621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191800,563493767,784,784,784,784,13021
|
|
20240422,191700,563493767,784,784,784,784,0
|
|
20240422,191600,563493767,784,784,784,784,0
|
|
20240422,191500,563493767,784,784,784,784,0
|
|
20240422,191400,563493767,784,784,784,784,0
|
|
20240422,191300,563493767,784,784,784,784,0
|
|
20240422,191200,563493767,784,784,784,784,0
|
|
20240422,191100,563493767,784,784,784,784,0
|
|
20240422,191000,563493767,784,784,784,784,0
|
|
20240422,190900,563493767,784,784,784,784,0
|
|
20240422,190800,563493767,784,784,784,784,0
|
|
20240422,190700,563493767,784,784,784,784,0
|
|
20240422,190600,563493767,784,784,784,784,0
|
|
20240422,190500,563493767,784,784,784,784,0
|
|
20240422,190400,563493767,784,784,784,784,0
|
|
20240422,190300,563493767,784,784,784,784,0
|
|
20240422,190200,563493767,784,784,784,784,0
|
|
20240422,190100,563493767,784,784,784,784,0
|
|
20240422,190000,563493767,784,784,784,784,0
|
|
20240422,185900,563493767,784,784,784,784,0
|
|
20240422,185800,563493767,784,784,784,784,0
|
|
20240422,185700,563493767,784,784,784,784,0
|
|
20240422,185600,563493767,784,784,784,784,0
|
|
20240422,185500,563493767,784,784,784,784,0
|
|
20240422,185400,563493767,784,784,784,784,0
|
|
20240422,185300,563493767,784,784,784,784,0
|
|
20240422,185200,563493767,784,784,784,784,0
|
|
20240422,185100,563493767,784,784,784,784,0
|
|
20240422,185000,563493767,784,784,784,784,0
|
|
20240422,184900,563493767,784,784,784,784,0
|
|
20240422,184800,563493767,784,784,784,784,13021
|
|
20240422,184700,563493767,784,784,784,784,0
|
|
20240422,184600,563493767,784,784,784,784,0
|
|
20240422,184500,563493767,784,784,784,784,0
|
|
20240422,184400,563493767,784,784,784,784,0
|
|
20240422,184300,563493767,784,784,784,784,0
|
|
20240422,184200,563493767,784,784,784,784,0
|
|
20240422,184100,563493767,784,784,784,784,0
|
|
20240422,184000,563493767,784,784,784,784,0
|
|
20240422,183900,563493767,784,784,784,784,0
|
|
20240422,183800,563493767,784,784,784,784,0
|
|
20240422,183700,563493767,784,784,784,784,0
|
|
20240422,183600,563493767,784,784,784,784,0
|
|
20240422,183500,563493767,784,784,784,784,0
|
|
20240422,183400,563493767,784,784,784,784,0
|
|
20240422,183300,563493767,784,784,784,784,0
|
|
20240422,183200,563493767,784,784,784,784,0
|
|
20240422,183100,563493767,784,784,784,784,0
|
|
20240422,183000,563493767,784,784,784,784,0
|
|
20240422,182900,563493767,784,784,784,784,0
|
|
20240422,182800,563493767,784,784,784,784,0
|
|
20240422,182700,563493767,784,784,784,784,0
|
|
20240422,182600,563493767,784,784,784,784,0
|
|
20240422,182500,563493767,784,784,784,784,0
|
|
20240422,182400,563493767,784,784,784,784,0
|
|
20240422,182300,563493767,784,784,784,784,0
|
|
20240422,182200,563493767,784,784,784,784,0
|
|
20240422,182100,563493767,784,784,784,784,0
|
|
20240422,182000,563493767,784,784,784,784,0
|
|
20240422,181900,563493767,784,784,784,784,0
|
|
20240422,181800,563493767,784,784,784,784,13021
|
|
20240422,181700,563493767,784,784,784,784,0
|
|
20240422,181600,563493767,784,784,784,784,0
|
|
20240422,181500,563493767,784,784,784,784,0
|
|
20240422,181400,563493767,784,784,784,784,0
|
|
20240422,181300,563493767,784,784,784,784,0
|
|
20240422,181200,563493767,784,784,784,784,0
|
|
20240422,181100,563493767,784,784,784,784,0
|
|
20240422,181000,563493767,784,784,784,784,0
|
|
20240422,180900,563493767,784,784,784,784,0
|
|
20240422,180800,563493767,784,784,784,784,0
|
|
20240422,180700,563493767,784,784,784,784,0
|
|
20240422,180600,563493767,784,784,784,784,0
|
|
20240422,180500,563493767,784,784,784,784,0
|
|
20240422,180400,563493767,784,784,784,784,0
|
|
20240422,180300,563493767,784,784,784,784,0
|
|
20240422,180200,563493767,784,784,784,784,0
|
|
20240422,180100,563493767,784,784,784,784,0
