614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191100,568320178,800,800,800,800,45226
|
|
20240415,191000,568320178,800,800,800,800,0
|
|
20240415,190900,568320178,800,800,800,800,0
|
|
20240415,190800,568320178,800,800,800,800,0
|
|
20240415,190700,568320178,800,800,800,800,0
|
|
20240415,190600,568320178,800,800,800,800,0
|
|
20240415,190500,568320178,800,800,800,800,0
|
|
20240415,190400,568320178,800,800,800,800,0
|
|
20240415,190300,568320178,800,800,800,800,0
|
|
20240415,190200,568320178,800,800,800,800,0
|
|
20240415,190100,568320178,800,800,800,800,0
|
|
20240415,190000,568320178,800,800,800,800,0
|
|
20240415,185900,568320178,800,800,800,800,0
|
|
20240415,185800,568320178,800,800,800,800,0
|
|
20240415,185700,568320178,800,800,800,800,0
|
|
20240415,185600,568320178,800,800,800,800,0
|
|
20240415,185500,568320178,800,800,800,800,0
|
|
20240415,185400,568320178,800,800,800,800,0
|
|
20240415,185300,568320178,800,800,800,800,0
|
|
20240415,185200,568320178,800,800,800,800,0
|
|
20240415,185100,568320178,800,800,800,800,0
|
|
20240415,185000,568320178,800,800,800,800,0
|
|
20240415,184900,568320178,800,800,800,800,0
|
|
20240415,184800,568320178,800,800,800,800,0
|
|
20240415,184700,568320178,800,800,800,800,0
|
|
20240415,184600,568320178,800,800,800,800,0
|
|
20240415,184500,568320178,800,800,800,800,0
|
|
20240415,184400,568320178,800,800,800,800,0
|
|
20240415,184300,568320178,800,800,800,800,0
|
|
20240415,184200,568320178,800,800,800,800,0
|
|
20240415,184100,568320178,800,800,800,800,45226
|
|
20240415,184000,568320178,800,800,800,800,0
|
|
20240415,183900,568320178,800,800,800,800,0
|
|
20240415,183800,568320178,800,800,800,800,0
|
|
20240415,183700,568320178,800,800,800,800,0
|
|
20240415,183600,568320178,800,800,800,800,0
|
|
20240415,183500,568320178,800,800,800,800,0
|
|
20240415,183400,568320178,800,800,800,800,0
|
|
20240415,183300,568320178,800,800,800,800,0
|
|
20240415,183200,568320178,800,800,800,800,0
|
|
20240415,183100,568320178,800,800,800,800,0
|
|
20240415,183000,568320178,800,800,800,800,0
|
|
20240415,182900,568320178,800,800,800,800,0
|
|
20240415,182800,568320178,800,800,800,800,0
|
|
20240415,182700,568320178,800,800,800,800,0
|
|
20240415,182600,568320178,800,800,800,800,0
|
|
20240415,182500,568320178,800,800,800,800,0
|
|
20240415,182400,568320178,800,800,800,800,0
|
|
20240415,182300,568320178,800,800,800,800,0
|
|
20240415,182200,568320178,800,800,800,800,0
|
|
20240415,182100,568320178,800,800,800,800,0
|
|
20240415,182000,568320178,800,800,800,800,0
|
|
20240415,181900,568320178,800,800,800,800,0
|
|
20240415,181800,568320178,800,800,800,800,0
|
|
20240415,181700,568320178,800,800,800,800,0
|
|
20240415,181600,568320178,800,800,800,800,0
|
|
20240415,181500,568320178,800,800,800,800,0
|
|
20240415,181400,568320178,800,800,800,800,0
|
|
20240415,181300,568320178,800,800,800,800,0
|
|
20240415,181200,568320178,800,800,800,800,0
|
|
20240415,181100,568320178,800,800,800,800,45226
|
|
20240415,181000,568320178,800,800,800,800,0
|
|
20240415,180900,568320178,800,800,800,800,0
|
|
20240415,180800,568320178,800,800,800,800,0
|
|
20240415,180700,568320178,800,800,800,800,0
|
|
20240415,180600,568320178,800,800,800,800,0
|
|
20240415,180500,568320178,800,800,800,800,0
|
|
20240415,180400,568320178,800,800,800,800,0
|
|
20240415,180300,568320178,800,800,800,800,0
|
|
20240415,180200,568320178,800,800,800,800,0
|
|
20240415,180100,568320178,800,800,800,800,0
|
|
20240415,180000,568320178,800,800,800,800,0
|
|
20240415,175900,568320178,800,800,800,800,0
|
|
20240415,175800,568320178,800,800,800,800,0
|
|
20240415,175700,568320178,800,800,800,800,0
|
|
20240415,175600,568320178,800,800,800,800,0
|
|
20240415,175500,568320178,800,800,800,800,0
