,747,747,0
|
|
20240419,184700,70932899,747,747,747,747,0
|
|
20240419,184600,70932899,747,747,747,747,0
|
|
20240419,184500,70932899,747,747,747,747,0
|
|
20240419,184400,70932899,747,747,747,747,0
|
|
20240419,184300,70932899,747,747,747,747,0
|
|
20240419,184200,70932899,747,747,747,747,0
|
|
20240419,184100,70932899,747,747,747,747,0
|
|
20240419,184000,70932899,747,747,747,747,0
|
|
20240419,183900,70932899,747,747,747,747,0
|
|
20240419,183800,70932899,747,747,747,747,0
|
|
20240419,183700,70932899,747,747,747,747,0
|
|
20240419,183600,70932899,747,747,747,747,0
|
|
20240419,183500,70932899,747,747,747,747,0
|
|
20240419,183400,70932899,747,747,747,747,0
|
|
20240419,183300,70932899,747,747,747,747,1276
|
|
20240419,183200,70932899,747,747,747,747,0
|
|
20240419,183100,70932899,747,747,747,747,0
|
|
20240419,183000,70932899,747,747,747,747,0
|
|
20240419,182900,70932899,747,747,747,747,0
|
|
20240419,182800,70932899,747,747,747,747,0
|
|
20240419,182700,70932899,747,747,747,747,0
|
|
20240419,182600,70932899,747,747,747,747,0
|
|
20240419,182500,70932899,747,747,747,747,0
|
|
20240419,182400,70932899,747,747,747,747,0
|
|
20240419,182300,70932899,747,747,747,747,0
|
|
20240419,182200,70932899,747,747,747,747,0
|
|
20240419,182100,70932899,747,747,747,747,0
|
|
20240419,182000,70932899,747,747,747,747,0
|
|
20240419,181900,70932899,747,747,747,747,0
|
|
20240419,181800,70932899,747,747,747,747,0
|
|
20240419,181700,70932899,747,747,747,747,0
|
|
20240419,181600,70932899,747,747,747,747,0
|
|
20240419,181500,70932899,747,747,747,747,0
|
|
20240419,181400,70932899,747,747,747,747,0
|
|
20240419,181300,70932899,747,747,747,747,0
|
|
20240419,181200,70932899,747,747,747,747,0
|
|
20240419,181100,70932899,747,747,747,747,0
|
|
20240419,181000,70932899,747,747,747,747,0
|
|
20240419,180900,70932899,747,747,747,747,0
|
|
20240419,180800,70932899,747,747,747,747,0
|
|
20240419,180700,70932899,747,747,747,747,0
|
|
20240419,180600,70932899,747,747,747,747,0
|
|
20240419,180500,70932899,747,747,747,747,0
|
|
20240419,180400,70932899,747,747,747,747,0
|
|
20240419,180300,70932899,747,747,747,747,1276
|
|
20240419,180200,70932899,747,747,747,747,0
|
|
20240419,180100,70932899,747,747,747,747,0
|
|
20240419,180000,70932899,747,747,747,747,0
|
|
20240419,175900,70932899,747,747,747,747,0
|
|
20240419,175800,70932899,747,747,747,747,0
|
|
20240419,175700,70932899,747,747,747,747,0
|
|
20240419,175600,70932899,747,747,747,747,0
|
|
20240419,175500,70932899,747,747,747,747,0
|
|
20240419,175400,70932899,747,747,747,747,0
|
|
20240419,175300,70932899,747,747,747,747,0
|
|
20240419,175200,70932899,747,747,747,747,0
|
|
20240419,175100,70932899,747,747,747,747,0
|
|
20240419,175000,70932899,747,747,747,747,0
|
|
20240419,174900,70932899,747,747,747,747,0
|
|
20240419,174800,70932899,747,747,747,747,0
|
|
20240419,174700,70932899,747,747,747,747,0
|
|
20240419,174600,70932899,747,747,747,747,0
|
|
20240419,174500,70932899,747,747,747,747,0
|
|
20240419,174400,70932899,747,747,747,747,0
|
|
20240419,174300,70932899,747,747,747,747,0
|
|
20240419,174200,70932899,747,747,747,747,0
|
|
20240419,174100,70932899,747,747,747,747,0
|
|
20240419,174000,70932899,747,747,747,747,0
|
|
20240419,173900,70932899,747,747,747,747,0
|
|
20240419,173800,70932899,747,747,747,747,0
|
|
20240419,173700,70932899,747,747,747,747,0
|
|
20240419,173600,70932899,747,747,747,747,0
|
|
20240419,173500,70932899,747,747,747,747,0
|
|