|
|
20240422,180000,563493767,784,784,784,784,0
|
|
20240422,175900,563493767,784,784,784,784,0
|
|
20240422,175800,563493767,784,784,784,784,0
|
|
20240422,175700,563493767,784,784,784,784,0
|
|
20240422,175600,563493767,784,784,784,784,0
|
|
20240422,175500,563493767,784,784,784,784,0
|
|
20240422,175400,563493767,784,784,784,784,0
|
|
20240422,175300,563493767,784,784,784,784,0
|
|
20240422,175200,563493767,784,784,784,784,0
|
|
20240422,175100,563493767,784,784,784,784,0
|
|
20240422,175000,563493767,784,784,784,784,0
|
|
20240422,174900,563493767,784,784,784,784,0
|
|
20240422,174800,563493767,784,784,784,784,13021
|
|
20240422,174700,563493767,784,784,784,784,0
|
|
20240422,174600,563493767,784,784,784,784,0
|
|
20240422,174500,563493767,784,784,784,784,0
|
|
20240422,174400,563493767,784,784,784,784,0
|
|
20240422,174300,563493767,784,784,784,784,0
|
|
20240422,174200,563493767,784,784,784,784,0
|
|
20240422,174100,563493767,784,784,784,784,0
|
|
20240422,174000,563493767,784,784,784,784,0
|
|
20240422,173900,563493767,784,784,784,784,0
|
|
20240422,173800,563493767,784,784,784,784,0
|
|
20240422,173700,563493767,784,784,784,784,0
|
|
20240422,173600,563493767,784,784,784,784,0
|
|
20240422,173500,563493767,784,784,784,784,0
|
|
20240422,173400,563493767,784,784,784,784,0
|
|
20240422,173300,563493767,784,784,784,784,0
|
|
20240422,173200,563493767,784,784,784,784,0
|
|
20240422,173100,563493767,784,784,784,784,0
|
|
20240422,173000,563493767,784,784,784,784,0
|
|
20240422,172900,563493767,784,784,784,784,0
|
|
20240422,172800,563493767,784,784,784,784,0
|
|
20240422,172700,563493767,784,784,784,784,0
|
|
20240422,172600,563493767,784,784,784,784,0
|
|
20240422,172500,563493767,784,784,784,784,0
|
|
20240422,172400,563493767,784,784,784,784,0
|
|
20240422,172300,563493767,784,784,784,784,0
|
|
20240422,172200,563493767,784,784,784,784,0
|
|
20240422,172100,563493767,784,784,784,784,0
|
|
20240422,172000,563493767,784,784,784,784,0
|
|
20240422,171900,563493767,784,784,784,784,0
|
|
20240422,171800,563493767,784,784,784,784,13021
|
|
20240422,171700,563493767,784,784,784,784,0
|
|
20240422,171600,563493767,784,784,784,784,0
|
|
20240422,171500,563493767,784,784,784,784,0
|
|
20240422,171400,563493767,784,784,784,784,0
|
|
20240422,171300,563493767,784,784,784,784,0
|
|
20240422,171200,563493767,784,784,784,784,0
|
|
20240422,171100,563493767,784,784,784,784,0
|
|
20240422,171000,563493767,784,784,784,784,0
|
|
20240422,170900,563493767,784,784,784,784,0
|
|
20240422,170800,563493767,784,784,784,784,0
|
|
20240422,170700,563493767,784,784,784,784,0
|
|
20240422,170600,563493767,784,784,784,784,0
|
|
20240422,170500,563493767,784,784,784,784,0
|
|
20240422,170400,563493767,784,784,784,784,0
|
|
20240422,170300,563493767,784,784,784,784,0
|
|
20240422,170200,563493767,784,784,784,784,0
|
|
20240422,170100,563493767,784,784,784,784,0
|
|
20240422,170000,563493767,784,784,784,784,0
|
|
20240422,165900,563493767,784,784,784,784,0
|
|
20240422,165800,563493767,784,784,784,784,0
|
|
20240422,165700,563493767,784,784,784,784,0
|
|
20240422,165600,563493767,784,784,784,784,0
|
|
20240422,165500,563493767,784,784,784,784,0
|
|
20240422,165400,563493767,784,784,784,784,0
|
|
20240422,165300,563493767,784,784,784,784,0
|
|
20240422,165200,563493767,784,784,784,784,0
|
|
20240422,165100,563493767,784,784,784,784,0
|
|
20240422,165000,563493767,784,784,784,784,0
|
|
20240422,164900,563493767,784,784,784,784,0
|
|
20240422,164800,563493767,784,784,784,784,13021
|
|
20240422,164700,563493767,784,784,784,784,0
|
|
20240422,164600,563493767,784,784,784,784,0
|
|
20240422,164500,563493767,784,784,784,784,0
|
|
20240422,164400,563493767,784,784,784,784,0
|
|
20240422,164300,563493767,784,784,784,784,0
|
|
20240422,164200,563493767,784,784,784,784,0
