625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192200,131985295,378,378,378,378,6262
|
|
20240422,192100,131985295,378,378,378,378,0
|
|
20240422,192000,131985295,378,378,378,378,0
|
|
20240422,191900,131985295,378,378,378,378,0
|
|
20240422,191800,131985295,378,378,378,378,0
|
|
20240422,191700,131985295,378,378,378,378,0
|
|
20240422,191600,131985295,378,378,378,378,0
|
|
20240422,191500,131985295,378,378,378,378,0
|
|
20240422,191400,131985295,378,378,378,378,0
|
|
20240422,191300,131985295,378,378,378,378,0
|
|
20240422,191200,131985295,378,378,378,378,0
|
|
20240422,191100,131985295,378,378,378,378,0
|
|
20240422,191000,131985295,378,378,378,378,0
|
|
20240422,190900,131985295,378,378,378,378,0
|
|
20240422,190800,131985295,378,378,378,378,0
|
|
20240422,190700,131985295,378,378,378,378,0
|
|
20240422,190600,131985295,378,378,378,378,0
|
|
20240422,190500,131985295,378,378,378,378,0
|
|
20240422,190400,131985295,378,378,378,378,0
|
|
20240422,190300,131985295,378,378,378,378,0
|
|
20240422,190200,131985295,378,378,378,378,0
|
|
20240422,190100,131985295,378,378,378,378,0
|
|
20240422,190000,131985295,378,378,378,378,0
|
|
20240422,185900,131985295,378,378,378,378,0
|
|
20240422,185800,131985295,378,378,378,378,0
|
|
20240422,185700,131985295,378,378,378,378,0
|
|
20240422,185600,131985295,378,378,378,378,0
|
|
20240422,185500,131985295,378,378,378,378,0
|
|
20240422,185400,131985295,378,378,378,378,0
|
|
20240422,185300,131985295,378,378,378,378,0
|
|
20240422,185200,131985295,378,378,378,378,6262
|
|
20240422,185100,131985295,378,378,378,378,0
|
|
20240422,185000,131985295,378,378,378,378,0
|
|
20240422,184900,131985295,378,378,378,378,0
|
|
20240422,184800,131985295,378,378,378,378,0
|
|
20240422,184700,131985295,378,378,378,378,0
|
|
20240422,184600,131985295,378,378,378,378,0
|
|
20240422,184500,131985295,378,378,378,378,0
|
|
20240422,184400,131985295,378,378,378,378,0
|
|
20240422,184300,131985295,378,378,378,378,0
|
|
20240422,184200,131985295,378,378,378,378,0
|
|
20240422,184100,131985295,378,378,378,378,0
|
|
20240422,184000,131985295,378,378,378,378,0
|
|
20240422,183900,131985295,378,378,378,378,0
|
|
20240422,183800,131985295,378,378,378,378,0
|
|
20240422,183700,131985295,378,378,378,378,0
|
|
20240422,183600,131985295,378,378,378,378,0
|
|
20240422,183500,131985295,378,378,378,378,0
|
|
20240422,183400,131985295,378,378,378,378,0
|
|
20240422,183300,131985295,378,378,378,378,0
|
|
20240422,183200,131985295,378,378,378,378,0
|
|
20240422,183100,131985295,378,378,378,378,0
|
|
20240422,183000,131985295,378,378,378,378,0
|
|
20240422,182900,131985295,378,378,378,378,0
|
|
20240422,182800,131985295,378,378,378,378,0
|
|
20240422,182700,131985295,378,378,378,378,0
|
|
20240422,182600,131985295,378,378,378,378,0
|
|
20240422,182500,131985295,378,378,378,378,0
|
|
20240422,182400,131985295,378,378,378,378,0
|
|
20240422,182300,131985295,378,378,378,378,0
|
|
20240422,182200,131985295,378,378,378,378,6262
|
|
20240422,182100,131985295,378,378,378,378,0
|
|
20240422,182000,131985295,378,378,378,378,0
|
|
20240422,181900,131985295,378,378,378,378,0
|
|
20240422,181800,131985295,378,378,378,378,0
|
|
20240422,181700,131985295,378,378,378,378,0
|
|
20240422,181600,131985295,378,378,378,378,0
|
|
20240422,181500,131985295,378,378,378,378,0
|
|
20240422,181400,131985295,378,378,378,378,0
|
|
20240422,181300,131985295,378,378,378,378,0
|
|
20240422,181200,131985295,378,378,378,378,0
|
|
20240422,181100,131985295,378,378,378,378,0
|
|
20240422,181000,131985295,378,378,378,378,0
|
|
20240422,180900,131985295,378,378,378,378,0
|
|
20240422,180800,131985295,378,378,378,378,0
|
|
20240422,180700,131985295,378,378,378,378,0
|
|
20240422,180600,131985295,378,378,378,378,0
|
|