20240419,173400,70932899,747,747,747,747,0
|
|
20240419,173300,70932899,747,747,747,747,1276
|
|
20240419,173200,70932899,747,747,747,747,0
|
|
20240419,173100,70932899,747,747,747,747,0
|
|
20240419,173000,70932899,747,747,747,747,0
|
|
20240419,172900,70932899,747,747,747,747,0
|
|
20240419,172800,70932899,747,747,747,747,0
|
|
20240419,172700,70932899,747,747,747,747,0
|
|
20240419,172600,70932899,747,747,747,747,0
|
|
20240419,172500,70932899,747,747,747,747,0
|
|
20240419,172400,70932899,747,747,747,747,0
|
|
20240419,172300,70932899,747,747,747,747,0
|
|
20240419,172200,70932899,747,747,747,747,0
|
|
20240419,172100,70932899,747,747,747,747,0
|
|
20240419,172000,70932899,747,747,747,747,0
|
|
20240419,171900,70932899,747,747,747,747,0
|
|
20240419,171800,70932899,747,747,747,747,0
|
|
20240419,171700,70932899,747,747,747,747,0
|
|
20240419,171600,70932899,747,747,747,747,0
|
|
20240419,171500,70932899,747,747,747,747,0
|
|
20240419,171400,70932899,747,747,747,747,0
|
|
20240419,171300,70932899,747,747,747,747,0
|
|
20240419,171200,70932899,747,747,747,747,0
|
|
20240419,171100,70932899,747,747,747,747,0
|
|
20240419,171000,70932899,747,747,747,747,0
|
|
20240419,170900,70932899,747,747,747,747,0
|
|
20240419,170800,70932899,747,747,747,747,0
|
|
20240419,170700,70932899,747,747,747,747,0
|
|
20240419,170600,70932899,747,747,747,747,0
|
|
20240419,170500,70932899,747,747,747,747,0
|
|
20240419,170400,70932899,747,747,747,747,0
|
|
20240419,170300,70932899,747,747,747,747,1276
|
|
20240419,170200,70932899,747,747,747,747,0
|
|
20240419,170100,70932899,747,747,747,747,0
|
|
20240419,170000,70932899,747,747,747,747,0
|
|
20240419,165900,70932899,747,747,747,747,0
|
|
20240419,165800,70932899,747,747,747,747,0
|
|
20240419,165700,70932899,747,747,747,747,0
|
|
20240419,165600,70932899,747,747,747,747,0
|
|
20240419,165500,70932899,747,747,747,747,0
|
|
20240419,165400,70932899,747,747,747,747,0
|
|
20240419,165300,70932899,747,747,747,747,0
|
|
20240419,165200,70932899,747,747,747,747,0
|
|
20240419,165100,70932899,747,747,747,747,0
|
|
20240419,165000,70932899,747,747,747,747,0
|
|
20240419,164900,70932899,747,747,747,747,0
|
|
20240419,164800,70932899,747,747,747,747,0
|
|
20240419,164700,70932899,747,747,747,747,0
|
|
20240419,164600,70932899,747,747,747,747,0
|
|
20240419,164500,70932899,747,747,747,747,0
|
|
20240419,164400,70932899,747,747,747,747,0
|
|
20240419,164300,70932899,747,747,747,747,0
|
|
20240419,164200,70932899,747,747,747,747,0
|
|
20240419,164100,70932899,747,747,747,747,0
|
|
20240419,164000,70932899,747,747,747,747,0
|
|
20240419,163900,70932899,747,747,747,747,0
|
|
20240419,163800,70932899,747,747,747,747,0
|
|
20240419,163700,70932899,747,747,747,747,0
|
|
20240419,163600,70932899,747,747,747,747,0
|
|
20240419,163500,70932899,747,747,747,747,0
|
|
20240419,163400,70932899,747,747,747,747,0
|
|
20240419,163300,70932899,747,747,747,747,1276
|
|
20240419,163200,70932899,747,747,747,747,0
|
|
20240419,163100,70932899,747,747,747,747,0
|
|
20240419,163000,70932899,747,747,747,747,0
|
|
20240419,162900,70932899,747,747,747,747,0
|
|
20240419,162800,70932899,747,747,747,747,0
|
|
20240419,162700,70932899,747,747,747,747,0
|
|
20240419,162600,70932899,747,747,747,747,0
|
|
20240419,162500,70932899,747,747,747,747,0
|
|
20240419,162400,70932899,747,747,747,747,0
|
|
20240419,162300,70932899,747,747,747,747,0
|
|
20240419,162200,70932899,747,747,747,747,0
|
|
20240419,162100,70932899,747,747,747,747,0