|
|
20240422,164100,563493767,784,784,784,784,0
|
|
20240422,164000,563493767,784,784,784,784,0
|
|
20240422,163900,563493767,784,784,784,784,0
|
|
20240422,163800,563493767,784,784,784,784,0
|
|
20240422,163700,563493767,784,784,784,784,0
|
|
20240422,163600,563493767,784,784,784,784,0
|
|
20240422,163500,563493767,784,784,784,784,0
|
|
20240422,163400,563493767,784,784,784,784,0
|
|
20240422,163300,563493767,784,784,784,784,0
|
|
20240422,163200,563493767,784,784,784,784,0
|
|
20240422,163100,563493767,784,784,784,784,0
|
|
20240422,163000,563493767,784,784,784,784,0
|
|
20240422,162900,563493767,784,784,784,784,0
|
|
20240422,162800,563493767,784,784,784,784,0
|
|
20240422,162700,563493767,784,784,784,784,0
|
|
20240422,162600,563493767,784,784,784,784,0
|
|
20240422,162500,563493767,784,784,784,784,0
|
|
20240422,162400,563493767,784,784,784,784,0
|
|
20240422,162300,563493767,784,784,784,784,0
|
|
20240422,162200,563493767,784,784,784,784,0
|
|
20240422,162100,563493767,784,784,784,784,0
|
|
20240422,162000,563493767,784,784,784,784,0
|
|
20240422,161900,563493767,784,784,784,784,0
|
|
20240422,161800,563493767,784,784,784,784,13021
|
|
20240422,161700,563493767,784,784,784,784,0
|
|
20240422,161600,563493767,784,784,784,784,0
|
|
20240422,161500,563493767,784,784,784,784,0
|
|
20240422,161400,563493767,784,784,784,784,0
|
|
20240422,161300,563493767,784,784,784,784,0
|
|
20240422,161200,563493767,784,784,784,784,0
|
|
20240422,161100,563493767,784,784,784,784,0
|
|
20240422,161000,563493767,784,784,784,784,0
|
|
20240422,160900,563493767,784,784,784,784,0
|
|
20240422,160800,563493767,784,784,784,784,0
|
|
20240422,160700,563493767,784,784,784,784,0
|
|
20240422,160600,563493767,784,784,784,784,0
|
|
20240422,160500,563493767,784,784,784,784,0
|
|
20240422,160400,563493767,784,784,784,784,0
|
|
20240422,160300,563493767,784,784,784,784,0
|
|
20240422,160200,563493767,784,784,784,784,0
|
|
20240422,160100,563493767,784,784,784,784,0
|
|
20240422,160000,563493767,784,784,784,784,0
|
|
20240422,155900,563493767,784,784,784,784,0
|
|
20240422,155800,563493767,784,784,784,784,0
|
|
20240422,155700,563493767,784,784,784,784,0
|
|
20240422,155600,563493767,784,784,784,784,0
|
|
20240422,155500,563493767,784,784,784,784,0
|
|
20240422,155400,563493767,784,784,784,784,0
|
|
20240422,155300,563493767,784,784,784,784,0
|
|
20240422,155200,563493767,784,784,784,784,0
|
|
20240422,155100,563493767,784,784,784,784,0
|
|
20240422,155000,563493767,784,784,784,784,0
|
|
20240422,154900,563493767,784,784,784,784,0
|
|
20240422,154800,563493767,784,784,784,784,13021
|
|
20240422,154700,563493767,784,784,784,784,0
|
|
20240422,154600,563493767,784,784,784,784,0
|
|
20240422,154500,563493767,784,784,784,784,0
|
|
20240422,154400,563493767,784,784,784,784,0
|
|
20240422,154300,563493767,784,784,784,784,0
|
|
20240422,154200,563493767,784,784,784,784,0
|
|
20240422,154100,563493767,784,784,784,784,0
|
|
20240422,154000,563493767,784,784,784,784,0
|
|
20240422,153900,563493767,784,784,784,784,0
|
|
20240422,153800,563493767,784,784,784,784,0
|
|
20240422,153700,563493767,784,784,784,784,0
|
|
20240422,153600,563493767,784,784,784,784,0
|
|
20240422,153500,563493767,784,784,784,784,0
|
|
20240422,153400,563493767,784,784,784,784,0
|
|
20240422,153300,563493767,784,784,784,784,0
|
|
20240422,153200,563493767,784,784,784,784,0
|
|
20240422,153100,563493767,784,784,784,784,0
|
|
20240422,153000,563493767,784,784,784,784,13021
|
|
20240422,152900,553285303,784,784,784,784,0
|
|
20240422,152800,553285303,784,784,784,784,0
|
|
20240422,152700,553285303,784,784,784,784,0
|
|
20240422,152600,553285303,784,784,784,784,0
|
|
20240422,152500,553285303,784,784,784,784,0
|
|
20240422,152400,553285303,784,784,784,784,0
|
|
20240422,152300,553285303,784,784,784,784,0