|
|
20240415,175400,568320178,800,800,800,800,0
|
|
20240415,175300,568320178,800,800,800,800,0
|
|
20240415,175200,568320178,800,800,800,800,0
|
|
20240415,175100,568320178,800,800,800,800,0
|
|
20240415,175000,568320178,800,800,800,800,0
|
|
20240415,174900,568320178,800,800,800,800,0
|
|
20240415,174800,568320178,800,800,800,800,0
|
|
20240415,174700,568320178,800,800,800,800,0
|
|
20240415,174600,568320178,800,800,800,800,0
|
|
20240415,174500,568320178,800,800,800,800,0
|
|
20240415,174400,568320178,800,800,800,800,0
|
|
20240415,174300,568320178,800,800,800,800,0
|
|
20240415,174200,568320178,800,800,800,800,0
|
|
20240415,174100,568320178,800,800,800,800,45226
|
|
20240415,174000,568320178,800,800,800,800,0
|
|
20240415,173900,568320178,800,800,800,800,0
|
|
20240415,173800,568320178,800,800,800,800,0
|
|
20240415,173700,568320178,800,800,800,800,0
|
|
20240415,173600,568320178,800,800,800,800,0
|
|
20240415,173500,568320178,800,800,800,800,0
|
|
20240415,173400,568320178,800,800,800,800,0
|
|
20240415,173300,568320178,800,800,800,800,0
|
|
20240415,173200,568320178,800,800,800,800,0
|
|
20240415,173100,568320178,800,800,800,800,0
|
|
20240415,173000,568320178,800,800,800,800,0
|
|
20240415,172900,568320178,800,800,800,800,0
|
|
20240415,172800,568320178,800,800,800,800,0
|
|
20240415,172700,568320178,800,800,800,800,0
|
|
20240415,172600,568320178,800,800,800,800,0
|
|
20240415,172500,568320178,800,800,800,800,0
|
|
20240415,172400,568320178,800,800,800,800,0
|
|
20240415,172300,568320178,800,800,800,800,0
|
|
20240415,172200,568320178,800,800,800,800,0
|
|
20240415,172100,568320178,800,800,800,800,0
|
|
20240415,172000,568320178,800,800,800,800,0
|
|
20240415,171900,568320178,800,800,800,800,0
|
|
20240415,171800,568320178,800,800,800,800,0
|
|
20240415,171700,568320178,800,800,800,800,0
|
|
20240415,171600,568320178,800,800,800,800,0
|
|
20240415,171500,568320178,800,800,800,800,0
|
|
20240415,171400,568320178,800,800,800,800,0
|
|
20240415,171300,568320178,800,800,800,800,0
|
|
20240415,171200,568320178,800,800,800,800,0
|
|
20240415,171100,568320178,800,800,800,800,45226
|
|
20240415,171000,568320178,800,800,800,800,0
|
|
20240415,170900,568320178,800,800,800,800,0
|
|
20240415,170800,568320178,800,800,800,800,0
|
|
20240415,170700,568320178,800,800,800,800,0
|
|
20240415,170600,568320178,800,800,800,800,0
|
|
20240415,170500,568320178,800,800,800,800,0
|
|
20240415,170400,568320178,800,800,800,800,0
|
|
20240415,170300,568320178,800,800,800,800,0
|
|
20240415,170200,568320178,800,800,800,800,0
|
|
20240415,170100,568320178,800,800,800,800,0
|
|
20240415,170000,568320178,800,800,800,800,0
|
|
20240415,165900,568320178,800,800,800,800,0
|
|
20240415,165800,568320178,800,800,800,800,0
|
|
20240415,165700,568320178,800,800,800,800,0
|
|
20240415,165600,568320178,800,800,800,800,0
|
|
20240415,165500,568320178,800,800,800,800,0
|
|
20240415,165400,568320178,800,800,800,800,0
|
|
20240415,165300,568320178,800,800,800,800,0
|
|
20240415,165200,568320178,800,800,800,800,0
|
|
20240415,165100,568320178,800,800,800,800,0
|
|
20240415,165000,568320178,800,800,800,800,0
|
|
20240415,164900,568320178,800,800,800,800,0
|
|
20240415,164800,568320178,800,800,800,800,0
|
|
20240415,164700,568320178,800,800,800,800,0
|
|
20240415,164600,568320178,800,800,800,800,0
|
|
20240415,164500,568320178,800,800,800,800,0
|
|
20240415,164400,568320178,800,800,800,800,0
|
|
20240415,164300,568320178,800,800,800,800,0
|
|
20240415,164200,568320178,800,800,800,800,0
|
|
20240415,164100,568320178,800,800,800,800,45226
|
|
20240415,164000,568320178,800,800,800,800,0
|
|
20240415,163900,568320178,800,800,800,800,0
|
|
20240415,163800,568320178,800,800,800,800,0
|
|
20240415,163700,568320178,800,800,800,800,0