|
|
20240419,162000,70932899,747,747,747,747,0
|
|
20240419,161900,70932899,747,747,747,747,0
|
|
20240419,161800,70932899,747,747,747,747,0
|
|
20240419,161700,70932899,747,747,747,747,0
|
|
20240419,161600,70932899,747,747,747,747,0
|
|
20240419,161500,70932899,747,747,747,747,0
|
|
20240419,161400,70932899,747,747,747,747,0
|
|
20240419,161300,70932899,747,747,747,747,0
|
|
20240419,161200,70932899,747,747,747,747,0
|
|
20240419,161100,70932899,747,747,747,747,0
|
|
20240419,161000,70932899,747,747,747,747,0
|
|
20240419,160900,70932899,747,747,747,747,0
|
|
20240419,160800,70932899,747,747,747,747,0
|
|
20240419,160700,70932899,747,747,747,747,0
|
|
20240419,160600,70932899,747,747,747,747,0
|
|
20240419,160500,70932899,747,747,747,747,0
|
|
20240419,160400,70932899,747,747,747,747,0
|
|
20240419,160300,70932899,747,747,747,747,1276
|
|
20240419,160200,70932899,747,747,747,747,0
|
|
20240419,160100,70932899,747,747,747,747,0
|
|
20240419,160000,70932899,747,747,747,747,0
|
|
20240419,155900,70932899,747,747,747,747,0
|
|
20240419,155800,70932899,747,747,747,747,0
|
|
20240419,155700,70932899,747,747,747,747,0
|
|
20240419,155600,70932899,747,747,747,747,0
|
|
20240419,155500,70932899,747,747,747,747,0
|
|
20240419,155400,70932899,747,747,747,747,0
|
|
20240419,155300,70932899,747,747,747,747,0
|
|
20240419,155200,70932899,747,747,747,747,0
|
|
20240419,155100,70932899,747,747,747,747,0
|
|
20240419,155000,70932899,747,747,747,747,0
|
|
20240419,154900,70932899,747,747,747,747,0
|
|
20240419,154800,70932899,747,747,747,747,0
|
|
20240419,154700,70932899,747,747,747,747,0
|
|
20240419,154600,70932899,747,747,747,747,0
|
|
20240419,154500,70932899,747,747,747,747,0
|
|
20240419,154400,70932899,747,747,747,747,0
|
|
20240419,154300,70932899,747,747,747,747,0
|
|
20240419,154200,70932899,747,747,747,747,0
|
|
20240419,154100,70932899,747,747,747,747,0
|
|
20240419,154000,70932899,747,747,747,747,0
|
|
20240419,153900,70932899,747,747,747,747,0
|
|
20240419,153800,70932899,747,747,747,747,0
|
|
20240419,153700,70932899,747,747,747,747,0
|
|
20240419,153600,70932899,747,747,747,747,0
|
|
20240419,153500,70932899,747,747,747,747,0
|
|
20240419,153400,70932899,747,747,747,747,0
|
|
20240419,153300,70932899,747,747,747,747,1276
|
|
20240419,153200,70932899,747,747,747,747,0
|
|
20240419,153100,70932899,747,747,747,747,0
|
|
20240419,153000,70932899,747,747,747,747,1276
|
|
20240419,152900,69979727,746,746,746,746,0
|
|
20240419,152800,69979727,746,746,746,746,0
|
|
20240419,152700,69979727,746,746,746,746,0
|
|
20240419,152600,69979727,746,746,746,746,0
|
|
20240419,152500,69979727,746,746,746,746,0
|
|
20240419,152400,69979727,746,746,746,746,0
|
|
20240419,152300,69979727,746,746,746,746,0
|
|
20240419,152200,69979727,746,746,746,746,0
|
|
20240419,152100,69979727,746,746,746,746,0
|
|
20240419,152000,69979727,746,746,746,746,0
|
|
20240419,151900,69979727,746,746,746,746,0
|
|
20240419,151800,69979727,746,746,746,746,3037
|
|
20240419,151700,67714125,746,746,746,746,50
|
|
20240419,151600,67676825,746,746,746,746,100
|
|
20240419,151500,67602225,746,746,746,746,200
|
|
20240419,151400,67453025,746,746,746,746,4
|
|
20240419,151300,67450041,746,746,746,746,8
|
|
20240419,151200,67444073,746,746,746,746,0
|
|
20240419,151100,67444073,746,745,746,745,6101
|
|
20240419,151000,62898727,745,745,745,745,0
|
|
20240419,150900,62898727,745,745,745,745,0
|
|
20240419,150800,62898727,745,746,746,745,4736
|
|
