614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191100,403985967,784,784,784,784,11448
|
|
20240408,191000,403985967,784,784,784,784,0
|
|
20240408,190900,403985967,784,784,784,784,0
|
|
20240408,190800,403985967,784,784,784,784,0
|
|
20240408,190700,403985967,784,784,784,784,0
|
|
20240408,190600,403985967,784,784,784,784,0
|
|
20240408,190500,403985967,784,784,784,784,0
|
|
20240408,190400,403985967,784,784,784,784,0
|
|
20240408,190300,403985967,784,784,784,784,0
|
|
20240408,190200,403985967,784,784,784,784,0
|
|
20240408,190100,403985967,784,784,784,784,0
|
|
20240408,190000,403985967,784,784,784,784,0
|
|
20240408,185900,403985967,784,784,784,784,0
|
|
20240408,185800,403985967,784,784,784,784,0
|
|
20240408,185700,403985967,784,784,784,784,0
|
|
20240408,185600,403985967,784,784,784,784,0
|
|
20240408,185500,403985967,784,784,784,784,0
|
|
20240408,185400,403985967,784,784,784,784,0
|
|
20240408,185300,403985967,784,784,784,784,0
|
|
20240408,185200,403985967,784,784,784,784,0
|
|
20240408,185100,403985967,784,784,784,784,0
|
|
20240408,185000,403985967,784,784,784,784,0
|
|
20240408,184900,403985967,784,784,784,784,0
|
|
20240408,184800,403985967,784,784,784,784,0
|
|
20240408,184700,403985967,784,784,784,784,0
|
|
20240408,184600,403985967,784,784,784,784,0
|
|
20240408,184500,403985967,784,784,784,784,0
|
|
20240408,184400,403985967,784,784,784,784,0
|
|
20240408,184300,403985967,784,784,784,784,0
|
|
20240408,184200,403985967,784,784,784,784,0
|
|
20240408,184100,403985967,784,784,784,784,11448
|
|
20240408,184000,403985967,784,784,784,784,0
|
|
20240408,183900,403985967,784,784,784,784,0
|
|
20240408,183800,403985967,784,784,784,784,0
|
|
20240408,183700,403985967,784,784,784,784,0
|
|
20240408,183600,403985967,784,784,784,784,0
|
|
20240408,183500,403985967,784,784,784,784,0
|
|
20240408,183400,403985967,784,784,784,784,0
|
|
20240408,183300,403985967,784,784,784,784,0
|
|
20240408,183200,403985967,784,784,784,784,0
|
|
20240408,183100,403985967,784,784,784,784,0
|
|
20240408,183000,403985967,784,784,784,784,0
|
|
20240408,182900,403985967,784,784,784,784,0
|
|
20240408,182800,403985967,784,784,784,784,0
|
|
20240408,182700,403985967,784,784,784,784,0
|
|
20240408,182600,403985967,784,784,784,784,0
|
|
20240408,182500,403985967,784,784,784,784,0
|
|
20240408,182400,403985967,784,784,784,784,0
|
|
20240408,182300,403985967,784,784,784,784,0
|
|
20240408,182200,403985967,784,784,784,784,0
|
|
20240408,182100,403985967,784,784,784,784,0
|
|
20240408,182000,403985967,784,784,784,784,0
|
|
20240408,181900,403985967,784,784,784,784,0
|
|
20240408,181800,403985967,784,784,784,784,0
|
|
20240408,181700,403985967,784,784,784,784,0
|
|
20240408,181600,403985967,784,784,784,784,0
|
|
20240408,181500,403985967,784,784,784,784,0
|
|
20240408,181400,403985967,784,784,784,784,0
|
|
20240408,181300,403985967,784,784,784,784,0
|
|
20240408,181200,403985967,784,784,784,784,0
|
|
20240408,181100,403985967,784,784,784,784,11448
|
|
20240408,181000,403985967,784,784,784,784,0
|
|
20240408,180900,403985967,784,784,784,784,0
|
|
20240408,180800,403985967,784,784,784,784,0
|
|
20240408,180700,403985967,784,784,784,784,0
|
|
20240408,180600,403985967,784,784,784,784,0
|
|
20240408,180500,403985967,784,784,784,784,0
|
|
20240408,180400,403985967,784,784,784,784,0
|
|
20240408,180300,403985967,784,784,784,784,0
|
|
20240408,180200,403985967,784,784,784,784,0
|
|
20240408,180100,403985967,784,784,784,784,0
|
|
20240408,180000,403985967,784,784,784,784,0
|
|
20240408,175900,403985967,784,784,784,784,0
|
|
20240408,175800,403985967,784,784,784,784,0
|
|
20240408,175700,403985967,784,784,784,784,0
|
|
20240408,175600,403985967,784,784,784,784,0
|
|
20240408,175500,403985967,784,784,784,784,0