20240422,180500,131985295,378,378,378,378,0
|
|
20240422,180400,131985295,378,378,378,378,0
|
|
20240422,180300,131985295,378,378,378,378,0
|
|
20240422,180200,131985295,378,378,378,378,0
|
|
20240422,180100,131985295,378,378,378,378,0
|
|
20240422,180000,131985295,378,378,378,378,0
|
|
20240422,175900,131985295,378,378,378,378,0
|
|
20240422,175800,131985295,378,378,378,378,0
|
|
20240422,175700,131985295,378,378,378,378,0
|
|
20240422,175600,131985295,378,378,378,378,0
|
|
20240422,175500,131985295,378,378,378,378,0
|
|
20240422,175400,131985295,378,378,378,378,0
|
|
20240422,175300,131985295,378,378,378,378,0
|
|
20240422,175200,131985295,378,378,378,378,6262
|
|
20240422,175100,131985295,378,378,378,378,0
|
|
20240422,175000,131985295,378,378,378,378,0
|
|
20240422,174900,131985295,378,378,378,378,0
|
|
20240422,174800,131985295,378,378,378,378,0
|
|
20240422,174700,131985295,378,378,378,378,0
|
|
20240422,174600,131985295,378,378,378,378,0
|
|
20240422,174500,131985295,378,378,378,378,0
|
|
20240422,174400,131985295,378,378,378,378,0
|
|
20240422,174300,131985295,378,378,378,378,0
|
|
20240422,174200,131985295,378,378,378,378,0
|
|
20240422,174100,131985295,378,378,378,378,0
|
|
20240422,174000,131985295,378,378,378,378,0
|
|
20240422,173900,131985295,378,378,378,378,0
|
|
20240422,173800,131985295,378,378,378,378,0
|
|
20240422,173700,131985295,378,378,378,378,0
|
|
20240422,173600,131985295,378,378,378,378,0
|
|
20240422,173500,131985295,378,378,378,378,0
|
|
20240422,173400,131985295,378,378,378,378,0
|
|
20240422,173300,131985295,378,378,378,378,0
|
|
20240422,173200,131985295,378,378,378,378,0
|
|
20240422,173100,131985295,378,378,378,378,0
|
|
20240422,173000,131985295,378,378,378,378,0
|
|
20240422,172900,131985295,378,378,378,378,0
|
|
20240422,172800,131985295,378,378,378,378,0
|
|
20240422,172700,131985295,378,378,378,378,0
|
|
20240422,172600,131985295,378,378,378,378,0
|
|
20240422,172500,131985295,378,378,378,378,0
|
|
20240422,172400,131985295,378,378,378,378,0
|
|
20240422,172300,131985295,378,378,378,378,0
|
|
20240422,172200,131985295,378,378,378,378,6262
|
|
20240422,172100,131985295,378,378,378,378,0
|
|
20240422,172000,131985295,378,378,378,378,0
|
|
20240422,171900,131985295,378,378,378,378,0
|
|
20240422,171800,131985295,378,378,378,378,0
|
|
20240422,171700,131985295,378,378,378,378,0
|
|
20240422,171600,131985295,378,378,378,378,0
|
|
20240422,171500,131985295,378,378,378,378,0
|
|
20240422,171400,131985295,378,378,378,378,0
|
|
20240422,171300,131985295,378,378,378,378,0
|
|
20240422,171200,131985295,378,378,378,378,0
|
|
20240422,171100,131985295,378,378,378,378,0
|
|
20240422,171000,131985295,378,378,378,378,0
|
|
20240422,170900,131985295,378,378,378,378,0
|
|
20240422,170800,131985295,378,378,378,378,0
|
|
20240422,170700,131985295,378,378,378,378,0
|
|
20240422,170600,131985295,378,378,378,378,0
|
|
20240422,170500,131985295,378,378,378,378,0
|
|
20240422,170400,131985295,378,378,378,378,0
|
|
20240422,170300,131985295,378,378,378,378,0
|
|
20240422,170200,131985295,378,378,378,378,0
|
|
20240422,170100,131985295,378,378,378,378,0
|
|
20240422,170000,131985295,378,378,378,378,0
|
|
20240422,165900,131985295,378,378,378,378,0
|
|
20240422,165800,131985295,378,378,378,378,0
|
|
20240422,165700,131985295,378,378,378,378,0
|
|
20240422,165600,131985295,378,378,378,378,0
|
|
20240422,165500,131985295,378,378,378,378,0
|
|
20240422,165400,131985295,378,378,378,378,0
|
|
20240422,165300,131985295,378,378,378,378,0
|
|
20240422,165200,131985295,378,378,378,378,6262
|
|
20240422,165100,131985295,378,378,378,378,0
|
|
20240422,165000,131985295,378,378,378,378,0
|
|
20240422,164900,131985295,378,378,378,378,0
|
|
20240422,164800,131985295,378,378,378,378,0
|
|