20240419,150700,59365672,746,747,747,746,202
|
|
20240419,150600,59214846,747,747,747,747,61
|
|
20240419,150500,59169279,747,747,747,747,0
|
|
20240419,150400,59169279,747,747,747,747,0
|
|
20240419,150300,59169279,747,747,747,747,0
|
|
20240419,150200,59169279,747,747,747,747,0
|
|
20240419,150100,59169279,747,747,747,747,2
|
|
20240419,150000,59167785,747,747,747,747,181
|
|
20240419,145900,59032578,747,748,748,747,23
|
|
20240419,145800,59015377,748,748,748,748,0
|
|
20240419,145700,59015377,748,748,748,748,0
|
|
20240419,145600,59015377,748,748,748,748,0
|
|
20240419,145500,59015377,748,748,748,748,7
|
|
20240419,145400,59010141,748,748,748,748,50
|
|
20240419,145300,58972741,747,747,747,747,0
|
|
20240419,145200,58972741,747,747,747,747,1
|
|
20240419,145100,58971994,748,747,748,747,51
|
|
20240419,145000,58933847,748,748,748,748,441
|
|
20240419,144900,58603979,748,748,748,747,3
|
|
20240419,144800,58601736,748,748,748,748,0
|
|
20240419,144700,58601736,748,748,748,748,10
|
|
20240419,144600,58594256,748,748,748,748,36
|
|
20240419,144500,58567328,748,748,748,748,13370
|
|
20240419,144400,48566568,748,748,748,748,0
|
|
20240419,144300,48566568,748,748,748,748,0
|
|
20240419,144200,48566568,748,748,748,748,0
|
|
20240419,144100,48566568,748,748,748,748,0
|
|
20240419,144000,48566568,748,748,748,748,0
|
|
20240419,143900,48566568,748,747,748,747,8
|
|
20240419,143800,48560585,748,748,748,748,0
|
|
20240419,143700,48560585,748,748,748,748,0
|
|
20240419,143600,48560585,748,748,748,748,0
|
|
20240419,143500,48560585,748,748,748,748,0
|
|
20240419,143400,48560585,748,748,748,748,0
|
|
20240419,143300,48560585,748,748,748,748,5020
|
|
20240419,143200,44805625,748,748,748,748,135
|
|
20240419,143100,44704645,747,747,747,747,0
|
|
20240419,143000,44704645,747,747,747,747,50
|
|
20240419,142900,44667295,747,747,747,747,0
|
|
20240419,142800,44667295,747,747,747,747,0
|
|
20240419,142700,44667295,747,747,747,747,0
|
|
20240419,142600,44667295,747,747,747,747,1351
|
|
20240419,142500,43658098,747,748,748,747,219
|
|
20240419,142400,43494504,748,748,748,748,1
|
|
20240419,142300,43493756,748,748,748,748,8
|
|
20240419,142200,43487772,748,748,748,748,8
|
|
20240419,142100,43481788,748,748,748,748,3
|
|
20240419,142000,43479544,747,748,748,747,176
|
|
20240419,141900,43348071,748,748,748,748,0
|
|
20240419,141800,43348071,748,748,748,748,0
|
|
20240419,141700,43348071,748,748,748,748,4
|
|
20240419,141600,43345079,748,748,748,748,0
|
|
20240419,141500,43345079,748,748,748,748,0
|
|
20240419,141400,43345079,748,748,748,748,0
|
|
20240419,141300,43345079,748,748,748,748,7
|
|
20240419,141200,43339843,748,748,748,748,0
|
|
20240419,141100,43339843,748,748,748,748,100
|
|
20240419,141000,43265043,748,748,748,748,1
|
|
20240419,140900,43264295,747,747,747,747,222
|
|
20240419,140800,43098461,748,748,748,748,1
|
|
20240419,140700,43097713,748,748,748,748,0
|
|
20240419,140600,43097713,748,748,748,748,0
|
|
20240419,140500,43097713,748,748,748,748,1
|
|
20240419,140400,43096965,748,748,748,748,0
|
|
20240419,140300,43096965,748,748,748,748,1
|
|
20240419,140200,43096217,748,748,748,748,0
|
|
20240419,140100,43096217,748,748,748,748,0
|
|
20240419,140000,43096217,748,748,748,748,1
|
|
20240419,135900,43095469,748,748,748,748,1
|
|
20240419,135800,43094721,747,747,747,747,0
|
|
20240419,135700,43094721,747,747,747,747,0
|
|
20240419,135600,43094721,747,747,747,747,0
|
|
20240419,135500,43094721,747,747,747,747,2
|
|