|
|
20240408,175400,403985967,784,784,784,784,0
|
|
20240408,175300,403985967,784,784,784,784,0
|
|
20240408,175200,403985967,784,784,784,784,0
|
|
20240408,175100,403985967,784,784,784,784,0
|
|
20240408,175000,403985967,784,784,784,784,0
|
|
20240408,174900,403985967,784,784,784,784,0
|
|
20240408,174800,403985967,784,784,784,784,0
|
|
20240408,174700,403985967,784,784,784,784,0
|
|
20240408,174600,403985967,784,784,784,784,0
|
|
20240408,174500,403985967,784,784,784,784,0
|
|
20240408,174400,403985967,784,784,784,784,0
|
|
20240408,174300,403985967,784,784,784,784,0
|
|
20240408,174200,403985967,784,784,784,784,0
|
|
20240408,174100,403985967,784,784,784,784,11448
|
|
20240408,174000,403985967,784,784,784,784,0
|
|
20240408,173900,403985967,784,784,784,784,0
|
|
20240408,173800,403985967,784,784,784,784,0
|
|
20240408,173700,403985967,784,784,784,784,0
|
|
20240408,173600,403985967,784,784,784,784,0
|
|
20240408,173500,403985967,784,784,784,784,0
|
|
20240408,173400,403985967,784,784,784,784,0
|
|
20240408,173300,403985967,784,784,784,784,0
|
|
20240408,173200,403985967,784,784,784,784,0
|
|
20240408,173100,403985967,784,784,784,784,0
|
|
20240408,173000,403985967,784,784,784,784,0
|
|
20240408,172900,403985967,784,784,784,784,0
|
|
20240408,172800,403985967,784,784,784,784,0
|
|
20240408,172700,403985967,784,784,784,784,0
|
|
20240408,172600,403985967,784,784,784,784,0
|
|
20240408,172500,403985967,784,784,784,784,0
|
|
20240408,172400,403985967,784,784,784,784,0
|
|
20240408,172300,403985967,784,784,784,784,0
|
|
20240408,172200,403985967,784,784,784,784,0
|
|
20240408,172100,403985967,784,784,784,784,0
|
|
20240408,172000,403985967,784,784,784,784,0
|
|
20240408,171900,403985967,784,784,784,784,0
|
|
20240408,171800,403985967,784,784,784,784,0
|
|
20240408,171700,403985967,784,784,784,784,0
|
|
20240408,171600,403985967,784,784,784,784,0
|
|
20240408,171500,403985967,784,784,784,784,0
|
|
20240408,171400,403985967,784,784,784,784,0
|
|
20240408,171300,403985967,784,784,784,784,0
|
|
20240408,171200,403985967,784,784,784,784,0
|
|
20240408,171100,403985967,784,784,784,784,11448
|
|
20240408,171000,403985967,784,784,784,784,0
|
|
20240408,170900,403985967,784,784,784,784,0
|
|
20240408,170800,403985967,784,784,784,784,0
|
|
20240408,170700,403985967,784,784,784,784,0
|
|
20240408,170600,403985967,784,784,784,784,0
|
|
20240408,170500,403985967,784,784,784,784,0
|
|
20240408,170400,403985967,784,784,784,784,0
|
|
20240408,170300,403985967,784,784,784,784,0
|
|
20240408,170200,403985967,784,784,784,784,0
|
|
20240408,170100,403985967,784,784,784,784,0
|
|
20240408,170000,403985967,784,784,784,784,0
|
|
20240408,165900,403985967,784,784,784,784,0
|
|
20240408,165800,403985967,784,784,784,784,0
|
|
20240408,165700,403985967,784,784,784,784,0
|
|
20240408,165600,403985967,784,784,784,784,0
|
|
20240408,165500,403985967,784,784,784,784,0
|
|
20240408,165400,403985967,784,784,784,784,0
|
|
20240408,165300,403985967,784,784,784,784,0
|
|
20240408,165200,403985967,784,784,784,784,0
|
|
20240408,165100,403985967,784,784,784,784,0
|
|
20240408,165000,403985967,784,784,784,784,0
|
|
20240408,164900,403985967,784,784,784,784,0
|
|
20240408,164800,403985967,784,784,784,784,0
|
|
20240408,164700,403985967,784,784,784,784,0
|
|
20240408,164600,403985967,784,784,784,784,0
|
|
20240408,164500,403985967,784,784,784,784,0
|
|
20240408,164400,403985967,784,784,784,784,0
|
|
20240408,164300,403985967,784,784,784,784,0
|
|
20240408,164200,403985967,784,784,784,784,0
|
|
20240408,164100,403985967,784,784,784,784,11448
|
|
20240408,164000,403985967,784,784,784,784,0
|
|
20240408,163900,403985967,784,784,784,784,0
|
|
20240408,163800,403985967,784,784,784,784,0
|
|