20240422,164700,131985295,378,378,378,378,0
|
|
20240422,164600,131985295,378,378,378,378,0
|
|
20240422,164500,131985295,378,378,378,378,0
|
|
20240422,164400,131985295,378,378,378,378,0
|
|
20240422,164300,131985295,378,378,378,378,0
|
|
20240422,164200,131985295,378,378,378,378,0
|
|
20240422,164100,131985295,378,378,378,378,0
|
|
20240422,164000,131985295,378,378,378,378,0
|
|
20240422,163900,131985295,378,378,378,378,0
|
|
20240422,163800,131985295,378,378,378,378,0
|
|
20240422,163700,131985295,378,378,378,378,0
|
|
20240422,163600,131985295,378,378,378,378,0
|
|
20240422,163500,131985295,378,378,378,378,0
|
|
20240422,163400,131985295,378,378,378,378,0
|
|
20240422,163300,131985295,378,378,378,378,0
|
|
20240422,163200,131985295,378,378,378,378,0
|
|
20240422,163100,131985295,378,378,378,378,0
|
|
20240422,163000,131985295,378,378,378,378,0
|
|
20240422,162900,131985295,378,378,378,378,0
|
|
20240422,162800,131985295,378,378,378,378,0
|
|
20240422,162700,131985295,378,378,378,378,0
|
|
20240422,162600,131985295,378,378,378,378,0
|
|
20240422,162500,131985295,378,378,378,378,0
|
|
20240422,162400,131985295,378,378,378,378,0
|
|
20240422,162300,131985295,378,378,378,378,0
|
|
20240422,162200,131985295,378,378,378,378,6262
|
|
20240422,162100,131985295,378,378,378,378,0
|
|
20240422,162000,131985295,378,378,378,378,0
|
|
20240422,161900,131985295,378,378,378,378,0
|
|
20240422,161800,131985295,378,378,378,378,0
|
|
20240422,161700,131985295,378,378,378,378,0
|
|
20240422,161600,131985295,378,378,378,378,0
|
|
20240422,161500,131985295,378,378,378,378,0
|
|
20240422,161400,131985295,378,378,378,378,0
|
|
20240422,161300,131985295,378,378,378,378,0
|
|
20240422,161200,131985295,378,378,378,378,0
|
|
20240422,161100,131985295,378,378,378,378,0
|
|
20240422,161000,131985295,378,378,378,378,0
|
|
20240422,160900,131985295,378,378,378,378,0
|
|
20240422,160800,131985295,378,378,378,378,0
|
|
20240422,160700,131985295,378,378,378,378,0
|
|
20240422,160600,131985295,378,378,378,378,0
|
|
20240422,160500,131985295,378,378,378,378,0
|
|
20240422,160400,131985295,378,378,378,378,0
|
|
20240422,160300,131985295,378,378,378,378,0
|
|
20240422,160200,131985295,378,378,378,378,0
|
|
20240422,160100,131985295,378,378,378,378,0
|
|
20240422,160000,131985295,378,378,378,378,0
|
|
20240422,155900,131985295,378,378,378,378,0
|
|
20240422,155800,131985295,378,378,378,378,0
|
|
20240422,155700,131985295,378,378,378,378,0
|
|
20240422,155600,131985295,378,378,378,378,0
|
|
20240422,155500,131985295,378,378,378,378,0
|
|
20240422,155400,131985295,378,378,378,378,0
|
|
20240422,155300,131985295,378,378,378,378,0
|
|
20240422,155200,131985295,378,378,378,378,6262
|
|
20240422,155100,131985295,378,378,378,378,0
|
|
20240422,155000,131985295,378,378,378,378,0
|
|
20240422,154900,131985295,378,378,378,378,0
|
|
20240422,154800,131985295,378,378,378,378,0
|
|
20240422,154700,131985295,378,378,378,378,0
|
|
20240422,154600,131985295,378,378,378,378,0
|
|
20240422,154500,131985295,378,378,378,378,0
|
|
20240422,154400,131985295,378,378,378,378,0
|
|
20240422,154300,131985295,378,378,378,378,0
|
|
20240422,154200,131985295,378,378,378,378,0
|
|
20240422,154100,131985295,378,378,378,378,0
|
|
20240422,154000,131985295,378,378,378,378,0
|
|
20240422,153900,131985295,378,378,378,378,0
|
|
20240422,153800,131985295,378,378,378,378,0
|
|
20240422,153700,131985295,378,378,378,378,0
|
|
20240422,153600,131985295,378,378,378,378,0
|
|
20240422,153500,131985295,378,378,378,378,0
|
|
20240422,153400,131985295,378,378,378,378,0
|
|
20240422,153300,131985295,378,378,378,378,0
|
|
20240422,153200,131985295,378,378,378,378,0
|
|
20240422,153100,131985295,378,378,378,378,0
|
|
20240422,153000,131985295,378,378,378,378,6262
|
|
20240422,152900,129618259,380,380,380,380,0