|
|
20240422,152200,553285303,784,784,784,784,0
|
|
20240422,152100,553285303,784,784,784,784,0
|
|
20240422,152000,553285303,784,784,784,784,0
|
|
20240422,151900,553285303,784,782,784,779,17977
|
|
20240422,151800,539228283,782,780,782,780,422
|
|
20240422,151700,538898692,779,780,780,779,5260
|
|
20240422,151600,534796152,780,781,781,780,469
|
|
20240422,151500,534430324,783,783,783,783,2610
|
|
20240422,151400,532386694,783,781,783,780,2701
|
|
20240422,151300,530278202,783,783,783,783,300
|
|
20240422,151200,530043302,783,783,783,783,857
|
|
20240422,151100,529372271,783,783,783,783,0
|
|
20240422,151000,529372271,783,781,783,781,3
|
|
20240422,150900,529369926,783,783,783,783,8
|
|
20240422,150800,529363662,780,780,780,780,0
|
|
20240422,150700,529363662,780,780,780,780,0
|
|
20240422,150600,529363662,780,780,780,780,0
|
|
20240422,150500,529363662,780,784,784,780,32885
|
|
20240422,150400,503655789,784,781,784,781,267
|
|
20240422,150300,503446739,781,780,783,780,5
|
|
20240422,150200,503442833,780,780,780,780,2
|
|
20240422,150100,503441273,780,784,784,780,13242
|
|
20240422,150000,493086405,784,785,785,784,4657
|
|
20240422,145900,489432399,785,784,785,784,657
|
|
20240422,145800,488916695,784,786,787,784,2144
|
|
20240422,145700,487232982,786,780,786,780,25237
|
|
20240422,145600,467414300,784,780,785,780,20697
|
|
20240422,145500,451221759,778,778,778,778,0
|
|
20240422,145400,451221759,778,780,780,778,2595
|
|
20240422,145300,449201851,780,780,780,780,1444
|
|
20240422,145200,448075531,781,781,781,781,10
|
|
20240422,145100,448067721,782,782,782,782,0
|
|
20240422,145000,448067721,782,781,782,780,8424
|
|
20240422,144900,441487595,780,780,780,780,2646
|
|
20240422,144800,439423715,780,780,780,780,6133
|
|
20240422,144700,434639975,780,779,780,779,6999
|
|
20240422,144600,429181186,779,779,779,779,27
|
|
20240422,144500,429160153,780,780,780,780,0
|
|
20240422,144400,429160153,780,780,780,780,0
|
|
20240422,144300,429160153,780,780,780,780,1001
|
|
20240422,144200,428379373,780,780,780,780,12
|
|
20240422,144100,428370013,780,779,780,779,121
|
|
20240422,144000,428275750,780,781,781,780,1758
|
|
20240422,143900,426904459,780,779,780,779,1103
|
|
20240422,143800,426044139,780,780,780,780,0
|
|
20240422,143700,426044139,780,780,780,780,1519
|
|
20240422,143600,424859319,780,781,781,780,201
|
|
20240422,143500,424702339,781,780,781,780,484
|
|
20240422,143400,424324810,780,780,780,780,42
|
|
20240422,143300,424292050,780,780,781,780,88
|
|
20240422,143200,424223407,780,780,780,780,506
|
|
20240422,143100,423828727,779,779,781,779,7565
|
|
20240422,143000,417929277,779,779,779,779,36
|
|
20240422,142900,417901233,779,779,779,779,172
|
|
20240422,142800,417767245,779,778,779,778,12417
|
|
20240422,142700,408100462,778,776,778,776,6781
|
|
20240422,142600,402833019,776,776,776,776,0
|
|
20240422,142500,402833019,776,776,776,776,4
|
|
20240422,142400,402829915,775,775,775,775,771
|
|
20240422,142300,402232390,775,775,775,775,2627
|
|
20240422,142200,400196465,775,775,775,775,0
|
|
20240422,142100,400196465,775,775,775,775,5465
|
|
20240422,142000,395961090,775,775,775,775,13
|
|
20240422,141900,395951015,775,775,775,775,0
|
|
20240422,141800,395951015,775,775,775,775,100
|
|
20240422,141700,395873515,775,774,775,774,267
|
|
20240422,141600,395666724,774,774,774,774,1
|
|
20240422,141500,395665950,774,774,774,774,105
|
|
20240422,141400,395584680,774,774,774,774,11
|
|
20240422,141300,395576166,774,775,775,774,215
|
|
20240422,141200,395409746,774,774,774,774,0
|
|
20240422,141100,395409746,774,774,774,774,0
|
|
20240422,141000,395409746,774,774,774,774,233
|
|
20240422,140900,395229404,774,774,774,774,1
|
|
20240422,140800,395228630,774,774,774,774,2
|
|
20240422,140700,395227082,773,773,773,773,5
|
|