20240408,163700,403985967,784,784,784,784,0
|
|
20240408,163600,403985967,784,784,784,784,0
|
|
20240408,163500,403985967,784,784,784,784,0
|
|
20240408,163400,403985967,784,784,784,784,0
|
|
20240408,163300,403985967,784,784,784,784,0
|
|
20240408,163200,403985967,784,784,784,784,0
|
|
20240408,163100,403985967,784,784,784,784,0
|
|
20240408,163000,403985967,784,784,784,784,0
|
|
20240408,162900,403985967,784,784,784,784,0
|
|
20240408,162800,403985967,784,784,784,784,0
|
|
20240408,162700,403985967,784,784,784,784,0
|
|
20240408,162600,403985967,784,784,784,784,0
|
|
20240408,162500,403985967,784,784,784,784,0
|
|
20240408,162400,403985967,784,784,784,784,0
|
|
20240408,162300,403985967,784,784,784,784,0
|
|
20240408,162200,403985967,784,784,784,784,0
|
|
20240408,162100,403985967,784,784,784,784,0
|
|
20240408,162000,403985967,784,784,784,784,0
|
|
20240408,161900,403985967,784,784,784,784,0
|
|
20240408,161800,403985967,784,784,784,784,0
|
|
20240408,161700,403985967,784,784,784,784,0
|
|
20240408,161600,403985967,784,784,784,784,0
|
|
20240408,161500,403985967,784,784,784,784,0
|
|
20240408,161400,403985967,784,784,784,784,0
|
|
20240408,161300,403985967,784,784,784,784,0
|
|
20240408,161200,403985967,784,784,784,784,0
|
|
20240408,161100,403985967,784,784,784,784,11448
|
|
20240408,161000,403985967,784,784,784,784,0
|
|
20240408,160900,403985967,784,784,784,784,0
|
|
20240408,160800,403985967,784,784,784,784,0
|
|
20240408,160700,403985967,784,784,784,784,0
|
|
20240408,160600,403985967,784,784,784,784,0
|
|
20240408,160500,403985967,784,784,784,784,0
|
|
20240408,160400,403985967,784,784,784,784,0
|
|
20240408,160300,403985967,784,784,784,784,0
|
|
20240408,160200,403985967,784,784,784,784,0
|
|
20240408,160100,403985967,784,784,784,784,0
|
|
20240408,160000,403985967,784,784,784,784,0
|
|
20240408,155900,403985967,784,784,784,784,0
|
|
20240408,155800,403985967,784,784,784,784,0
|
|
20240408,155700,403985967,784,784,784,784,0
|
|
20240408,155600,403985967,784,784,784,784,0
|
|
20240408,155500,403985967,784,784,784,784,0
|
|
20240408,155400,403985967,784,784,784,784,0
|
|
20240408,155300,403985967,784,784,784,784,0
|
|
20240408,155200,403985967,784,784,784,784,0
|
|
20240408,155100,403985967,784,784,784,784,0
|
|
20240408,155000,403985967,784,784,784,784,0
|
|
20240408,154900,403985967,784,784,784,784,0
|
|
20240408,154800,403985967,784,784,784,784,0
|
|
20240408,154700,403985967,784,784,784,784,0
|
|
20240408,154600,403985967,784,784,784,784,0
|
|
20240408,154500,403985967,784,784,784,784,0
|
|
20240408,154400,403985967,784,784,784,784,0
|
|
20240408,154300,403985967,784,784,784,784,0
|
|
20240408,154200,403985967,784,784,784,784,0
|
|
20240408,154100,403985967,784,784,784,784,11448
|
|
20240408,154000,403985967,784,784,784,784,0
|
|
20240408,153900,403985967,784,784,784,784,0
|
|
20240408,153800,403985967,784,784,784,784,0
|
|
20240408,153700,403985967,784,784,784,784,0
|
|
20240408,153600,403985967,784,784,784,784,0
|
|
20240408,153500,403985967,784,784,784,784,0
|
|
20240408,153400,403985967,784,784,784,784,0
|
|
20240408,153300,403985967,784,784,784,784,0
|
|
20240408,153200,403985967,784,784,784,784,0
|
|
20240408,153100,403985967,784,784,784,784,0
|
|
20240408,153000,403985967,784,784,784,784,11448
|
|
20240408,152900,395010735,790,790,790,790,0
|
|
20240408,152800,395010735,790,790,790,790,0
|
|
20240408,152700,395010735,790,790,790,790,0
|
|
20240408,152600,395010735,790,790,790,790,0
|
|
20240408,152500,395010735,790,790,790,790,0
|
|
20240408,152400,395010735,790,790,790,790,0
|
|
20240408,152300,395010735,790,790,790,790,0
|
|
20240408,152200,395010735,790,790,790,790,0
|
|
20240408,152100,395010735,790,790,790,790,0
|
|
20240408,152000,395010735,790,790,790,790,0
|
|