|
|
20240422,152800,129618259,380,380,380,380,0
|
|
20240422,152700,129618259,380,380,380,380,0
|
|
20240422,152600,129618259,380,380,380,380,0
|
|
20240422,152500,129618259,380,380,380,380,0
|
|
20240422,152400,129618259,380,380,380,380,0
|
|
20240422,152300,129618259,380,380,380,380,0
|
|
20240422,152200,129618259,380,380,380,380,0
|
|
20240422,152100,129618259,380,380,380,380,0
|
|
20240422,152000,129618259,380,380,380,380,0
|
|
20240422,151900,129618259,380,380,380,380,3
|
|
20240422,151800,129617119,380,378,380,378,13245
|
|
20240422,151700,124596400,379,378,379,378,3008
|
|
20240422,151600,123459375,378,378,379,378,1078
|
|
20240422,151500,123051886,379,379,379,379,134
|
|
20240422,151400,123001100,379,379,379,379,20
|
|
20240422,151300,122993520,379,379,379,379,8
|
|
20240422,151200,122990488,379,379,379,379,20
|
|
20240422,151100,122982908,379,379,379,379,707
|
|
20240422,151000,122714955,378,378,378,378,20000
|
|
20240422,150900,115154955,379,379,379,379,59
|
|
20240422,150800,115132594,379,379,379,379,0
|
|
20240422,150700,115132594,379,379,379,379,50
|
|
20240422,150600,115113644,379,379,379,379,1
|
|
20240422,150500,115113265,379,379,379,379,25
|
|
20240422,150400,115103790,379,379,379,379,131
|
|
20240422,150300,115054141,379,379,379,379,426
|
|
20240422,150200,114892687,379,379,379,379,404
|
|
20240422,150100,114739571,379,379,379,379,101
|
|
20240422,150000,114701292,379,379,379,379,100
|
|
20240422,145900,114663392,379,379,379,379,930
|
|
20240422,145800,114310922,379,379,379,379,50
|
|
20240422,145700,114291972,379,379,379,379,500
|
|
20240422,145600,114102472,379,379,379,379,0
|
|
20240422,145500,114102472,379,379,379,379,1676
|
|
20240422,145400,113467268,379,379,379,379,800
|
|
20240422,145300,113164068,379,379,379,379,30
|
|
20240422,145200,113152698,379,379,379,379,28
|
|
20240422,145100,113142086,379,379,379,379,8
|
|
20240422,145000,113139054,378,378,378,378,0
|
|
20240422,144900,113139054,378,378,378,378,0
|
|
20240422,144800,113139054,378,378,378,378,100
|
|
20240422,144700,113101254,378,379,379,378,10016
|
|
20240422,144600,109315190,379,379,379,379,10
|
|
20240422,144500,109311400,379,379,379,379,0
|
|
20240422,144400,109311400,379,379,379,379,0
|
|
20240422,144300,109311400,379,379,379,379,5
|
|
20240422,144200,109309505,378,378,378,378,1000
|
|
20240422,144100,108931505,379,379,379,379,427
|
|
20240422,144000,108769672,379,379,379,379,0
|
|
20240422,143900,108769672,379,379,379,379,2209
|
|
20240422,143800,107932461,378,378,378,378,3039
|
|
20240422,143700,106783719,378,378,378,378,0
|
|
20240422,143600,106783719,378,378,378,378,0
|
|
20240422,143500,106783719,378,378,378,378,5000
|
|
20240422,143400,104893719,378,378,378,378,104
|
|
20240422,143300,104854407,378,378,378,378,0
|
|
20240422,143200,104854407,378,378,378,378,0
|
|
20240422,143100,104854407,378,378,378,378,0
|
|
20240422,143000,104854407,378,378,378,378,1
|
|
20240422,142900,104854029,379,379,379,379,8
|
|
20240422,142800,104850997,379,379,379,379,101
|
|
20240422,142700,104812718,379,378,379,378,2001
|
|
20240422,142600,104056339,378,378,378,378,5000
|
|
20240422,142500,102166339,378,378,378,378,5000
|
|
20240422,142400,100276339,378,378,378,378,0
|
|
20240422,142300,100276339,378,378,378,378,4001
|
|
20240422,142200,98763961,379,379,379,379,51
|
|
20240422,142100,98744632,378,378,378,378,1209
|
|
20240422,142000,98287630,378,378,378,378,0
|
|
20240422,141900,98287630,378,378,378,378,2000
|
|
20240422,141800,97531630,378,379,379,378,415
|
|
20240422,141700,97374660,379,379,379,379,17
|
|
20240422,141600,97368217,379,379,379,379,20
|
|
20240422,141500,97360637,379,379,379,379,151
|
|
20240422,141400,97303408,379,379,379,379,0
|
|
20240422,141300,97303408,379,379,379,379,2
|
|