20240422,140600,395223217,775,775,775,775,1
|
|
20240422,140500,395222442,776,775,776,775,3
|
|
20240422,140400,395220115,776,775,776,775,3616
|
|
20240422,140300,392417714,775,775,775,775,0
|
|
20240422,140200,392417714,775,775,775,772,14934
|
|
20240422,140100,380870550,776,776,776,776,0
|
|
20240422,140000,380870550,776,776,776,776,111
|
|
20240422,135900,380784414,776,776,776,776,2100
|
|
20240422,135800,379154814,776,776,776,776,188
|
|
20240422,135700,379008926,776,776,776,776,700
|
|
20240422,135600,378465726,776,776,776,776,0
|
|
20240422,135500,378465726,776,776,776,776,9
|
|
20240422,135400,378458742,776,776,776,776,300
|
|
20240422,135300,378225942,776,775,776,775,2493
|
|
20240422,135200,376293844,774,774,774,774,10
|
|
20240422,135100,376286104,774,774,774,774,13
|
|
20240422,135000,376276042,774,773,774,773,55
|
|
20240422,134900,376233477,773,773,773,773,0
|
|
20240422,134800,376233477,773,774,774,773,3374
|
|
20240422,134700,373625374,775,775,775,775,5
|
|
20240422,134600,373621499,775,775,775,775,784
|
|
20240422,134500,373013899,775,775,775,775,700
|
|
20240422,134400,372471399,774,775,775,774,2383
|
|
20240422,134300,370626757,775,775,775,775,74
|
|
20240422,134200,370569407,775,775,775,775,10
|
|
20240422,134100,370561657,775,775,775,775,642
|
|
20240422,134000,370064107,773,773,773,773,131
|
|
20240422,133900,369962844,774,774,774,774,1
|
|
20240422,133800,369962070,774,775,775,774,3078
|
|
20240422,133700,367579488,775,775,775,775,60
|
|
20240422,133600,367532988,775,775,775,775,1
|
|
20240422,133500,367532213,775,775,775,775,2731
|
|
20240422,133400,365415688,776,776,776,776,2
|
|
20240422,133300,365414136,776,776,776,776,0
|
|
20240422,133200,365414136,776,776,776,776,0
|
|
20240422,133100,365414136,776,776,776,776,607
|
|
20240422,133000,364943104,776,776,776,776,0
|
|
20240422,132900,364943104,776,776,776,776,8
|
|
20240422,132800,364936896,776,776,776,775,5130
|
|
20240422,132700,360961016,776,776,776,776,610
|
|
20240422,132600,360487656,776,776,776,776,1500
|
|
20240422,132500,359323656,776,776,776,775,1248
|
|
20240422,132400,358356208,776,776,776,776,0
|
|
20240422,132300,358356208,776,777,777,776,765
|
|
20240422,132200,357762555,777,777,777,777,0
|
|
20240422,132100,357762555,777,777,777,777,1
|
|
20240422,132000,357761778,777,777,777,777,698
|
|
20240422,131900,357219432,777,778,778,777,6
|
|
20240422,131800,357214766,777,777,777,777,514
|
|
20240422,131700,356815388,777,777,777,777,46
|
|
20240422,131600,356779646,777,777,777,777,2369
|
|
20240422,131500,354938933,777,777,777,777,0
|
|
20240422,131400,354938933,777,777,777,777,7
|
|
20240422,131300,354933494,777,776,777,776,402
|
|
20240422,131200,354621342,776,776,776,776,100
|
|
20240422,131100,354543742,776,776,776,776,1
|
|
20240422,131000,354542966,776,776,776,776,100
|
|
20240422,130900,354465366,776,776,776,776,0
|
|
20240422,130800,354465366,776,776,776,776,11002
|
|
20240422,130700,345927814,776,776,776,776,1799
|
|
20240422,130600,344531790,775,775,775,775,1239
|
|
20240422,130500,343571565,775,775,775,775,1761
|
|
20240422,130400,342206790,775,775,775,775,528
|
|
20240422,130300,341797590,776,776,776,776,334
|
|
20240422,130200,341538406,776,776,776,776,167
|
|
20240422,130100,341408814,776,777,777,776,748
|
|
20240422,130000,340827649,775,775,775,775,1
|
|
20240422,125900,340826874,776,776,777,776,1645
|
|
20240422,125800,339549325,776,776,776,776,19
|
|
20240422,125700,339534581,777,777,777,777,1
|
|
20240422,125600,339533804,777,777,777,777,50
|
|
20240422,125500,339494954,776,776,776,776,1995
|
|
20240422,125400,337946834,775,776,776,775,143
|
|
20240422,125300,337836007,776,776,776,776,3
|
|
20240422,125200,337833679,775,775,775,775,3091
|
|
20240422,125100,335438154,775,775,775,775,50
|
|
20240422,125000,335399404,774,774,774,774,0