|
|
20240415,163600,568320178,800,800,800,800,0
|
|
20240415,163500,568320178,800,800,800,800,0
|
|
20240415,163400,568320178,800,800,800,800,0
|
|
20240415,163300,568320178,800,800,800,800,0
|
|
20240415,163200,568320178,800,800,800,800,0
|
|
20240415,163100,568320178,800,800,800,800,0
|
|
20240415,163000,568320178,800,800,800,800,0
|
|
20240415,162900,568320178,800,800,800,800,0
|
|
20240415,162800,568320178,800,800,800,800,0
|
|
20240415,162700,568320178,800,800,800,800,0
|
|
20240415,162600,568320178,800,800,800,800,0
|
|
20240415,162500,568320178,800,800,800,800,0
|
|
20240415,162400,568320178,800,800,800,800,0
|
|
20240415,162300,568320178,800,800,800,800,0
|
|
20240415,162200,568320178,800,800,800,800,0
|
|
20240415,162100,568320178,800,800,800,800,0
|
|
20240415,162000,568320178,800,800,800,800,0
|
|
20240415,161900,568320178,800,800,800,800,0
|
|
20240415,161800,568320178,800,800,800,800,0
|
|
20240415,161700,568320178,800,800,800,800,0
|
|
20240415,161600,568320178,800,800,800,800,0
|
|
20240415,161500,568320178,800,800,800,800,0
|
|
20240415,161400,568320178,800,800,800,800,0
|
|
20240415,161300,568320178,800,800,800,800,0
|
|
20240415,161200,568320178,800,800,800,800,0
|
|
20240415,161100,568320178,800,800,800,800,45226
|
|
20240415,161000,568320178,800,800,800,800,0
|
|
20240415,160900,568320178,800,800,800,800,0
|
|
20240415,160800,568320178,800,800,800,800,0
|
|
20240415,160700,568320178,800,800,800,800,0
|
|
20240415,160600,568320178,800,800,800,800,0
|
|
20240415,160500,568320178,800,800,800,800,0
|
|
20240415,160400,568320178,800,800,800,800,0
|
|
20240415,160300,568320178,800,800,800,800,0
|
|
20240415,160200,568320178,800,800,800,800,0
|
|
20240415,160100,568320178,800,800,800,800,0
|
|
20240415,160000,568320178,800,800,800,800,0
|
|
20240415,155900,568320178,800,800,800,800,0
|
|
20240415,155800,568320178,800,800,800,800,0
|
|
20240415,155700,568320178,800,800,800,800,0
|
|
20240415,155600,568320178,800,800,800,800,0
|
|
20240415,155500,568320178,800,800,800,800,0
|
|
20240415,155400,568320178,800,800,800,800,0
|
|
20240415,155300,568320178,800,800,800,800,0
|
|
20240415,155200,568320178,800,800,800,800,0
|
|
20240415,155100,568320178,800,800,800,800,0
|
|
20240415,155000,568320178,800,800,800,800,0
|
|
20240415,154900,568320178,800,800,800,800,0
|
|
20240415,154800,568320178,800,800,800,800,0
|
|
20240415,154700,568320178,800,800,800,800,0
|
|
20240415,154600,568320178,800,800,800,800,0
|
|
20240415,154500,568320178,800,800,800,800,0
|
|
20240415,154400,568320178,800,800,800,800,0
|
|
20240415,154300,568320178,800,800,800,800,0
|
|
20240415,154200,568320178,800,800,800,800,0
|
|
20240415,154100,568320178,800,800,800,800,45226
|
|
20240415,154000,568320178,800,800,800,800,0
|
|
20240415,153900,568320178,800,800,800,800,0
|
|
20240415,153800,568320178,800,800,800,800,0
|
|
20240415,153700,568320178,800,800,800,800,0
|
|
20240415,153600,568320178,800,800,800,800,0
|
|
20240415,153500,568320178,800,800,800,800,0
|
|
20240415,153400,568320178,800,800,800,800,0
|
|
20240415,153300,568320178,800,800,800,800,0
|
|
20240415,153200,568320178,800,800,800,800,0
|
|
20240415,153100,568320178,800,800,800,800,0
|
|
20240415,153000,568320178,800,800,800,800,45226
|
|
20240415,152900,532139378,795,795,795,795,0
|
|
20240415,152800,532139378,795,795,795,795,0
|
|
20240415,152700,532139378,795,795,795,795,0
|
|
20240415,152600,532139378,795,795,795,795,0
|
|
20240415,152500,532139378,795,795,795,795,0
|
|
20240415,152400,532139378,795,795,795,795,0
|
|
20240415,152300,532139378,795,795,795,795,0
|
|
20240415,152200,532139378,795,795,795,795,0
|
|
20240415,152100,532139378,795,795,795,795,0
|
|
20240415,152000,532139378,795,795,795,795,0
|
|
