622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191900,387733400,780,780,780,780,22185
|
|
20240424,191800,387733400,780,780,780,780,0
|
|
20240424,191700,387733400,780,780,780,780,0
|
|
20240424,191600,387733400,780,780,780,780,0
|
|
20240424,191500,387733400,780,780,780,780,0
|
|
20240424,191400,387733400,780,780,780,780,0
|
|
20240424,191300,387733400,780,780,780,780,0
|
|
20240424,191200,387733400,780,780,780,780,0
|
|
20240424,191100,387733400,780,780,780,780,0
|
|
20240424,191000,387733400,780,780,780,780,0
|
|
20240424,190900,387733400,780,780,780,780,0
|
|
20240424,190800,387733400,780,780,780,780,0
|
|
20240424,190700,387733400,780,780,780,780,0
|
|
20240424,190600,387733400,780,780,780,780,0
|
|
20240424,190500,387733400,780,780,780,780,0
|
|
20240424,190400,387733400,780,780,780,780,0
|
|
20240424,190300,387733400,780,780,780,780,0
|
|
20240424,190200,387733400,780,780,780,780,0
|
|
20240424,190100,387733400,780,780,780,780,0
|
|
20240424,190000,387733400,780,780,780,780,0
|
|
20240424,185900,387733400,780,780,780,780,0
|
|
20240424,185800,387733400,780,780,780,780,0
|
|
20240424,185700,387733400,780,780,780,780,0
|
|
20240424,185600,387733400,780,780,780,780,0
|
|
20240424,185500,387733400,780,780,780,780,0
|
|
20240424,185400,387733400,780,780,780,780,0
|
|
20240424,185300,387733400,780,780,780,780,0
|
|
20240424,185200,387733400,780,780,780,780,0
|
|
20240424,185100,387733400,780,780,780,780,0
|
|
20240424,185000,387733400,780,780,780,780,0
|
|
20240424,184900,387733400,780,780,780,780,22185
|
|
20240424,184800,387733400,780,780,780,780,0
|
|
20240424,184700,387733400,780,780,780,780,0
|
|
20240424,184600,387733400,780,780,780,780,0
|
|
20240424,184500,387733400,780,780,780,780,0
|
|
20240424,184400,387733400,780,780,780,780,0
|
|
20240424,184300,387733400,780,780,780,780,0
|
|
20240424,184200,387733400,780,780,780,780,0
|
|
20240424,184100,387733400,780,780,780,780,0
|
|
20240424,184000,387733400,780,780,780,780,0
|
|
20240424,183900,387733400,780,780,780,780,0
|
|
20240424,183800,387733400,780,780,780,780,0
|
|
20240424,183700,387733400,780,780,780,780,0
|
|
20240424,183600,387733400,780,780,780,780,0
|
|
20240424,183500,387733400,780,780,780,780,0
|
|
20240424,183400,387733400,780,780,780,780,0
|
|
20240424,183300,387733400,780,780,780,780,0
|
|
20240424,183200,387733400,780,780,780,780,0
|
|
20240424,183100,387733400,780,780,780,780,0
|
|
20240424,183000,387733400,780,780,780,780,0
|
|
20240424,182900,387733400,780,780,780,780,0
|
|
20240424,182800,387733400,780,780,780,780,0
|
|
20240424,182700,387733400,780,780,780,780,0
|
|
20240424,182600,387733400,780,780,780,780,0
|
|
20240424,182500,387733400,780,780,780,780,0
|
|
20240424,182400,387733400,780,780,780,780,0
|
|
20240424,182300,387733400,780,780,780,780,0
|
|
20240424,182200,387733400,780,780,780,780,0
|
|
20240424,182100,387733400,780,780,780,780,0
|
|
20240424,182000,387733400,780,780,780,780,0
|
|
20240424,181900,387733400,780,780,780,780,22185
|
|
20240424,181800,387733400,780,780,780,780,0
|
|
20240424,181700,387733400,780,780,780,780,0
|
|
20240424,181600,387733400,780,780,780,780,0
|
|
20240424,181500,387733400,780,780,780,780,0
|
|
20240424,181400,387733400,780,780,780,780,0
|
|
20240424,181300,387733400,780,780,780,780,0
|
|
20240424,181200,387733400,780,780,780,780,0
|
|
20240424,181100,387733400,780,780,780,780,0
|
|
20240424,181000,387733400,780,780,780,780,0
|
|
20240424,180900,387733400,780,780,780,780,0
|
|
20240424,180800,387733400,780,780,780,780,0
|
|