|
|
20240422,124900,335399404,774,774,774,774,12
|
|
20240422,124800,335390116,774,774,774,774,988
|
|
20240422,124700,334625404,774,774,774,774,0
|
|
20240422,124600,334625404,774,774,774,774,0
|
|
20240422,124500,334625404,774,774,774,774,100
|
|
20240422,124400,334548004,774,774,774,774,1002
|
|
20240422,124300,333772456,774,774,774,774,0
|
|
20240422,124200,333772456,774,774,774,774,645
|
|
20240422,124100,333273226,774,775,775,774,109
|
|
20240422,124000,333188851,775,774,775,774,2
|
|
20240422,123900,333187302,774,774,774,774,0
|
|
20240422,123800,333187302,774,774,774,774,4
|
|
20240422,123700,333184206,773,773,773,773,0
|
|
20240422,123600,333184206,773,773,773,773,0
|
|
20240422,123500,333184206,773,773,773,773,442
|
|
20240422,123400,332842540,773,773,773,773,3948
|
|
20240422,123300,329790736,773,773,773,773,22
|
|
20240422,123200,329773730,773,773,773,773,210
|
|
20240422,123100,329611400,773,773,773,773,100
|
|
20240422,123000,329534100,773,773,773,773,0
|
|
20240422,122900,329534100,773,773,773,773,1500
|
|
20240422,122800,328374600,773,773,773,773,150
|
|
20240422,122700,328258650,773,773,773,772,931
|
|
20240422,122600,327539887,773,773,773,773,143
|
|
20240422,122500,327429348,773,773,773,773,470
|
|
20240422,122400,327066038,773,773,773,773,10
|
|
20240422,122300,327058308,773,773,773,773,2
|
|
20240422,122200,327056762,773,773,773,773,670
|
|
20240422,122100,326538852,775,775,775,775,0
|
|
20240422,122000,326538852,775,774,775,774,555
|
|
20240422,121900,326109227,772,772,772,772,1128
|
|
20240422,121800,325238411,772,772,772,772,681
|
|
20240422,121700,324712679,772,772,772,772,0
|
|
20240422,121600,324712679,772,772,772,772,0
|
|
20240422,121500,324712679,772,773,773,772,2032
|
|
20240422,121400,323143974,773,774,774,773,9555
|
|
20240422,121300,315757652,774,774,774,774,0
|
|
20240422,121200,315757652,774,774,774,774,154
|
|
20240422,121100,315638456,774,774,774,774,2
|
|
20240422,121000,315636908,774,774,774,774,0
|
|
20240422,120900,315636908,774,775,775,774,542
|
|
20240422,120800,315217358,775,774,775,774,1007
|
|
20240422,120700,314436960,774,774,774,774,1
|
|
20240422,120600,314436186,774,774,774,774,1120
|
|
20240422,120500,313569306,774,774,774,773,1221
|
|
20240422,120400,312624257,775,775,775,775,1
|
|
20240422,120300,312623482,773,774,774,773,551
|
|
20240422,120200,312197169,773,773,773,773,0
|
|
20240422,120100,312197169,773,774,774,773,615
|
|
20240422,120000,311721748,773,773,773,773,0
|
|
20240422,115900,311721748,773,773,773,773,0
|
|
20240422,115800,311721748,773,773,773,773,0
|
|
20240422,115700,311721748,773,774,774,773,2052
|
|
20240422,115600,310135472,775,775,775,775,0
|
|
20240422,115500,310135472,775,775,775,775,0
|
|
20240422,115400,310135472,775,775,775,775,1
|
|
20240422,115300,310134697,774,775,775,774,4870
|
|
20240422,115200,306365314,774,774,774,774,145
|
|
20240422,115100,306253084,775,775,775,775,0
|
|
20240422,115000,306253084,775,775,775,775,0
|
|
20240422,114900,306253084,775,775,775,775,473
|
|
20240422,114800,305886509,775,775,775,775,0
|
|
20240422,114700,305886509,775,775,775,775,0
|
|
20240422,114600,305886509,775,775,775,775,44
|
|
20240422,114500,305852409,775,775,775,775,50
|
|
20240422,114400,305813659,775,774,775,774,15
|
|
20240422,114300,305802047,774,774,774,774,145
|
|
20240422,114200,305689817,775,774,775,774,201
|
|
20240422,114100,305534221,774,774,774,774,2000
|
|
20240422,114000,303986221,774,774,774,774,665
|
|
20240422,113900,303471511,774,773,774,772,15613
|
|
20240422,113800,291413076,773,773,773,773,500
|
|
20240422,113700,291026576,773,773,773,773,0
|
|
20240422,113600,291026576,773,773,773,773,423
|
|
20240422,113500,290699597,773,774,774,773,355
|
|
20240422,113400,290425129,774,774,774,774,15
|
|
20240422,113300,290413519,774,774,774,774,0