20240408,151900,395010735,790,790,790,790,100
|
|
20240408,151800,394931735,790,790,790,790,1
|
|
20240408,151700,394930945,789,789,789,789,0
|
|
20240408,151600,394930945,789,789,789,789,1017
|
|
20240408,151500,394128532,789,789,789,789,3
|
|
20240408,151400,394126165,789,790,790,789,1523
|
|
20240408,151300,392924480,789,789,789,789,1993
|
|
20240408,151200,391352003,788,788,789,788,1633
|
|
20240408,151100,390064192,788,789,789,788,1020
|
|
20240408,151000,389259413,790,790,790,790,4
|
|
20240408,150900,389256253,789,789,789,789,500
|
|
20240408,150800,388861753,790,790,790,790,2996
|
|
20240408,150700,386494913,788,791,791,788,273
|
|
20240408,150600,386279093,791,791,791,791,76
|
|
20240408,150500,386218977,791,791,791,791,2001
|
|
20240408,150400,384636186,791,787,791,787,25391
|
|
20240408,150300,364617767,784,785,786,784,2141
|
|
20240408,150200,362936257,784,784,784,783,1660
|
|
20240408,150100,361635317,784,784,784,783,2788
|
|
20240408,150000,359452203,784,784,784,784,93
|
|
20240408,145900,359379291,784,784,784,784,2
|
|
20240408,145800,359377723,784,784,784,784,1
|
|
20240408,145700,359376939,784,784,784,784,0
|
|
20240408,145600,359376939,784,784,784,784,6
|
|
20240408,145500,359372235,784,785,785,784,40
|
|
20240408,145400,359340842,785,785,785,785,0
|
|
20240408,145300,359340842,785,785,785,785,1
|
|
20240408,145200,359340057,784,783,784,783,100
|
|
20240408,145100,359261660,784,784,784,784,286
|
|
20240408,145000,359037436,784,783,784,783,197
|
|
20240408,144900,358883088,784,784,784,784,0
|
|
20240408,144800,358883088,784,784,784,784,85
|
|
20240408,144700,358816448,784,784,784,784,40
|
|
20240408,144600,358785088,784,784,784,784,39
|
|
20240408,144500,358754512,783,783,783,783,2
|
|
20240408,144400,358752946,783,784,784,783,243
|
|
20240408,144300,358562671,784,784,784,784,15
|
|
20240408,144200,358550911,786,786,786,786,0
|
|
20240408,144100,358550911,786,786,786,786,0
|
|
20240408,144000,358550911,786,786,787,782,2902
|
|
20240408,143900,356273001,785,784,786,782,10152
|
|
20240408,143800,348327363,784,784,784,784,18
|
|
20240408,143700,348313251,786,786,786,786,0
|
|
20240408,143600,348313251,786,786,786,786,0
|
|
20240408,143500,348313251,786,786,786,786,0
|
|
20240408,143400,348313251,786,785,786,784,1001
|
|
20240408,143300,347528379,786,786,786,786,0
|
|
20240408,143200,347528379,786,786,786,786,1
|
|
20240408,143100,347527593,784,784,784,784,0
|
|
20240408,143000,347527593,784,784,784,784,0
|
|
20240408,142900,347527593,784,784,784,784,0
|
|
20240408,142800,347527593,784,784,784,784,0
|
|
20240408,142700,347527593,784,785,785,784,876
|
|
20240408,142600,346840633,785,785,785,785,0
|
|
20240408,142500,346840633,785,785,785,785,72
|
|
20240408,142400,346784113,785,785,785,785,29
|
|
20240408,142300,346761348,785,785,785,785,186
|
|
20240408,142200,346615338,785,786,786,785,2
|
|
20240408,142100,346613767,784,784,784,784,445
|
|
20240408,142000,346264887,784,784,784,784,0
|
|
20240408,141900,346264887,784,785,785,784,28673
|
|
20240408,141800,323785177,785,785,785,785,1900
|
|
20240408,141700,322293677,786,786,786,786,246
|
|
20240408,141600,322100321,786,786,786,786,0
|
|
20240408,141500,322100321,786,786,786,786,8
|
|
20240408,141400,322094033,786,786,786,786,0
|
|
20240408,141300,322094033,786,786,786,786,0
|
|
20240408,141200,322094033,786,786,786,786,0
|
|
20240408,141100,322094033,786,786,786,786,627
|
|
20240408,141000,321601211,786,786,786,786,0
|
|
20240408,140900,321601211,786,786,786,786,1
|
|
20240408,140800,321600425,786,785,786,785,499
|
|
20240408,140700,321208709,785,785,785,785,2
|
|
20240408,140600,321207139,785,785,785,785,1
|
|
20240408,140500,321206354,786,786,786,786,13
|
|
20240408,140400,321196136,786,786,786,786,1
|
|