20240419,135400,43093227,746,746,746,746,0
|
|
20240419,135300,43093227,746,746,746,746,0
|
|
20240419,135200,43093227,746,746,746,746,0
|
|
20240419,135100,43093227,746,746,746,746,0
|
|
20240419,135000,43093227,746,746,746,746,366
|
|
20240419,134900,42820191,746,746,746,746,176
|
|
20240419,134800,42688895,746,746,746,746,4441
|
|
20240419,134700,39375909,746,746,746,746,5
|
|
20240419,134600,39372179,746,746,746,746,314
|
|
20240419,134500,39137935,746,746,746,746,0
|
|
20240419,134400,39137935,746,746,746,746,0
|
|
20240419,134300,39137935,746,746,746,746,1928
|
|
20240419,134200,37699647,746,746,746,746,750
|
|
20240419,134100,37140147,746,746,746,745,901
|
|
20240419,134000,36468652,746,746,746,746,0
|
|
20240419,133900,36468652,746,746,746,746,1956
|
|
20240419,133800,35009476,747,747,747,747,616
|
|
20240419,133700,34549324,748,748,748,748,30
|
|
20240419,133600,34526884,748,748,748,748,0
|
|
20240419,133500,34526884,748,748,748,748,60
|
|
20240419,133400,34482004,748,748,748,748,0
|
|
20240419,133300,34482004,748,748,748,748,0
|
|
20240419,133200,34482004,748,748,748,748,20
|
|
20240419,133100,34467044,748,748,748,748,0
|
|
20240419,133000,34467044,748,748,748,748,0
|
|
20240419,132900,34467044,748,748,748,748,12
|
|
20240419,132800,34458068,748,748,748,748,2
|
|
20240419,132700,34456572,748,748,748,748,0
|
|
20240419,132600,34456572,748,748,748,748,0
|
|
20240419,132500,34456572,748,748,748,748,2
|
|
20240419,132400,34455076,748,748,748,748,10
|
|
20240419,132300,34447596,748,748,748,748,88
|
|
20240419,132200,34381772,748,748,748,748,0
|
|
20240419,132100,34381772,748,748,748,748,0
|
|
20240419,132000,34381772,748,748,748,748,0
|
|
20240419,131900,34381772,748,749,749,748,4057
|
|
20240419,131800,31347130,748,748,748,748,0
|
|
20240419,131700,31347130,748,748,748,748,0
|
|
20240419,131600,31347130,748,748,748,748,0
|
|
20240419,131500,31347130,748,748,748,748,0
|
|
20240419,131400,31347130,748,748,748,748,0
|
|
20240419,131300,31347130,748,748,748,748,0
|
|
20240419,131200,31347130,748,748,748,748,0
|
|
20240419,131100,31347130,748,748,748,748,0
|
|
20240419,131000,31347130,748,748,748,748,0
|
|
20240419,130900,31347130,748,748,748,748,0
|
|
20240419,130800,31347130,748,748,748,748,2119
|
|
20240419,130700,29762118,749,749,749,749,2
|
|
20240419,130600,29760620,749,749,749,749,1154
|
|
20240419,130500,28896274,749,749,749,749,1
|
|
20240419,130400,28895525,750,750,750,750,0
|
|
20240419,130300,28895525,750,750,750,750,0
|
|
20240419,130200,28895525,750,750,750,750,3
|
|
20240419,130100,28893275,749,749,749,749,0
|
|
20240419,130000,28893275,749,749,749,749,10
|
|
20240419,125900,28885785,750,750,750,750,0
|
|
20240419,125800,28885785,750,750,750,750,0
|
|
20240419,125700,28885785,750,750,750,750,20
|
|
20240419,125600,28870785,749,749,749,749,0
|
|
20240419,125500,28870785,749,749,749,749,0
|
|
20240419,125400,28870785,749,749,749,749,0
|
|
20240419,125300,28870785,749,749,749,749,402
|
|
20240419,125200,28569687,749,749,749,749,0
|
|
20240419,125100,28569687,749,749,749,749,598
|
|
20240419,125000,28121785,749,749,749,749,0
|
|
20240419,124900,28121785,749,749,749,749,490
|
|
20240419,124800,27754775,749,749,749,749,2
|
|
20240419,124700,27753277,749,749,749,749,53
|
|
20240419,124600,27713580,749,749,749,749,3
|
|
20240419,124500,27711333,749,749,749,749,0
|
|
20240419,124400,27711333,749,749,749,749,0
|
|
20240419,124300,27711333,749,749,749,749,0
|
|
20240419,124200,27711333,749,749,749,749,0
|
|