|
|
20240422,113200,290413519,774,774,774,774,0
|
|
20240422,113100,290413519,774,774,774,774,10
|
|
20240422,113000,290405779,774,774,774,774,0
|
|
20240422,112900,290405779,774,774,774,774,9
|
|
20240422,112800,290398813,774,774,774,774,0
|
|
20240422,112700,290398813,774,774,774,774,154
|
|
20240422,112600,290279617,774,774,774,774,300
|
|
20240422,112500,290047417,774,774,774,774,220
|
|
20240422,112400,289877137,774,774,774,774,60
|
|
20240422,112300,289830697,774,774,774,774,14
|
|
20240422,112200,289819861,772,772,772,772,0
|
|
20240422,112100,289819861,772,773,773,772,200
|
|
20240422,112000,289665443,772,773,773,772,8394
|
|
20240422,111900,283183042,774,774,774,774,1
|
|
20240422,111800,283182268,772,773,773,772,1999
|
|
20240422,111700,281639039,772,774,774,772,1201
|
|
20240422,111600,280711865,772,772,772,772,2
|
|
20240422,111500,280710321,773,773,773,773,8174
|
|
20240422,111400,274391819,774,774,774,774,9479
|
|
20240422,111300,267055073,774,775,775,774,2269
|
|
20240422,111200,265298866,775,775,775,775,15148
|
|
20240422,111100,253559166,776,776,776,776,3
|
|
20240422,111000,253556838,776,777,777,776,13
|
|
20240422,110900,253546747,775,775,775,775,0
|
|
20240422,110800,253546747,775,776,777,775,2513
|
|
20240422,110700,251596044,777,777,777,777,0
|
|
20240422,110600,251596044,777,777,777,777,2
|
|
20240422,110500,251594490,777,777,777,777,0
|
|
20240422,110400,251594490,777,776,777,776,2268
|
|
20240422,110300,249834517,777,778,778,777,13
|
|
20240422,110200,249824414,779,779,779,779,0
|
|
20240422,110100,249824414,779,778,780,776,232
|
|
20240422,110000,249644321,780,777,780,777,59
|
|
20240422,105900,249598461,777,777,777,777,0
|
|
20240422,105800,249598461,777,778,780,777,700
|
|
20240422,105700,249053535,778,778,778,778,64
|
|
20240422,105600,249003743,780,780,780,780,1
|
|
20240422,105500,249002963,780,776,780,776,18
|
|
20240422,105400,248988933,780,778,780,776,75
|
|
20240422,105300,248930571,780,780,780,780,2
|
|
20240422,105200,248929011,777,778,778,776,4952
|
|
20240422,105100,245084143,777,779,779,777,5919
|
|
20240422,105000,240478364,779,779,779,779,1
|
|
20240422,104900,240477585,777,777,777,777,0
|
|
20240422,104800,240477585,777,777,777,777,390
|
|
20240422,104700,240174555,777,777,777,777,0
|
|
20240422,104600,240174555,777,777,777,777,10
|
|
20240422,104500,240166785,780,780,780,780,0
|
|
20240422,104400,240166785,780,780,780,780,33
|
|
20240422,104300,240141045,780,780,780,780,4
|
|
20240422,104200,240137925,778,779,779,778,5077
|
|
20240422,104100,236184176,779,779,779,779,191
|
|
20240422,104000,236035387,780,779,780,778,676
|
|
20240422,103900,235509101,780,780,780,779,33
|
|
20240422,103800,235483377,779,780,780,779,950
|
|
20240422,103700,234743315,779,780,780,779,10
|
|
20240422,103600,234735520,779,779,780,779,1284
|
|
20240422,103500,233735281,779,779,779,779,11
|
|
20240422,103400,233726712,778,778,778,778,2
|
|
20240422,103300,233725156,778,777,778,777,2712
|
|
20240422,103200,231617930,775,778,778,775,6931
|
|
20240422,103100,226234321,779,779,779,779,1500
|
|
20240422,103000,225065821,779,779,779,779,0
|
|
20240422,102900,225065821,779,779,779,779,1990
|
|
20240422,102800,223515611,778,777,778,777,3011
|
|
20240422,102700,221174038,777,777,777,777,788
|
|
20240422,102600,220561762,777,777,777,777,0
|
|
20240422,102500,220561762,777,777,777,777,117
|
|
20240422,102400,220470853,777,777,777,777,7
|
|
20240422,102300,220465414,775,775,775,775,100
|
|
20240422,102200,220387914,775,775,775,775,0
|
|
20240422,102100,220387914,775,777,777,775,2585
|
|
20240422,102000,218384455,777,776,777,776,36
|
|
20240422,101900,218356484,777,776,777,776,61
|
|
20240422,101800,218309088,777,776,778,776,8
|
|
20240422,101700,218302872,777,775,777,775,310
|
|
20240422,101600,218062617,778,777,778,777,157