20240415,151900,532139378,795,795,796,795,11006
|
|
20240415,151800,523383986,795,795,795,792,5067
|
|
20240415,151700,519355805,792,798,798,792,3030
|
|
20240415,151600,516956019,793,798,798,793,1773
|
|
20240415,151500,515546165,798,797,798,796,5354
|
|
20240415,151400,511277983,796,794,796,790,667
|
|
20240415,151300,510749473,794,797,797,791,3262
|
|
20240415,151200,508162358,797,798,798,792,959
|
|
20240415,151100,507402809,793,799,800,793,7399
|
|
20240415,151000,501528622,793,789,807,789,16772
|
|
20240415,150900,488144359,789,783,789,783,6586
|
|
20240415,150800,482962898,782,782,782,782,1169
|
|
20240415,150700,482048740,782,782,782,782,1625
|
|
20240415,150600,480777990,783,783,783,782,120
|
|
20240415,150500,480684130,783,783,783,783,0
|
|
20240415,150400,480684130,783,783,783,783,4
|
|
20240415,150300,480680998,783,783,783,783,1
|
|
20240415,150200,480680215,783,783,783,783,500
|
|
20240415,150100,480288715,782,782,782,782,177
|
|
20240415,150000,480150301,784,784,784,784,164
|
|
20240415,145900,480021725,784,782,784,782,5012
|
|
20240415,145800,476093392,782,781,782,781,1500
|
|
20240415,145700,474920892,782,782,782,782,199
|
|
20240415,145600,474765274,782,782,782,782,66
|
|
20240415,145500,474713662,782,782,782,782,35
|
|
20240415,145400,474686292,782,782,782,782,0
|
|
20240415,145300,474686292,782,782,782,782,0
|
|
20240415,145200,474686292,782,781,782,781,3053
|
|
20240415,145100,472301895,782,782,782,782,20
|
|
20240415,145000,472286255,782,782,782,782,6
|
|
20240415,144900,472281563,782,782,782,782,0
|
|
20240415,144800,472281563,782,782,782,782,608
|
|
20240415,144700,471806107,783,783,783,783,1
|
|
20240415,144600,471805324,783,783,783,783,30
|
|
20240415,144500,471781834,783,782,783,782,2100
|
|
20240415,144400,470139534,782,782,782,782,1189
|
|
20240415,144300,469209736,783,783,783,783,50
|
|
20240415,144200,469170586,782,782,782,782,0
|
|
20240415,144100,469170586,782,782,782,782,1078
|
|
20240415,144000,468327590,782,782,782,782,190
|
|
20240415,143900,468179010,782,783,784,782,19949
|
|
20240415,143800,452575708,784,784,784,784,2
|
|
20240415,143700,452574140,784,784,784,784,0
|
|
20240415,143600,452574140,784,784,784,784,0
|
|
20240415,143500,452574140,784,784,784,784,0
|
|
20240415,143400,452574140,784,783,784,783,2188
|
|
20240415,143300,450860928,784,784,784,784,4
|
|
20240415,143200,450857792,783,783,783,783,300
|
|
20240415,143100,450622892,783,783,783,783,0
|
|
20240415,143000,450622892,783,783,783,783,0
|
|
20240415,142900,450622892,783,783,783,783,0
|
|
20240415,142800,450622892,783,783,783,783,0
|
|
20240415,142700,450622892,783,783,783,783,0
|
|
20240415,142600,450622892,783,783,783,782,2847
|
|
20240415,142500,448393791,783,783,783,783,1082
|
|
20240415,142400,447546585,783,783,783,783,2156
|
|
20240415,142300,445858437,783,783,783,783,100
|
|
20240415,142200,445780137,783,783,783,783,10
|
|
20240415,142100,445772307,782,782,782,782,0
|
|
20240415,142000,445772307,782,782,782,782,100
|
|
20240415,141900,445694107,782,782,782,782,1000
|
|
20240415,141800,444912107,782,782,782,782,0
|
|
20240415,141700,444912107,782,782,782,782,2093
|
|
20240415,141600,443275381,782,782,782,782,0
|
|
20240415,141500,443275381,782,782,782,782,0
|
|
20240415,141400,443275381,782,782,782,782,66
|
|
20240415,141300,443223769,782,782,782,782,1122
|
|
20240415,141200,442346365,782,782,782,782,121
|
|
20240415,141100,442251743,783,783,783,783,0
|
|
20240415,141000,442251743,783,783,783,783,125
|
|
20240415,140900,442153868,783,783,783,783,10
|
|
20240415,140800,442146038,783,783,783,783,0
|
|
20240415,140700,442146038,783,783,783,783,500
|
|
20240415,140600,441754538,783,782,783,782,78
|
|
20240415,140500,441693498,782,783,783,782,1928
|
|
20240415,140400,440185793,783,783,783,783,0