20240419,124100,27711333,749,749,749,749,0
|
|
20240419,124000,27711333,749,749,749,749,0
|
|
20240419,123900,27711333,749,749,749,749,0
|
|
20240419,123800,27711333,749,749,749,748,3
|
|
20240419,123700,27709087,747,747,747,747,0
|
|
20240419,123600,27709087,747,747,747,747,0
|
|
20240419,123500,27709087,747,747,747,747,0
|
|
20240419,123400,27709087,747,747,747,747,0
|
|
20240419,123300,27709087,747,747,747,747,1
|
|
20240419,123200,27708340,747,747,747,747,0
|
|
20240419,123100,27708340,747,747,747,747,0
|
|
20240419,123000,27708340,747,747,747,747,1
|
|
20240419,122900,27707593,747,747,747,747,0
|
|
20240419,122800,27707593,747,747,747,747,9
|
|
20240419,122700,27700870,750,750,750,750,1
|
|
20240419,122600,27700120,746,746,746,746,0
|
|
20240419,122500,27700120,746,746,746,746,0
|
|
20240419,122400,27700120,746,746,746,746,0
|
|
20240419,122300,27700120,746,746,746,746,0
|
|
20240419,122200,27700120,746,746,746,746,0
|
|
20240419,122100,27700120,746,746,746,746,1
|
|
20240419,122000,27699374,746,746,746,746,0
|
|
20240419,121900,27699374,746,746,746,746,1
|
|
20240419,121800,27698628,746,746,746,746,1
|
|
20240419,121700,27697882,746,746,746,746,1
|
|
20240419,121600,27697136,746,746,746,746,0
|
|
20240419,121500,27697136,746,746,746,746,0
|
|
20240419,121400,27697136,746,746,746,746,0
|
|
20240419,121300,27697136,746,746,746,746,1
|
|
20240419,121200,27696390,750,750,750,750,401
|
|
20240419,121100,27395640,750,750,750,750,0
|
|
20240419,121000,27395640,750,750,750,750,53
|
|
20240419,120900,27355890,750,748,750,748,103
|
|
20240419,120800,27278646,746,746,746,746,0
|
|
20240419,120700,27278646,746,746,746,746,0
|
|
20240419,120600,27278646,746,746,746,746,0
|
|
20240419,120500,27278646,746,746,746,746,1219
|
|
20240419,120400,26369272,746,746,746,746,140
|
|
20240419,120300,26264832,746,746,746,746,0
|
|
20240419,120200,26264832,746,746,746,746,16
|
|
20240419,120100,26252896,746,746,746,746,4
|
|
20240419,120000,26249912,746,746,746,746,1
|
|
20240419,115900,26249166,745,745,745,745,311
|
|
20240419,115800,26017471,746,746,746,746,0
|
|
20240419,115700,26017471,746,746,746,746,0
|
|
20240419,115600,26017471,746,745,746,745,222
|
|
20240419,115500,25851970,746,746,746,746,10
|
|
20240419,115400,25844510,746,746,746,746,1
|
|
20240419,115300,25843764,746,746,746,746,1007
|
|
20240419,115200,25092542,747,746,747,746,281
|
|
20240419,115100,24882915,746,746,746,746,190
|
|
20240419,115000,24741175,746,747,747,746,2490
|
|
20240419,114900,22883147,748,748,748,748,86
|
|
20240419,114800,22818819,748,748,748,748,20
|
|
20240419,114700,22803859,748,748,748,748,15
|
|
20240419,114600,22792639,748,748,748,748,0
|
|
20240419,114500,22792639,748,748,748,748,310
|
|
20240419,114400,22560759,750,750,750,750,0
|
|
20240419,114300,22560759,750,750,750,750,0
|
|
20240419,114200,22560759,750,750,750,750,10
|
|
20240419,114100,22553259,748,748,748,748,1
|
|
20240419,114000,22552511,746,746,746,746,0
|
|
20240419,113900,22552511,746,749,749,746,4390
|
|
20240419,113800,19272637,748,748,748,748,1
|
|
20240419,113700,19271889,748,748,748,748,1432
|
|
20240419,113600,18200753,749,749,749,749,0
|
|
20240419,113500,18200753,749,749,749,749,2
|
|
20240419,113400,18199255,749,749,749,749,566
|
|
20240419,113300,17775321,750,750,750,750,0
|
|
20240419,113200,17775321,750,750,750,750,20
|
|
20240419,113100,17760321,750,750,750,750,40
|
|
20240419,113000,17730321,750,749,750,749,197
|
|
20240419,112900,17582748,750,750,750,750,7