20240422,141200,97302650,379,379,379,379,0
|
|
20240422,141100,97302650,379,379,379,379,0
|
|
20240422,141000,97302650,379,379,379,379,0
|
|
20240422,140900,97302650,379,379,379,379,252
|
|
20240422,140800,97207142,379,379,379,379,203
|
|
20240422,140700,97130205,379,379,379,379,0
|
|
20240422,140600,97130205,379,379,379,379,2
|
|
20240422,140500,97129447,379,379,379,379,100
|
|
20240422,140400,97091547,379,379,379,379,0
|
|
20240422,140300,97091547,379,379,379,379,0
|
|
20240422,140200,97091547,379,379,379,379,5
|
|
20240422,140100,97089652,378,378,378,378,0
|
|
20240422,140000,97089652,378,378,378,378,0
|
|
20240422,135900,97089652,378,378,378,378,0
|
|
20240422,135800,97089652,378,378,378,378,0
|
|
20240422,135700,97089652,378,378,378,378,0
|
|
20240422,135600,97089652,378,378,378,378,1610
|
|
20240422,135500,96481072,378,378,378,378,0
|
|
20240422,135400,96481072,378,378,378,378,0
|
|
20240422,135300,96481072,378,378,378,378,2148
|
|
20240422,135200,95669128,378,378,378,378,40
|
|
20240422,135100,95654008,379,380,380,379,276
|
|
20240422,135000,95549394,380,380,380,380,1
|
|
20240422,134900,95549014,380,380,380,380,560
|
|
20240422,134800,95336214,380,380,380,380,413
|
|
20240422,134700,95179274,380,380,380,380,13
|
|
20240422,134600,95174334,380,380,380,380,0
|
|
20240422,134500,95174334,380,380,380,380,0
|
|
20240422,134400,95174334,380,379,380,378,15488
|
|
20240422,134300,89311658,380,380,380,380,20
|
|
20240422,134200,89304058,380,380,380,380,0
|
|
20240422,134100,89304058,380,380,380,380,0
|
|
20240422,134000,89304058,380,380,380,379,514
|
|
20240422,133900,89109238,380,380,380,380,0
|
|
20240422,133800,89109238,380,380,380,380,249
|
|
20240422,133700,89014618,380,380,380,380,0
|
|
20240422,133600,89014618,380,380,380,380,0
|
|
20240422,133500,89014618,380,380,380,380,48
|
|
20240422,133400,88996378,380,380,380,380,231
|
|
20240422,133300,88908598,380,380,380,380,28
|
|
20240422,133200,88897958,380,380,380,380,34
|
|
20240422,133100,88885038,379,379,379,379,951
|
|
20240422,133000,88524609,379,379,379,379,4039
|
|
20240422,132900,86993828,379,379,379,379,0
|
|
20240422,132800,86993828,379,379,379,379,0
|
|
20240422,132700,86993828,379,379,379,379,10
|
|
20240422,132600,86990038,378,378,378,378,0
|
|
20240422,132500,86990038,378,378,378,378,0
|
|
20240422,132400,86990038,378,378,378,378,1461
|
|
20240422,132300,86437780,378,378,378,378,0
|
|
20240422,132200,86437780,378,378,378,378,0
|
|
20240422,132100,86437780,378,378,378,378,3
|
|
20240422,132000,86436646,378,379,379,378,11579
|
|
20240422,131900,82059780,379,379,379,379,1
|
|
20240422,131800,82059401,379,379,379,379,100
|
|
20240422,131700,82021501,379,379,379,379,2500
|
|
20240422,131600,81074001,379,379,379,379,0
|
|
20240422,131500,81074001,379,379,379,379,81
|
|
20240422,131400,81043302,379,379,379,379,102
|
|
20240422,131300,81004644,379,380,380,379,260
|
|
20240422,131200,80906100,380,380,380,380,558
|
|
20240422,131100,80694060,379,379,379,379,0
|
|
20240422,131000,80694060,379,380,380,379,10005
|
|
20240422,130900,76902160,380,380,380,380,1
|
|
20240422,130800,76901780,379,379,379,379,21
|
|
20240422,130700,76893821,379,380,380,379,36
|
|
20240422,130600,76880176,379,379,379,379,0
|
|
20240422,130500,76880176,379,379,379,379,15
|
|
20240422,130400,76874491,379,380,380,379,58
|
|
20240422,130300,76852452,380,380,380,380,3
|
|
20240422,130200,76851312,380,380,380,380,1
|
|
20240422,130100,76850932,380,380,380,380,1037
|
|
20240422,130000,76456872,380,380,380,380,1
|
|
20240422,125900,76456492,379,379,379,379,2000
|
|
20240422,125800,75698492,379,379,379,379,3000
|
|
20240422,125700,74561492,379,380,380,379,1001
|
|
20240422,125600,74181113,380,379,380,379,48
|
|
20240422,125500,74162874,380,380,380,380,20
|
|
20240422,125400,74155274,380,380,380,380,21