|
|
20240415,140300,440185793,783,783,783,783,525
|
|
20240415,140200,439774718,782,782,782,782,36
|
|
20240415,140100,439746566,783,783,783,783,474
|
|
20240415,140000,439375424,783,783,783,783,1
|
|
20240415,135900,439374641,783,783,783,783,0
|
|
20240415,135800,439374641,783,783,783,783,0
|
|
20240415,135700,439374641,783,783,783,783,249
|
|
20240415,135600,439179674,783,783,783,783,2
|
|
20240415,135500,439178108,782,782,782,782,20
|
|
20240415,135400,439162468,782,782,782,782,0
|
|
20240415,135300,439162468,782,782,782,782,0
|
|
20240415,135200,439162468,782,782,782,782,0
|
|
20240415,135100,439162468,782,782,782,782,0
|
|
20240415,135000,439162468,782,783,783,782,585
|
|
20240415,134900,438704948,784,784,784,784,1
|
|
20240415,134800,438704164,784,784,784,784,1500
|
|
20240415,134700,437528164,784,784,784,784,11
|
|
20240415,134600,437519540,784,784,784,784,1000
|
|
20240415,134500,436735540,784,784,784,784,0
|
|
20240415,134400,436735540,784,784,784,784,3
|
|
20240415,134300,436733188,782,783,783,782,400
|
|
20240415,134200,436420310,784,784,784,784,1
|
|
20240415,134100,436419526,784,784,784,784,0
|
|
20240415,134000,436419526,784,784,784,784,0
|
|
20240415,133900,436419526,784,784,784,784,500
|
|
20240415,133800,436027526,784,784,784,784,30
|
|
20240415,133700,436004006,784,784,784,784,0
|
|
20240415,133600,436004006,784,784,784,784,1202
|
|
20240415,133500,435061638,783,783,783,783,0
|
|
20240415,133400,435061638,783,783,783,783,1039
|
|
20240415,133300,434248101,783,783,783,783,0
|
|
20240415,133200,434248101,783,783,783,783,0
|
|
20240415,133100,434248101,783,783,783,783,1000
|
|
20240415,133000,433465101,783,783,783,783,0
|
|
20240415,132900,433465101,783,783,783,783,29
|
|
20240415,132800,433442394,783,783,783,783,0
|
|
20240415,132700,433442394,783,783,783,783,0
|
|
20240415,132600,433442394,783,783,783,783,0
|
|
20240415,132500,433442394,783,783,783,783,0
|
|
20240415,132400,433442394,783,783,783,783,2512
|
|
20240415,132300,431475498,783,784,784,783,106
|
|
20240415,132200,431392494,784,784,784,784,0
|
|
20240415,132100,431392494,784,784,784,784,0
|
|
20240415,132000,431392494,784,784,784,784,0
|
|
20240415,131900,431392494,784,782,784,782,817
|
|
20240415,131800,430753000,784,782,784,782,102
|
|
20240415,131700,430673234,784,784,784,784,0
|
|
20240415,131600,430673234,784,784,784,784,0
|
|
20240415,131500,430673234,784,784,784,784,772
|
|
20240415,131400,430067986,784,784,784,784,126
|
|
20240415,131300,429969202,785,785,785,785,46
|
|
20240415,131200,429933092,785,785,785,785,0
|
|
20240415,131100,429933092,785,785,785,785,479
|
|
20240415,131000,429557077,785,785,785,785,0
|
|
20240415,130900,429557077,785,785,785,785,239
|
|
20240415,130800,429369462,785,785,785,785,3
|
|
20240415,130700,429367107,785,785,785,785,0
|
|
20240415,130600,429367107,785,785,785,785,6
|
|
20240415,130500,429362397,785,785,785,785,102
|
|
20240415,130400,429282327,785,785,785,785,0
|
|
20240415,130300,429282327,785,785,785,785,0
|
|
20240415,130200,429282327,785,785,785,785,3
|
|
20240415,130100,429279972,785,785,785,785,555
|
|
20240415,130000,428844297,785,784,785,784,6250
|
|
20240415,125900,423942223,784,784,784,784,97
|
|
20240415,125800,423866175,784,784,784,784,10
|
|
20240415,125700,423858335,784,784,784,784,0
|
|
20240415,125600,423858335,784,784,784,784,0
|
|
20240415,125500,423858335,784,782,784,782,1050
|
|
20240415,125400,423037135,782,782,782,782,0
|
|
20240415,125300,423037135,782,782,782,782,1972
|
|
20240415,125200,421495031,781,781,781,781,0
|
|
20240415,125100,421495031,781,781,781,781,0
|
|
20240415,125000,421495031,781,781,781,781,0
|
|
20240415,124900,421495031,781,781,781,781,0
|
|
20240415,124800,421495031,781,783,783,781,6800
|
|
20240415,124700,416171807,783,783,783,783,0