20240408,140300,321195350,785,785,785,785,2050
|
|
20240408,140200,319586100,785,785,785,785,10
|
|
20240408,140100,319578250,785,785,785,785,199
|
|
20240408,140000,319422035,786,786,786,786,2
|
|
20240408,135900,319420463,786,786,786,786,10
|
|
20240408,135800,319412603,786,786,786,786,0
|
|
20240408,135700,319412603,786,786,786,786,0
|
|
20240408,135600,319412603,786,786,786,786,1
|
|
20240408,135500,319411817,785,785,785,785,36
|
|
20240408,135400,319383557,784,784,784,784,0
|
|
20240408,135300,319383557,784,784,784,784,38
|
|
20240408,135200,319353765,784,784,785,784,304
|
|
20240408,135100,319115396,785,785,785,785,1
|
|
20240408,135000,319114611,785,785,785,785,1520
|
|
20240408,134900,317921411,785,785,785,785,1
|
|
20240408,134800,317920626,785,785,785,785,0
|
|
20240408,134700,317920626,785,784,785,784,12471
|
|
20240408,134600,308134783,784,784,784,784,1
|
|
20240408,134500,308133999,784,784,784,784,118
|
|
20240408,134400,308041487,784,784,784,784,20
|
|
20240408,134300,308025807,784,784,784,784,2
|
|
20240408,134200,308024239,783,783,783,783,822
|
|
20240408,134100,307380613,783,783,783,783,13
|
|
20240408,134000,307370434,783,783,783,783,0
|
|
20240408,133900,307370434,783,783,783,783,1
|
|
20240408,133800,307369651,783,783,783,783,0
|
|
20240408,133700,307369651,783,783,783,783,1511
|
|
20240408,133600,306186538,783,783,783,783,0
|
|
20240408,133500,306186538,783,783,783,783,1202
|
|
20240408,133400,305245372,783,783,783,783,284
|
|
20240408,133300,305023000,783,783,783,783,34
|
|
20240408,133200,304996378,784,781,784,781,3649
|
|
20240408,133100,302146505,781,782,782,781,5106
|
|
20240408,133000,298155526,782,782,782,782,10
|
|
20240408,132900,298147706,782,782,782,782,613
|
|
20240408,132800,297668340,782,782,782,782,232
|
|
20240408,132700,297486916,782,782,782,782,11
|
|
20240408,132600,297478314,780,786,786,780,82010
|
|
20240408,132500,233355837,787,787,787,787,1
|
|
20240408,132400,233355050,788,788,788,788,1
|
|
20240408,132300,233354262,788,788,788,788,4
|
|
20240408,132200,233351110,788,788,788,788,0
|
|
20240408,132100,233351110,788,785,788,785,443
|
|
20240408,132000,233002755,785,785,785,785,0
|
|
20240408,131900,233002755,785,785,785,785,3517
|
|
20240408,131800,230241910,785,785,785,785,0
|
|
20240408,131700,230241910,785,786,786,785,2000
|
|
20240408,131600,228671841,785,785,785,785,0
|
|
20240408,131500,228671841,785,786,786,785,4437
|
|
20240408,131400,225185121,788,788,788,788,156
|
|
20240408,131300,225062193,788,788,788,788,30
|
|
20240408,131200,225038553,786,786,786,786,200
|
|
20240408,131100,224881353,786,786,786,786,0
|
|
20240408,131000,224881353,786,788,788,786,10
|
|
20240408,130900,224873475,788,788,788,788,0
|
|
20240408,130800,224873475,788,788,788,788,7
|
|
20240408,130700,224867959,786,788,788,786,9
|
|
20240408,130600,224860881,788,788,788,788,74
|
|
20240408,130500,224802569,788,788,788,788,120
|
|
20240408,130400,224708009,788,786,788,786,11
|
|
20240408,130300,224699361,788,788,788,788,0
|
|
20240408,130200,224699361,788,788,788,788,0
|
|
20240408,130100,224699361,788,787,788,787,136
|
|
20240408,130000,224592328,787,787,787,787,126
|
|
20240408,125900,224493166,787,787,787,787,40
|
|
20240408,125800,224461686,787,787,787,787,0
|
|
20240408,125700,224461686,787,786,787,786,29
|
|
20240408,125600,224438866,786,786,788,786,182
|
|
20240408,125500,224295812,785,785,785,785,0
|
|
20240408,125400,224295812,785,785,785,785,0
|
|
20240408,125300,224295812,785,788,788,785,8104
|
|
20240408,125200,217934005,788,788,788,788,60
|
|
20240408,125100,217886725,787,787,787,787,0
|
|
20240408,125000,217886725,787,787,787,787,0
|
|
20240408,124900,217886725,787,787,787,787,5051
|
|
20240408,124800,213911588,787,786,787,786,1002
|
|