|
|
20240422,125300,74147294,379,379,379,379,0
|
|
20240422,125200,74147294,379,379,379,379,70
|
|
20240422,125100,74120764,379,379,379,379,0
|
|
20240422,125000,74120764,379,380,380,379,5356
|
|
20240422,124900,72090839,379,380,380,379,7
|
|
20240422,124800,72088181,380,380,380,380,13
|
|
20240422,124700,72083241,380,380,380,380,1376
|
|
20240422,124600,71560361,380,380,380,380,0
|
|
20240422,124500,71560361,380,380,380,380,542
|
|
20240422,124400,71354401,380,380,380,380,0
|
|
20240422,124300,71354401,380,380,380,380,577
|
|
20240422,124200,71135141,380,380,380,380,0
|
|
20240422,124100,71135141,380,380,380,380,154
|
|
20240422,124000,71076621,381,381,381,381,3
|
|
20240422,123900,71075478,381,381,381,381,0
|
|
20240422,123800,71075478,381,381,381,381,0
|
|
20240422,123700,71075478,381,381,381,381,1
|
|
20240422,123600,71075097,380,380,380,380,100
|
|
20240422,123500,71037097,380,380,380,380,1
|
|
20240422,123400,71036717,381,381,381,381,21
|
|
20240422,123300,71028716,381,381,381,381,0
|
|
20240422,123200,71028716,381,381,381,381,0
|
|
20240422,123100,71028716,381,381,381,381,0
|
|
20240422,123000,71028716,381,380,381,380,879
|
|
20240422,122900,70694690,380,380,380,380,3107
|
|
20240422,122800,69514030,379,380,380,379,9
|
|
20240422,122700,69510616,380,380,380,380,2
|
|
20240422,122600,69509856,380,379,380,379,29
|
|
20240422,122500,69498850,380,380,380,380,0
|
|
20240422,122400,69498850,380,380,380,380,101
|
|
20240422,122300,69460470,379,380,380,379,1591
|
|
20240422,122200,68857480,380,381,381,380,120
|
|
20240422,122100,68811830,381,381,381,381,17
|
|
20240422,122000,68805353,379,380,380,379,907
|
|
20240422,121900,68461481,380,380,380,380,0
|
|
20240422,121800,68461481,380,380,380,380,1
|
|
20240422,121700,68461101,380,380,380,380,296
|
|
20240422,121600,68348621,380,380,380,380,93
|
|
20240422,121500,68313281,381,381,381,381,0
|
|
20240422,121400,68313281,381,381,381,381,232
|
|
20240422,121300,68224889,381,381,381,381,2
|
|
20240422,121200,68224127,380,380,380,380,0
|
|
20240422,121100,68224127,380,380,380,380,345
|
|
20240422,121000,68093027,380,380,380,380,0
|
|
20240422,120900,68093027,380,381,381,380,28
|
|
20240422,120800,68082360,381,381,381,381,34
|
|
20240422,120700,68069406,382,382,382,382,0
|
|
20240422,120600,68069406,382,382,382,382,2
|
|
20240422,120500,68068642,380,381,381,380,7000
|
|
20240422,120400,65403806,381,381,381,381,213
|
|
20240422,120300,65322653,381,381,381,381,90
|
|
20240422,120200,65288363,381,381,381,381,9
|
|
20240422,120100,65284934,380,380,380,380,0
|
|
20240422,120000,65284934,380,380,380,380,78
|
|
20240422,115900,65255294,380,380,380,380,0
|
|
20240422,115800,65255294,380,379,380,379,208
|
|
20240422,115700,65176454,379,379,379,379,0
|
|
20240422,115600,65176454,379,379,379,379,1
|
|
20240422,115500,65176075,381,381,381,381,1
|
|
20240422,115400,65175694,382,382,382,382,1
|
|
20240422,115300,65175312,379,379,379,379,0
|
|
20240422,115200,65175312,379,379,379,379,0
|
|
20240422,115100,65175312,379,379,379,379,0
|
|
20240422,115000,65175312,379,379,379,379,0
|
|
20240422,114900,65175312,379,379,379,379,0
|
|
20240422,114800,65175312,379,379,379,379,0
|
|
20240422,114700,65175312,379,379,379,379,0
|
|
20240422,114600,65175312,379,379,379,379,0
|
|
20240422,114500,65175312,379,379,379,379,813
|
|
20240422,114400,64867185,380,380,380,380,1175
|
|
20240422,114300,64420685,380,381,381,380,101
|
|
20240422,114200,64382304,382,382,382,382,1
|
|
20240422,114100,64381922,381,381,381,381,917
|
|
20240422,114000,64032545,382,382,382,382,150
|
|
20240422,113900,63975245,382,382,382,382,16
|
|
20240422,113800,63969133,381,381,381,381,0
|
|
20240422,113700,63969133,381,381,381,381,0
|
|
20240422,113600,63969133,381,381,382,381,14407
|
|