|
|
20240415,124600,416171807,783,783,783,783,0
|
|
20240415,124500,416171807,783,783,783,783,0
|
|
20240415,124400,416171807,783,783,783,783,666
|
|
20240415,124300,415650329,783,783,783,783,0
|
|
20240415,124200,415650329,783,783,783,783,1
|
|
20240415,124100,415649546,783,783,783,783,0
|
|
20240415,124000,415649546,783,783,783,783,0
|
|
20240415,123900,415649546,783,783,783,783,1
|
|
20240415,123800,415648763,784,782,784,781,121
|
|
20240415,123700,415554255,782,782,782,782,0
|
|
20240415,123600,415554255,782,783,783,782,1769
|
|
20240415,123500,414170856,784,784,784,784,221
|
|
20240415,123400,413997592,783,783,783,783,25
|
|
20240415,123300,413978017,784,784,784,784,0
|
|
20240415,123200,413978017,784,780,784,780,202
|
|
20240415,123100,413820449,780,781,781,780,10562
|
|
20240415,123000,405579872,781,781,781,781,0
|
|
20240415,122900,405579872,781,781,781,781,0
|
|
20240415,122800,405579872,781,781,781,781,900
|
|
20240415,122700,404876972,781,782,782,781,2600
|
|
20240415,122600,402845802,785,782,785,782,1005
|
|
20240415,122500,402059877,781,781,781,781,0
|
|
20240415,122400,402059877,781,781,781,781,0
|
|
20240415,122300,402059877,781,781,781,781,0
|
|
20240415,122200,402059877,781,781,781,781,737
|
|
20240415,122100,401484280,781,781,781,781,0
|
|
20240415,122000,401484280,781,783,783,781,9432
|
|
20240415,121900,394111105,783,783,783,783,0
|
|
20240415,121800,394111105,783,783,783,783,0
|
|
20240415,121700,394111105,783,785,785,783,2748
|
|
20240415,121600,391953927,783,783,783,783,0
|
|
20240415,121500,391953927,783,783,783,783,211
|
|
20240415,121400,391788714,782,782,782,782,2451
|
|
20240415,121300,389872032,784,784,784,784,50
|
|
20240415,121200,389832832,784,784,784,784,2
|
|
20240415,121100,389831264,782,782,782,782,1
|
|
20240415,121000,389830482,782,783,783,782,5122
|
|
20240415,120900,385825077,782,782,782,782,0
|
|
20240415,120800,385825077,782,782,782,782,0
|
|
20240415,120700,385825077,782,782,782,782,0
|
|
20240415,120600,385825077,782,782,782,782,5000
|
|
20240415,120500,381915077,782,782,782,782,0
|
|
20240415,120400,381915077,782,782,782,782,0
|
|
20240415,120300,381915077,782,783,783,782,5000
|
|
20240415,120200,378000683,784,784,784,784,15
|
|
20240415,120100,377988923,785,785,785,785,0
|
|
20240415,120000,377988923,785,785,785,785,1
|
|
20240415,115900,377988138,783,783,783,783,39
|
|
20240415,115800,377957601,785,785,785,785,0
|
|
20240415,115700,377957601,785,785,785,785,14
|
|
20240415,115600,377946611,785,784,785,783,5002
|
|
20240415,115500,374030018,785,785,785,785,765
|
|
20240415,115400,373429493,785,785,785,785,0
|
|
20240415,115300,373429493,785,785,785,785,201
|
|
20240415,115200,373271708,785,785,785,785,0
|
|
20240415,115100,373271708,785,785,785,785,0
|
|
20240415,115000,373271708,785,785,785,785,2
|
|
20240415,114900,373270138,785,785,785,785,30
|
|
20240415,114800,373246588,785,785,785,785,600
|
|
20240415,114700,372775588,783,783,783,783,0
|
|
20240415,114600,372775588,783,783,783,783,1183
|
|
20240415,114500,371849299,783,783,783,783,0
|
|
20240415,114400,371849299,783,783,783,783,26
|
|
20240415,114300,371828941,783,783,783,783,1
|
|
20240415,114200,371828158,783,782,783,782,7578
|
|
20240415,114100,365902156,782,782,782,782,1
|
|
20240415,114000,365901374,780,780,780,780,0
|
|
20240415,113900,365901374,780,781,781,780,10000
|
|
20240415,113800,358100182,780,780,780,780,0
|
|
20240415,113700,358100182,780,780,780,780,0
|
|
20240415,113600,358100182,780,781,781,780,4000
|
|
20240415,113500,354978816,781,781,781,781,0
|
|
20240415,113400,354978816,781,781,781,781,0
|
|
20240415,113300,354978816,781,781,781,781,1
|
|
20240415,113200,354978035,782,782,782,782,0
|
|
20240415,113100,354978035,782,782,782,782,1
|
|