20240408,124700,213124014,787,787,787,787,93
|
|
20240408,124600,213050823,785,787,787,785,91
|
|
20240408,124500,212979386,785,786,786,785,1000
|
|
20240408,124400,212193703,787,787,787,787,0
|
|
20240408,124300,212193703,787,787,787,787,1
|
|
20240408,124200,212192916,786,786,786,786,63
|
|
20240408,124100,212143398,786,786,786,786,0
|
|
20240408,124000,212143398,786,786,786,786,1
|
|
20240408,123900,212142612,787,787,787,787,50
|
|
20240408,123800,212103262,787,787,787,787,2
|
|
20240408,123700,212101688,787,787,787,787,1
|
|
20240408,123600,212100901,785,787,787,785,2009
|
|
20240408,123500,210523764,787,787,787,787,0
|
|
20240408,123400,210523764,787,787,787,787,1
|
|
20240408,123300,210522977,786,786,786,786,0
|
|
20240408,123200,210522977,786,786,786,786,2
|
|
20240408,123100,210521405,787,787,787,787,255
|
|
20240408,123000,210320720,785,785,785,785,1200
|
|
20240408,122900,209378720,787,787,787,787,0
|
|
20240408,122800,209378720,787,787,787,787,0
|
|
20240408,122700,209378720,787,785,787,785,2
|
|
20240408,122600,209377148,786,786,786,786,0
|
|
20240408,122500,209377148,786,786,786,786,687
|
|
20240408,122400,208837166,786,786,786,786,60
|
|
20240408,122300,208790006,786,786,786,785,410
|
|
20240408,122200,208468113,787,787,787,787,0
|
|
20240408,122100,208468113,787,787,787,787,3
|
|
20240408,122000,208465752,787,785,787,785,1526
|
|
20240408,121900,207267642,787,787,787,787,295
|
|
20240408,121800,207035477,787,787,787,787,1024
|
|
20240408,121700,206229589,787,785,787,785,9761
|
|
20240408,121600,198567189,785,785,786,785,4752
|
|
20240408,121500,194836868,786,786,786,786,3
|
|
20240408,121400,194834510,786,786,786,786,0
|
|
20240408,121300,194834510,786,786,786,786,0
|
|
20240408,121200,194834510,786,786,786,786,0
|
|
20240408,121100,194834510,786,786,786,786,871
|
|
20240408,121000,194149904,786,786,786,786,113
|
|
20240408,120900,194061086,787,787,787,787,100
|
|
20240408,120800,193982386,787,786,787,786,268
|
|
20240408,120700,193771697,786,786,786,786,4655
|
|
20240408,120600,190112867,786,786,786,786,11
|
|
20240408,120500,190104221,786,786,786,786,77
|
|
20240408,120400,190043699,786,786,786,786,2
|
|
20240408,120300,190042127,786,786,786,786,25
|
|
20240408,120200,190022477,786,786,786,786,0
|
|
20240408,120100,190022477,786,786,786,786,153
|
|
20240408,120000,189902219,786,786,786,786,1
|
|
20240408,115900,189901433,785,785,785,785,0
|
|
20240408,115800,189901433,785,785,785,785,100
|
|
20240408,115700,189822933,785,786,786,785,8581
|
|
20240408,115600,183083965,786,786,786,786,5
|
|
20240408,115500,183080035,786,786,786,786,1020
|
|
20240408,115400,182278315,786,786,786,786,27
|
|
20240408,115300,182257093,786,785,786,785,1003
|
|
20240408,115200,181469737,785,785,785,785,6057
|
|
20240408,115100,176714992,785,785,785,785,0
|
|
20240408,115000,176714992,785,785,785,785,0
|
|
20240408,114900,176714992,785,785,785,785,0
|
|
20240408,114800,176714992,785,786,786,785,251
|
|
20240408,114700,176517906,785,786,786,785,695
|
|
20240408,114600,175972269,786,786,786,786,27
|
|
20240408,114500,175951047,786,786,786,786,67
|
|
20240408,114400,175898385,786,786,786,786,3
|
|
20240408,114300,175896027,786,786,786,786,1000
|
|
20240408,114200,175110027,786,786,786,786,909
|
|
20240408,114100,174395553,786,786,786,786,0
|
|
20240408,114000,174395553,786,785,786,785,1006
|
|
20240408,113900,173605838,786,786,786,786,364
|
|
20240408,113800,173319734,787,787,787,787,0
|
|
20240408,113700,173319734,787,787,787,787,13
|
|
20240408,113600,173309503,786,787,787,786,735
|
|
20240408,113500,172731792,787,787,787,787,0
|
|
20240408,113400,172731792,787,787,787,787,0
|
|
20240408,113300,172731792,787,787,787,787,9
|
|
20240408,113200,172724709,787,788,788,787,117
|
|