20240422,113500,58479511,380,380,380,380,10077
|
|
20240422,113400,54650251,379,379,379,379,0
|
|
20240422,113300,54650251,379,380,380,379,3
|
|
20240422,113200,54649113,380,380,380,380,40
|
|
20240422,113100,54633913,380,380,380,380,6050
|
|
20240422,113000,52334913,380,380,380,379,6
|
|
20240422,112900,52332634,380,380,380,380,0
|
|
20240422,112800,52332634,380,380,380,380,1
|
|
20240422,112700,52332254,380,379,380,379,1479
|
|
20240422,112600,51771712,379,379,379,379,1668
|
|
20240422,112500,51139540,379,379,379,379,1003
|
|
20240422,112400,50759403,379,379,379,379,4
|
|
20240422,112300,50757887,379,379,379,379,0
|
|
20240422,112200,50757887,379,379,379,379,0
|
|
20240422,112100,50757887,379,379,379,379,869
|
|
20240422,112000,50428536,379,379,379,379,0
|
|
20240422,111900,50428536,379,379,379,379,0
|
|
20240422,111800,50428536,379,379,379,379,222
|
|
20240422,111700,50344398,379,379,379,379,0
|
|
20240422,111600,50344398,379,379,379,379,0
|
|
20240422,111500,50344398,379,379,379,379,1800
|
|
20240422,111400,49662198,378,379,379,378,810
|
|
20240422,111300,49355818,379,379,379,379,1121
|
|
20240422,111200,48930959,379,380,380,379,2059
|
|
20240422,111100,48148540,380,380,380,380,19
|
|
20240422,111000,48141320,380,380,380,380,31
|
|
20240422,110900,48129540,380,380,380,379,214
|
|
20240422,110800,48048330,380,380,380,380,8
|
|
20240422,110700,48045290,380,380,380,380,0
|
|
20240422,110600,48045290,380,380,380,380,1
|
|
20240422,110500,48044910,379,379,379,379,0
|
|
20240422,110400,48044910,379,379,379,379,50
|
|
20240422,110300,48025960,379,379,379,379,0
|
|
20240422,110200,48025960,379,379,379,379,7000
|
|
20240422,110100,45372960,379,379,379,379,2
|
|
20240422,110000,45372202,379,380,380,379,5001
|
|
20240422,105900,43475822,380,380,380,380,0
|
|
20240422,105800,43475822,380,380,380,380,381
|
|
20240422,105700,43331042,380,380,380,380,300
|
|
20240422,105600,43217042,380,380,380,380,7
|
|
20240422,105500,43214382,380,380,380,380,2
|
|
20240422,105400,43213622,380,379,380,379,13
|
|
20240422,105300,43208694,380,379,380,379,6
|
|
20240422,105200,43206415,380,380,380,380,0
|
|
20240422,105100,43206415,380,380,380,380,99
|
|
20240422,105000,43168795,380,380,380,380,1
|
|
20240422,104900,43168415,380,380,380,380,0
|
|
20240422,104800,43168415,380,380,380,380,1
|
|
20240422,104700,43168035,380,380,380,380,0
|
|
20240422,104600,43168035,380,380,380,380,51
|
|
20240422,104500,43148655,380,378,380,378,3
|
|
20240422,104400,43147519,380,380,380,380,0
|
|
20240422,104300,43147519,380,380,380,380,1
|
|
20240422,104200,43147139,378,378,378,378,1
|
|
20240422,104100,43146761,378,380,380,378,203
|
|
20240422,104000,43069625,380,380,380,380,0
|
|
20240422,103900,43069625,380,380,380,380,1400
|
|
20240422,103800,42537625,380,380,380,380,0
|
|
20240422,103700,42537625,380,380,380,380,0
|
|
20240422,103600,42537625,380,380,380,380,337
|
|
20240422,103500,42409565,380,380,380,380,0
|
|
20240422,103400,42409565,380,380,380,380,500
|
|
20240422,103300,42219565,379,380,380,379,8
|
|
20240422,103200,42216532,379,379,379,379,5095
|
|
20240422,103100,40285527,379,380,380,379,151
|
|
20240422,103000,40228149,380,380,380,380,149
|
|
20240422,102900,40171529,380,380,380,380,0
|
|
20240422,102800,40171529,380,380,380,380,0
|
|
20240422,102700,40171529,380,380,380,380,1
|
|
20240422,102600,40171149,379,379,380,379,4752
|
|
20240422,102500,38365441,380,380,380,380,2
|
|
20240422,102400,38364681,380,380,380,379,5
|
|
20240422,102300,38362782,379,379,379,379,345
|
|
20240422,102200,38232027,379,379,379,379,1
|
|
20240422,102100,38231648,380,380,380,380,1
|
|
20240422,102000,38231268,380,380,380,380,0
|
|
20240422,101900,38231268,380,380,380,380,315
|
|
20240422,101800,38111568,380,379,380,379,3
|
|
20240422,101700,38110429,380,380,380,380,53