20240415,113000,354977253,780,782,782,780,1353
|
|
20240415,112900,353919713,781,781,781,781,5429
|
|
20240415,112800,349679664,780,781,781,780,15277
|
|
20240415,112700,337762496,782,784,784,781,20040
|
|
20240415,112600,322098973,784,784,784,784,0
|
|
20240415,112500,322098973,784,784,784,784,528
|
|
20240415,112400,321685021,784,784,784,784,0
|
|
20240415,112300,321685021,784,784,784,784,2571
|
|
20240415,112200,319669357,784,784,784,784,0
|
|
20240415,112100,319669357,784,784,784,784,100
|
|
20240415,112000,319590957,784,784,784,784,0
|
|
20240415,111900,319590957,784,784,784,784,1
|
|
20240415,111800,319590173,784,784,784,784,1063
|
|
20240415,111700,318756781,785,785,785,785,10
|
|
20240415,111600,318748931,785,785,785,785,10
|
|
20240415,111500,318741081,784,785,785,784,463
|
|
20240415,111400,318377858,786,786,786,786,64
|
|
20240415,111300,318327554,786,786,786,786,31
|
|
20240415,111200,318303188,786,786,786,786,0
|
|
20240415,111100,318303188,786,786,786,786,0
|
|
20240415,111000,318303188,786,786,786,786,130
|
|
20240415,110900,318201008,785,785,785,785,8
|
|
20240415,110800,318194728,785,785,785,785,0
|
|
20240415,110700,318194728,785,785,785,785,0
|
|
20240415,110600,318194728,785,785,785,785,2
|
|
20240415,110500,318193158,785,785,785,785,439
|
|
20240415,110400,317848543,785,785,785,784,81
|
|
20240415,110300,317785035,785,784,785,784,306
|
|
20240415,110200,317545104,785,785,785,785,1
|
|
20240415,110100,317544319,785,786,786,785,2
|
|
20240415,110000,317542748,784,784,784,784,0
|
|
20240415,105900,317542748,784,784,784,784,0
|
|
20240415,105800,317542748,784,784,784,784,756
|
|
20240415,105700,316950044,784,784,784,784,0
|
|
20240415,105600,316950044,784,784,784,784,15
|
|
20240415,105500,316938284,783,783,783,783,0
|
|
20240415,105400,316938284,783,783,783,783,0
|
|
20240415,105300,316938284,783,783,783,783,1
|
|
20240415,105200,316937501,783,783,783,783,0
|
|
20240415,105100,316937501,783,783,783,783,959
|
|
20240415,105000,316186604,783,783,783,783,3522
|
|
20240415,104900,313428878,783,783,783,783,1
|
|
20240415,104800,313428095,784,784,784,784,0
|
|
20240415,104700,313428095,784,784,784,783,266
|
|
20240415,104600,313219552,784,783,784,782,1667
|
|
20240415,104500,311914424,783,783,783,783,959
|
|
20240415,104400,311163527,783,784,784,783,12
|
|
20240415,104300,311154127,783,783,783,783,1448
|
|
20240415,104200,310020343,783,783,783,783,0
|
|
20240415,104100,310020343,783,784,784,783,317
|
|
20240415,104000,309771832,784,784,784,784,0
|
|
20240415,103900,309771832,784,786,786,784,909
|
|
20240415,103800,309058981,786,786,786,786,1
|
|
20240415,103700,309058195,785,785,785,785,0
|
|
20240415,103600,309058195,785,785,785,785,1
|
|
20240415,103500,309057410,784,785,785,784,1504
|
|
20240415,103400,307877162,785,785,785,785,253
|
|
20240415,103300,307678557,785,785,785,785,0
|
|
20240415,103200,307678557,785,785,785,785,5
|
|
20240415,103100,307674632,785,785,785,785,0
|
|
20240415,103000,307674632,785,785,785,785,1
|
|
20240415,102900,307673847,785,785,785,785,40
|
|
20240415,102800,307642447,783,783,783,783,220
|
|
20240415,102700,307470187,783,784,784,783,800
|
|
20240415,102600,306843487,783,783,783,783,0
|
|
20240415,102500,306843487,783,783,783,783,0
|
|
20240415,102400,306843487,783,783,783,783,0
|
|
20240415,102300,306843487,783,783,783,783,465
|
|
20240415,102200,306479392,783,783,783,783,0
|
|
20240415,102100,306479392,783,783,783,783,1529
|
|
20240415,102000,305282185,781,781,781,781,0
|
|
20240415,101900,305282185,781,781,781,781,1636
|
|
20240415,101800,304004469,781,781,781,781,7
|
|
20240415,101700,303999002,781,781,781,781,705
|
|
20240415,101600,303448397,783,782,783,782,3194
|
|
20240415,101500,300949245,782,785,785,782,3557
|
|