|
|
20240422,101500,217940627,777,777,777,776,2770
|
|
20240422,101400,215789406,777,777,777,777,0
|
|
20240422,101300,215789406,777,777,777,777,0
|
|
20240422,101200,215789406,777,777,777,777,86
|
|
20240422,101100,215722584,778,778,778,778,14
|
|
20240422,101000,215711692,779,779,779,779,0
|
|
20240422,100900,215711692,779,779,779,779,13
|
|
20240422,100800,215701565,779,779,779,779,50
|
|
20240422,100700,215662615,779,779,779,779,16
|
|
20240422,100600,215650151,779,779,779,779,1
|
|
20240422,100500,215649372,779,779,779,778,20
|
|
20240422,100400,215633793,779,779,779,778,4
|
|
20240422,100300,215630678,777,777,777,777,3895
|
|
20240422,100200,212604263,777,775,777,773,5042
|
|
20240422,100100,208702385,777,774,777,773,2004
|
|
20240422,100000,207153273,773,777,777,773,9104
|
|
20240422,095900,200103423,777,777,777,777,36
|
|
20240422,095800,200075451,777,777,777,777,66
|
|
20240422,095700,200024169,777,776,777,776,53
|
|
20240422,095600,199983026,776,775,776,775,3028
|
|
20240422,095500,197633362,775,775,776,775,1497
|
|
20240422,095400,196472883,775,775,775,775,1850
|
|
20240422,095300,195039133,776,776,776,775,2420
|
|
20240422,095200,193163374,776,777,777,776,2132
|
|
20240422,095100,191508830,777,777,777,777,129
|
|
20240422,095000,191408597,775,775,775,775,1147
|
|
20240422,094900,190519672,776,776,776,776,3194
|
|
20240422,094800,188041128,776,775,776,775,239
|
|
20240422,094700,187855890,775,775,776,775,518
|
|
20240422,094600,187453934,776,773,776,773,7
|
|
20240422,094500,187448517,777,776,779,772,68397
|
|
20240422,094400,134535074,776,776,776,776,2802
|
|
20240422,094300,132360722,776,776,776,776,207
|
|
20240422,094200,132200090,775,776,776,775,12796
|
|
20240422,094100,122276394,776,777,779,776,903
|
|
20240422,094000,121575509,776,778,779,776,23700
|
|
20240422,093900,103154341,778,778,779,778,1745
|
|
20240422,093800,101796729,779,779,779,779,105
|
|
20240422,093700,101714934,779,779,779,779,551
|
|
20240422,093600,101285705,779,779,779,779,1389
|
|
20240422,093500,100203674,780,780,780,780,850
|
|
20240422,093400,99540674,780,780,780,780,430
|
|
20240422,093300,99205274,780,780,780,780,1127
|
|
20240422,093200,98326214,780,780,780,780,6
|
|
20240422,093100,98321534,780,780,780,780,250
|
|
20240422,093000,98126534,780,781,781,780,1003
|
|
20240422,092900,97344193,780,780,781,780,1609
|
|
20240422,092800,96089171,780,780,780,780,14
|
|
20240422,092700,96078251,778,778,778,778,0
|
|
20240422,092600,96078251,778,777,778,777,825
|
|
20240422,092500,95437126,777,778,778,777,8024
|
|
20240422,092400,89200556,781,778,781,778,5576
|
|
20240422,092300,84850350,778,779,779,778,1350
|
|
20240422,092200,83799950,781,780,781,779,2241
|
|
20240422,092100,82053074,780,782,782,780,1553
|
|
20240422,092000,80841494,782,782,782,781,2279
|
|
20240422,091900,79059594,782,782,782,782,1
|
|
20240422,091800,79058812,781,781,781,781,2
|
|
20240422,091700,79057250,782,782,782,782,2549
|
|
20240422,091600,77063932,781,781,782,780,1306
|
|
20240422,091500,76044874,782,782,782,782,3
|
|
20240422,091400,76042528,782,782,782,781,1194
|
|
20240422,091300,75109979,783,782,783,782,4224
|
|
20240422,091200,71802593,782,781,782,781,3883
|
|
20240422,091100,68769887,780,777,781,777,13047
|
|
20240422,091000,58608421,776,777,778,776,1711
|
|
20240422,090900,57279193,778,776,778,776,7011
|
|
20240422,090800,51836948,776,775,776,775,3111
|
|
20240422,090700,49423566,775,776,776,775,3461
|
|
20240422,090600,46741237,776,776,778,776,2137
|
|
20240422,090500,45082911,776,776,776,775,12124
|
|
20240422,090400,35684687,776,778,778,776,10415
|
|
20240422,090300,27595489,777,778,778,777,14318
|
|
20240422,090200,16467282,778,778,778,778,1635
|
|
20240422,090100,15195252,779,782,782,779,6968
|
|
20240422,090000,9756473,782,780,782,780,12508
|