|
|
20240422,101600,38090289,380,380,380,379,2520
|
|
20240422,101500,37134889,379,379,379,379,2995
|
|
20240422,101400,35999784,379,379,379,379,1
|
|
20240422,101300,35999405,378,378,378,378,17
|
|
20240422,101200,35992979,378,379,379,378,1864
|
|
20240422,101100,35288046,379,379,379,379,600
|
|
20240422,101000,35060646,379,380,380,379,35
|
|
20240422,100900,35047380,380,380,380,380,1326
|
|
20240422,100800,34543500,380,380,380,380,163
|
|
20240422,100700,34481560,380,380,380,380,122
|
|
20240422,100600,34435200,380,380,380,380,272
|
|
20240422,100500,34331840,380,380,380,380,1358
|
|
20240422,100400,33815800,380,380,380,380,53
|
|
20240422,100300,33795660,380,380,380,378,73
|
|
20240422,100200,33767924,380,379,380,379,135
|
|
20240422,100100,33716737,379,379,379,379,34
|
|
20240422,100000,33703851,377,377,377,377,0
|
|
20240422,095900,33703851,377,379,379,377,2001
|
|
20240422,095800,32949423,379,379,379,377,731
|
|
20240422,095700,32672427,378,378,378,378,20
|
|
20240422,095600,32664867,377,377,377,377,0
|
|
20240422,095500,32664867,377,377,377,377,0
|
|
20240422,095400,32664867,377,377,377,377,1000
|
|
20240422,095300,32287867,377,377,377,377,1000
|
|
20240422,095200,31910867,378,378,378,378,159
|
|
20240422,095100,31850765,378,378,378,378,1
|
|
20240422,095000,31850387,378,378,378,378,91
|
|
20240422,094900,31815989,378,378,378,378,29
|
|
20240422,094800,31805027,378,378,378,378,1
|
|
20240422,094700,31804649,377,378,378,377,5913
|
|
20240422,094600,29569748,378,378,378,378,0
|
|
20240422,094500,29569748,378,378,378,378,254
|
|
20240422,094400,29473736,378,377,378,377,1179
|
|
20240422,094300,29028974,377,377,377,377,500
|
|
20240422,094200,28840474,377,378,378,377,480
|
|
20240422,094100,28659496,378,378,378,378,100
|
|
20240422,094000,28621696,377,377,377,377,1000
|
|
20240422,093900,28244696,376,376,376,376,1000
|
|
20240422,093800,27868696,376,376,376,376,0
|
|
20240422,093700,27868696,376,378,378,376,17497
|
|
20240422,093600,21278068,378,378,378,378,2669
|
|
20240422,093500,20269186,379,379,379,379,36
|
|
20240422,093400,20255542,379,380,380,379,503
|
|
20240422,093300,20064904,378,378,379,378,1068
|
|
20240422,093200,19660200,379,379,379,379,2
|
|
20240422,093100,19659442,379,378,379,378,148
|
|
20240422,093000,19603483,379,379,379,379,42
|
|
20240422,092900,19587565,379,379,379,379,1000
|
|
20240422,092800,19208565,378,378,378,378,50
|
|
20240422,092700,19189665,378,378,378,378,1041
|
|
20240422,092600,18796167,378,378,378,377,128
|
|
20240422,092500,18747789,377,377,377,377,3883
|
|
20240422,092400,17283898,377,377,377,377,8947
|
|
20240422,092300,13910879,377,378,379,377,1397
|
|
20240422,092200,13382261,378,378,379,378,1527
|
|
20240422,092100,12804255,378,379,379,378,2502
|
|
20240422,092000,11857499,380,380,380,378,4
|
|
20240422,091900,11855981,377,379,380,377,3501
|
|
20240422,091800,10534159,379,381,381,379,3281
|
|
20240422,091700,9288927,381,381,381,381,56
|
|
20240422,091600,9267591,381,381,381,381,0
|
|
20240422,091500,9267591,381,381,381,381,1320
|
|
20240422,091400,8764671,381,380,381,379,294
|
|
20240422,091300,8653027,380,380,380,380,17
|
|
20240422,091200,8646567,380,379,380,379,3455
|
|
20240422,091100,7337100,379,379,379,379,88
|
|
20240422,091000,7303748,379,379,379,379,519
|
|
20240422,090900,7107047,378,378,378,378,1
|
|
20240422,090800,7106669,380,380,380,380,5
|
|
20240422,090700,7104769,377,380,380,377,6298
|
|
20240422,090600,4722421,381,380,381,380,5
|
|
20240422,090500,4720520,380,380,380,380,905
|
|
20240422,090400,4376620,380,380,380,380,509
|
|
20240422,090300,4183200,380,379,380,379,3370
|
|
20240422,090200,2903030,378,378,378,378,6
|
|
20240422,090100,2900762,376,377,377,376,3466
|
|
20240422,090000,1596672,378,378,378,378,4224
|