|
|
20240419,112800,17577498,750,750,750,750,90
|
|
20240419,112700,17509998,750,750,750,750,0
|
|
20240419,112600,17509998,750,750,750,750,0
|
|
20240419,112500,17509998,750,750,750,750,1
|
|
20240419,112400,17509248,750,750,750,750,32
|
|
20240419,112300,17485248,750,750,750,750,1000
|
|
20240419,112200,16735248,751,751,751,751,0
|
|
20240419,112100,16735248,751,751,751,751,120
|
|
20240419,112000,16645128,751,751,751,751,116
|
|
20240419,111900,16558012,750,750,750,750,0
|
|
20240419,111800,16558012,750,750,750,750,1
|
|
20240419,111700,16557262,750,750,750,750,0
|
|
20240419,111600,16557262,750,750,750,750,1
|
|
20240419,111500,16556512,751,751,751,751,400
|
|
20240419,111400,16256112,752,752,752,752,0
|
|
20240419,111300,16256112,752,752,752,752,0
|
|
20240419,111200,16256112,752,751,752,750,5519
|
|
20240419,111100,12116539,752,752,752,752,55
|
|
20240419,111000,12075179,752,752,752,752,389
|
|
20240419,110900,11782651,752,752,752,752,3000
|
|
20240419,110800,9526651,752,752,752,752,0
|
|
20240419,110700,9526651,752,752,752,752,981
|
|
20240419,110600,8788939,752,751,752,751,2300
|
|
20240419,110500,7059639,752,752,752,752,0
|
|
20240419,110400,7059639,752,752,752,752,0
|
|
20240419,110300,7059639,752,752,752,752,0
|
|
20240419,110200,7059639,752,752,752,752,0
|
|
20240419,110100,7059639,752,752,752,752,2044
|
|
20240419,110000,5522551,753,753,753,753,0
|
|
20240419,105900,5522551,753,753,753,753,0
|
|
20240419,105800,5522551,753,753,753,753,4
|
|
20240419,105700,5519539,753,753,753,753,10
|
|
20240419,105600,5512009,753,753,753,753,0
|
|
20240419,105500,5512009,753,753,753,753,0
|
|
20240419,105400,5512009,753,753,753,753,0
|
|
20240419,105300,5512009,753,753,753,753,0
|
|
20240419,105200,5512009,753,753,753,753,1
|
|
20240419,105100,5511256,753,753,753,753,0
|
|
20240419,105000,5511256,753,753,753,753,0
|
|
20240419,104900,5511256,753,753,753,753,3
|
|
20240419,104800,5508997,753,753,753,753,0
|
|
20240419,104700,5508997,753,753,753,753,0
|
|
20240419,104600,5508997,753,753,753,753,0
|
|
20240419,104500,5508997,753,753,753,753,0
|
|
20240419,104400,5508997,753,753,753,753,0
|
|
20240419,104300,5508997,753,753,753,753,53
|
|
20240419,104200,5469088,752,752,752,752,0
|
|
20240419,104100,5469088,752,752,752,752,200
|
|
20240419,104000,5318688,753,753,753,753,13
|
|
20240419,103900,5308899,753,753,753,753,1
|
|
20240419,103800,5308146,753,753,753,753,0
|
|
20240419,103700,5308146,753,753,753,753,0
|
|
20240419,103600,5308146,753,753,753,753,0
|
|
20240419,103500,5308146,753,753,753,753,0
|
|
20240419,103400,5308146,753,753,753,753,10
|
|
20240419,103300,5300616,753,753,753,753,0
|
|
20240419,103200,5300616,753,753,753,753,0
|
|
20240419,103100,5300616,753,753,753,753,1313
|
|
20240419,103000,4311927,753,753,753,753,0
|
|
20240419,102900,4311927,753,753,753,753,0
|
|
20240419,102800,4311927,753,753,753,753,0
|
|
20240419,102700,4311927,753,753,753,753,0
|
|
20240419,102600,4311927,753,753,753,753,0
|
|
20240419,102500,4311927,753,753,753,753,1
|
|
20240419,102400,4311174,753,753,753,753,1
|
|
20240419,102300,4310421,753,753,753,753,1
|
|
20240419,102200,4309668,753,753,753,753,0
|
|
20240419,102100,4309668,753,753,753,753,28
|
|
20240419,102000,4288584,753,753,753,753,0
|
|
20240419,101900,4288584,753,753,753,753,0
|
|
20240419,101800,4288584,753,753,753,753,0
|
|
20240419,101700,4288584,753,753,753,753,1
|
|
20240419,101600,4287831,752,752,752,752,0
|
|
20240419,101500,4287831,752,752,752,752,0