20240415,101400,298165995,784,784,784,784,15
|
|
20240415,101300,298154235,784,784,784,784,38
|
|
20240415,101200,298124443,784,784,784,784,0
|
|
20240415,101100,298124443,784,785,785,784,62
|
|
20240415,101000,298075805,782,782,782,782,0
|
|
20240415,100900,298075805,782,784,786,782,1422
|
|
20240415,100800,296960992,784,784,784,782,2238
|
|
20240415,100700,295210590,784,787,788,783,3280
|
|
20240415,100600,292640599,788,787,788,787,3
|
|
20240415,100500,292638236,788,787,788,787,250
|
|
20240415,100400,292441477,787,785,787,785,42
|
|
20240415,100300,292408483,784,784,784,784,3
|
|
20240415,100200,292406131,785,784,785,784,108
|
|
20240415,100100,292321355,785,784,785,783,2205
|
|
20240415,100000,290594263,785,786,786,785,1343
|
|
20240415,095900,289540000,786,786,787,786,123
|
|
20240415,095800,289443313,786,785,786,785,4052
|
|
20240415,095700,286262489,786,785,786,785,3712
|
|
20240415,095600,283348561,785,786,786,785,14856
|
|
20240415,095500,271686588,786,786,786,786,73
|
|
20240415,095400,271629210,786,786,787,786,201
|
|
20240415,095300,271471124,786,785,786,785,7
|
|
20240415,095200,271465623,785,785,787,785,5329
|
|
20240415,095100,267274878,785,785,785,785,1
|
|
20240415,095000,267274093,784,784,784,784,328
|
|
20240415,094900,267016941,783,782,783,782,3822
|
|
20240415,094800,264025326,783,784,784,783,9873
|
|
20240415,094700,256290251,783,783,783,783,5000
|
|
20240415,094600,252375251,783,783,783,783,0
|
|
20240415,094500,252375251,783,784,784,783,369
|
|
20240415,094400,252086132,784,784,784,784,0
|
|
20240415,094300,252086132,784,784,784,784,0
|
|
20240415,094200,252086132,784,785,785,784,134
|
|
20240415,094100,251981074,784,784,785,784,39
|
|
20240415,094000,251950497,784,784,785,784,810
|
|
20240415,093900,251315364,784,784,784,784,3262
|
|
20240415,093800,248757956,784,784,784,782,1671
|
|
20240415,093700,247447938,784,781,784,781,2450
|
|
20240415,093600,245527166,784,784,784,780,632
|
|
20240415,093500,245033489,783,781,783,781,4960
|
|
20240415,093400,241149818,781,781,783,778,1709
|
|
20240415,093300,239814705,783,783,783,779,2101
|
|
20240415,093200,238172483,782,783,783,782,424
|
|
20240415,093100,237840534,783,783,783,782,1394
|
|
20240415,093000,236749040,783,783,783,783,1934
|
|
20240415,092900,235234718,783,783,783,783,21
|
|
20240415,092800,235218275,783,783,783,780,1015
|
|
20240415,092700,234423560,782,780,782,779,10219
|
|
20240415,092600,226443482,780,779,780,779,404
|
|
20240415,092500,226128474,778,779,779,776,19348
|
|
20240415,092400,211096752,778,781,781,778,11191
|
|
20240415,092300,202368516,781,782,782,780,27859
|
|
20240415,092200,180627765,782,784,784,782,19988
|
|
20240415,092100,164989948,783,782,783,782,14
|
|
20240415,092000,164978987,782,786,786,782,66305
|
|
20240415,091900,112988882,786,788,788,786,11651
|
|
20240415,091800,103822139,788,788,788,787,1890
|
|
20240415,091700,102334483,787,788,788,787,2381
|
|
20240415,091600,100460629,789,789,789,788,3749
|
|
20240415,091500,97505212,788,789,789,788,5028
|
|
20240415,091400,93543048,788,789,790,788,2696
|
|
20240415,091300,91416071,789,789,789,789,644
|
|
20240415,091200,90907955,789,789,789,788,11766
|
|
20240415,091100,81635759,789,792,792,789,16405
|
|
20240415,091000,68680781,792,792,793,792,815
|
|
20240415,090900,68035300,794,793,794,793,2050
|
|
20240415,090800,66409647,794,792,794,792,6937
|
|
20240415,090700,60911684,791,790,791,790,489
|
|
20240415,090600,60525149,790,791,792,790,10792
|
|
20240415,090500,51998037,791,791,791,791,512
|
|
20240415,090400,51593045,791,794,795,791,12688
|
|
20240415,090300,41543156,795,795,795,795,16
|
|
20240415,090200,41530436,793,794,794,792,2281
|
|
20240415,090100,39722741,794,800,800,790,3732
|
|
20240415,090000,36768828,799,788,799,788,44327
|