20240408,113100,172632520,788,788,788,788,0
|
|
20240408,113000,172632520,788,788,788,788,1
|
|
20240408,112900,172631732,788,788,788,788,0
|
|
20240408,112800,172631732,788,786,788,786,27
|
|
20240408,112700,172610470,786,788,788,786,69
|
|
20240408,112600,172556100,788,788,788,788,0
|
|
20240408,112500,172556100,788,788,788,788,8
|
|
20240408,112400,172549796,788,786,788,786,4
|
|
20240408,112300,172546650,786,786,786,786,550
|
|
20240408,112200,172114350,786,788,788,786,2501
|
|
20240408,112100,170148562,786,787,787,786,2040
|
|
20240408,112000,168545022,787,787,787,787,5675
|
|
20240408,111900,164078797,787,787,787,787,575
|
|
20240408,111800,163626272,788,788,788,788,4
|
|
20240408,111700,163623120,788,788,788,788,0
|
|
20240408,111600,163623120,788,788,788,788,38
|
|
20240408,111500,163593176,789,789,789,789,0
|
|
20240408,111400,163593176,789,789,789,789,1
|
|
20240408,111300,163592387,789,789,789,789,0
|
|
20240408,111200,163592387,789,789,789,789,0
|
|
20240408,111100,163592387,789,789,789,789,49
|
|
20240408,111000,163553726,789,789,789,789,18
|
|
20240408,110900,163539524,787,787,787,787,1200
|
|
20240408,110800,162595124,788,788,788,788,0
|
|
20240408,110700,162595124,788,788,788,788,3309
|
|
20240408,110600,159987632,787,788,788,787,132
|
|
20240408,110500,159883648,788,788,788,788,12818
|
|
20240408,110400,149783064,789,790,790,789,657
|
|
20240408,110300,149264491,790,790,790,790,0
|
|
20240408,110200,149264491,790,790,790,790,129
|
|
20240408,110100,149162581,790,790,790,790,0
|
|
20240408,110000,149162581,790,790,790,790,1079
|
|
20240408,105900,148310171,790,791,791,790,1037
|
|
20240408,105800,147490940,791,791,791,791,0
|
|
20240408,105700,147490940,791,791,791,791,16
|
|
20240408,105600,147478284,791,791,791,791,353
|
|
20240408,105500,147199061,792,792,792,792,0
|
|
20240408,105400,147199061,792,793,793,792,192
|
|
20240408,105300,147046993,792,792,792,792,31
|
|
20240408,105200,147022441,793,793,793,793,153
|
|
20240408,105100,146901112,793,793,793,793,1534
|
|
20240408,105000,145684650,793,792,793,792,2
|
|
20240408,104900,145683065,792,792,792,792,350
|
|
20240408,104800,145405865,793,793,793,793,378
|
|
20240408,104700,145106111,793,792,793,792,155
|
|
20240408,104600,144983199,793,793,793,793,0
|
|
20240408,104500,144983199,793,793,793,793,0
|
|
20240408,104400,144983199,793,792,793,792,140
|
|
20240408,104300,144872292,793,793,793,793,85
|
|
20240408,104200,144804887,792,792,792,792,348
|
|
20240408,104100,144529271,792,792,792,792,0
|
|
20240408,104000,144529271,792,792,792,792,0
|
|
20240408,103900,144529271,792,792,792,792,3
|
|
20240408,103800,144526895,792,791,792,791,201
|
|
20240408,103700,144367903,791,791,791,791,0
|
|
20240408,103600,144367903,791,791,791,791,0
|
|
20240408,103500,144367903,791,791,791,791,0
|
|
20240408,103400,144367903,791,792,793,791,3199
|
|
20240408,103300,141836212,793,793,793,793,0
|
|
20240408,103200,141836212,793,793,793,793,15
|
|
20240408,103100,141824317,793,792,793,792,3
|
|
20240408,103000,141821940,792,792,792,792,1576
|
|
20240408,102900,140573748,792,792,792,792,0
|
|
20240408,102800,140573748,792,792,792,792,452
|
|
20240408,102700,140215764,791,791,791,791,3
|
|
20240408,102600,140213391,791,791,791,791,497
|
|
20240408,102500,139820264,791,791,791,791,701
|
|
20240408,102400,139265773,791,791,791,791,699
|
|
20240408,102300,138712864,791,790,791,790,501
|
|
20240408,102200,138317073,790,789,791,789,17832
|
|
20240408,102100,124230091,786,789,789,786,1507
|
|
20240408,102000,123043369,789,789,789,789,2
|
|
20240408,101900,123041791,789,789,789,789,0
|
|
20240408,101800,123041791,789,789,789,789,841
|
|
20240408,101700,122378242,790,790,790,790,1
|
|
20240408,101600,122377452,789,789,789,789,1346
|
|