|
|
20240419,101400,4287831,752,752,752,752,0
|
|
20240419,101300,4287831,752,752,752,752,255
|
|
20240419,101200,4096071,753,753,753,753,0
|
|
20240419,101100,4096071,753,753,753,753,3
|
|
20240419,101000,4093812,753,753,753,753,242
|
|
20240419,100900,3911586,754,754,754,754,2
|
|
20240419,100800,3910078,754,754,754,754,0
|
|
20240419,100700,3910078,754,754,754,754,0
|
|
20240419,100600,3910078,754,754,754,754,0
|
|
20240419,100500,3910078,754,754,754,754,200
|
|
20240419,100400,3759278,754,754,754,754,68
|
|
20240419,100300,3708006,753,754,754,753,3
|
|
20240419,100200,3705745,753,754,754,753,102
|
|
20240419,100100,3628937,754,754,754,754,0
|
|
20240419,100000,3628937,754,753,754,753,2
|
|
20240419,095900,3627430,753,753,753,753,0
|
|
20240419,095800,3627430,753,753,753,753,10
|
|
20240419,095700,3619900,753,753,753,753,0
|
|
20240419,095600,3619900,753,753,753,753,0
|
|
20240419,095500,3619900,753,753,753,753,0
|
|
20240419,095400,3619900,753,753,753,753,96
|
|
20240419,095300,3547612,753,752,753,752,329
|
|
20240419,095200,3300203,753,753,753,753,37
|
|
20240419,095100,3272342,753,753,753,753,10
|
|
20240419,095000,3264812,753,753,753,753,4
|
|
20240419,094900,3261800,753,753,753,753,0
|
|
20240419,094800,3261800,753,753,753,753,2
|
|
20240419,094700,3260294,752,752,752,752,0
|
|
20240419,094600,3260294,752,752,752,752,3
|
|
20240419,094500,3258038,753,753,753,753,51
|
|
20240419,094400,3219635,753,753,753,753,13
|
|
20240419,094300,3209846,753,753,753,753,6
|
|
20240419,094200,3205328,753,753,753,752,164
|
|
20240419,094100,3081956,753,753,753,753,106
|
|
20240419,094000,3002138,753,754,754,753,166
|
|
20240419,093900,2877139,754,754,754,754,0
|
|
20240419,093800,2877139,754,754,754,754,4
|
|
20240419,093700,2874123,754,754,754,754,57
|
|
20240419,093600,2831145,754,754,754,754,3
|
|
20240419,093500,2828883,754,754,754,754,70
|
|
20240419,093400,2776103,754,754,754,754,510
|
|
20240419,093300,2391563,754,754,754,754,0
|
|
20240419,093200,2391563,754,754,754,754,10
|
|
20240419,093100,2384023,754,754,754,754,0
|
|
20240419,093000,2384023,754,754,754,754,1
|
|
20240419,092900,2383269,753,753,753,753,0
|
|
20240419,092800,2383269,753,753,753,753,7
|
|
20240419,092700,2377998,753,753,753,753,2100
|
|
20240419,092600,796698,753,753,753,753,0
|
|
20240419,092500,796698,753,753,753,753,1
|
|
20240419,092400,795945,753,753,753,753,0
|
|
20240419,092300,795945,753,753,753,753,0
|
|
20240419,092200,795945,753,753,753,753,0
|
|
20240419,092100,795945,753,753,753,753,0
|
|
20240419,092000,795945,753,753,753,753,5
|
|
20240419,091900,792180,753,753,753,753,0
|
|
20240419,091800,792180,753,753,753,753,0
|
|
20240419,091700,792180,753,753,753,753,0
|
|
20240419,091600,792180,753,753,753,753,0
|
|
20240419,091500,792180,753,753,753,753,3
|
|
20240419,091400,789921,753,753,753,753,0
|
|
20240419,091300,789921,753,753,753,753,0
|
|
20240419,091200,789921,753,753,753,753,100
|
|
20240419,091100,714621,754,754,754,754,0
|
|
20240419,091000,714621,754,754,754,754,16
|
|
20240419,090900,702557,753,753,753,753,43
|
|
20240419,090800,670178,754,754,754,754,0
|
|
20240419,090700,670178,754,754,754,754,0
|
|
20240419,090600,670178,754,754,754,754,0
|
|
20240419,090500,670178,754,754,754,754,227
|
|
20240419,090400,499020,754,754,754,754,41
|
|
20240419,090300,468106,753,753,753,753,0
|
|
20240419,090200,468106,753,753,753,753,128
|
|
20240419,090100,371722,754,754,754,754,0
|
|
20240419,090000,371722,754,754,754,754,493
|