20240408,101500,121315458,789,787,789,787,857
|
|
20240408,101400,120640963,786,786,786,786,1
|
|
20240408,101300,120640177,787,787,787,787,547
|
|
20240408,101200,120209688,788,788,788,788,1091
|
|
20240408,101100,119349980,789,789,789,789,0
|
|
20240408,101000,119349980,789,789,789,789,511
|
|
20240408,100900,118946801,789,789,789,789,0
|
|
20240408,100800,118946801,789,789,789,789,524
|
|
20240408,100700,118533365,788,788,788,788,3830
|
|
20240408,100600,115515325,788,788,788,788,352
|
|
20240408,100500,115237949,788,788,788,788,425
|
|
20240408,100400,114903049,788,788,788,788,6
|
|
20240408,100300,114898321,788,788,788,786,2164
|
|
20240408,100200,113196033,788,787,788,787,400
|
|
20240408,100100,112881033,788,788,788,787,110
|
|
20240408,100000,112794365,788,788,788,788,18
|
|
20240408,095900,112780181,788,788,788,788,100
|
|
20240408,095800,112701381,788,788,788,788,14
|
|
20240408,095700,112690349,788,787,788,787,2
|
|
20240408,095600,112688774,787,787,787,787,499
|
|
20240408,095500,112296061,787,788,788,787,141
|
|
20240408,095400,112184954,788,788,788,788,61
|
|
20240408,095300,112136886,788,788,788,787,18
|
|
20240408,095200,112122704,788,788,788,786,1102
|
|
20240408,095100,111254454,787,787,787,787,360
|
|
20240408,095000,110971134,787,787,787,787,173
|
|
20240408,094900,110834983,787,787,787,787,100
|
|
20240408,094800,110756283,786,786,786,786,52
|
|
20240408,094700,110715411,786,786,788,786,1531
|
|
20240408,094600,109512025,786,787,787,786,15643
|
|
20240408,094500,97205285,787,787,787,787,0
|
|
20240408,094400,97205285,787,787,787,787,140
|
|
20240408,094300,97095105,787,787,787,787,3783
|
|
20240408,094200,94117884,787,788,788,787,1171
|
|
20240408,094100,93196267,788,789,789,788,379
|
|
20240408,094000,92897386,788,789,789,788,156
|
|
20240408,093900,92774452,789,789,789,789,293
|
|
20240408,093800,92543275,789,789,789,789,1
|
|
20240408,093700,92542486,789,789,789,789,341
|
|
20240408,093600,92273437,790,790,790,790,0
|
|
20240408,093500,92273437,790,789,790,789,117
|
|
20240408,093400,92181112,790,790,790,790,502
|
|
20240408,093300,91784532,790,790,790,789,97
|
|
20240408,093200,91707907,789,789,790,789,2642
|
|
20240408,093100,89623358,788,788,788,788,100
|
|
20240408,093000,89544558,789,789,789,789,2
|
|
20240408,092900,89542980,788,789,789,788,418
|
|
20240408,092800,89213595,789,787,789,787,890
|
|
20240408,092700,88513061,787,786,787,786,5270
|
|
20240408,092600,84370737,787,787,787,787,5
|
|
20240408,092500,84366802,787,787,787,787,4
|
|
20240408,092400,84363654,788,788,788,787,10190
|
|
20240408,092300,76333937,788,785,788,785,721
|
|
20240408,092200,75766466,785,786,789,785,2635
|
|
20240408,092100,73693211,783,783,783,783,78
|
|
20240408,092000,73632137,783,784,784,783,1154
|
|
20240408,091900,72728051,784,784,786,784,1224
|
|
20240408,091800,71768214,786,784,786,784,928
|
|
20240408,091700,71039808,783,784,785,783,2464
|
|
20240408,091600,69109318,785,784,785,784,4037
|
|
20240408,091500,65944209,785,786,786,785,4873
|
|
20240408,091400,62118833,785,787,787,785,23610
|
|
20240408,091300,43571498,787,788,788,787,796
|
|
20240408,091200,42945030,788,788,788,788,2
|
|
20240408,091100,42943454,788,787,788,787,138
|
|
20240408,091000,42834779,787,788,788,787,2174
|
|
20240408,090900,41123739,788,787,788,787,2036
|
|
20240408,090800,39520907,788,791,791,788,3337
|
|
20240408,090700,36890575,792,790,793,790,22
|
|
20240408,090600,36873149,792,789,792,788,544
|
|
20240408,090500,36444416,790,792,792,788,2285
|
|
20240408,090400,34642692,793,789,793,788,451
|
|
20240408,090300,34285760,788,790,790,788,3230
|
|
20240408,090200,31738616,790,794,794,790,18772
|
|
20240408,090100,16908234,794,796,798,794,5829
|
|
20240408,090000,12279500,794,790,794,790,15245
|