20240424,180700,387733400,780,780,780,780,0
|
|
20240424,180600,387733400,780,780,780,780,0
|
|
20240424,180500,387733400,780,780,780,780,0
|
|
20240424,180400,387733400,780,780,780,780,0
|
|
20240424,180300,387733400,780,780,780,780,0
|
|
20240424,180200,387733400,780,780,780,780,0
|
|
20240424,180100,387733400,780,780,780,780,0
|
|
20240424,180000,387733400,780,780,780,780,0
|
|
20240424,175900,387733400,780,780,780,780,0
|
|
20240424,175800,387733400,780,780,780,780,0
|
|
20240424,175700,387733400,780,780,780,780,0
|
|
20240424,175600,387733400,780,780,780,780,0
|
|
20240424,175500,387733400,780,780,780,780,0
|
|
20240424,175400,387733400,780,780,780,780,0
|
|
20240424,175300,387733400,780,780,780,780,0
|
|
20240424,175200,387733400,780,780,780,780,0
|
|
20240424,175100,387733400,780,780,780,780,0
|
|
20240424,175000,387733400,780,780,780,780,0
|
|
20240424,174900,387733400,780,780,780,780,22185
|
|
20240424,174800,387733400,780,780,780,780,0
|
|
20240424,174700,387733400,780,780,780,780,0
|
|
20240424,174600,387733400,780,780,780,780,0
|
|
20240424,174500,387733400,780,780,780,780,0
|
|
20240424,174400,387733400,780,780,780,780,0
|
|
20240424,174300,387733400,780,780,780,780,0
|
|
20240424,174200,387733400,780,780,780,780,0
|
|
20240424,174100,387733400,780,780,780,780,0
|
|
20240424,174000,387733400,780,780,780,780,0
|
|
20240424,173900,387733400,780,780,780,780,0
|
|
20240424,173800,387733400,780,780,780,780,0
|
|
20240424,173700,387733400,780,780,780,780,0
|
|
20240424,173600,387733400,780,780,780,780,0
|
|
20240424,173500,387733400,780,780,780,780,0
|
|
20240424,173400,387733400,780,780,780,780,0
|
|
20240424,173300,387733400,780,780,780,780,0
|
|
20240424,173200,387733400,780,780,780,780,0
|
|
20240424,173100,387733400,780,780,780,780,0
|
|
20240424,173000,387733400,780,780,780,780,0
|
|
20240424,172900,387733400,780,780,780,780,0
|
|
20240424,172800,387733400,780,780,780,780,0
|
|
20240424,172700,387733400,780,780,780,780,0
|
|
20240424,172600,387733400,780,780,780,780,0
|
|
20240424,172500,387733400,780,780,780,780,0
|
|
20240424,172400,387733400,780,780,780,780,0
|
|
20240424,172300,387733400,780,780,780,780,0
|
|
20240424,172200,387733400,780,780,780,780,0
|
|
20240424,172100,387733400,780,780,780,780,0
|
|
20240424,172000,387733400,780,780,780,780,0
|
|
20240424,171900,387733400,780,780,780,780,22185
|
|
20240424,171800,387733400,780,780,780,780,0
|
|
20240424,171700,387733400,780,780,780,780,0
|
|
20240424,171600,387733400,780,780,780,780,0
|
|
20240424,171500,387733400,780,780,780,780,0
|
|
20240424,171400,387733400,780,780,780,780,0
|
|
20240424,171300,387733400,780,780,780,780,0
|
|
20240424,171200,387733400,780,780,780,780,0
|
|
20240424,171100,387733400,780,780,780,780,0
|
|
20240424,171000,387733400,780,780,780,780,0
|
|
20240424,170900,387733400,780,780,780,780,0
|
|
20240424,170800,387733400,780,780,780,780,0
|
|
20240424,170700,387733400,780,780,780,780,0
|
|
20240424,170600,387733400,780,780,780,780,0
|
|
20240424,170500,387733400,780,780,780,780,0
|
|
20240424,170400,387733400,780,780,780,780,0
|
|
20240424,170300,387733400,780,780,780,780,0
|
|
20240424,170200,387733400,780,780,780,780,0
|
|
20240424,170100,387733400,780,780,780,780,0
|
|
20240424,170000,387733400,780,780,780,780,0
|
|
20240424,165900,387733400,780,780,780,780,0
|
|
20240424,165800,387733400,780,780,780,780,0
|
|
20240424,165700,387733400,780,780,780,780,0
|
|
20240424,165600,387733400,780,780,780,780,0
|
|
20240424,165500,387733400,780,780,780,780,0
|
|
20240424,165400,387733400,780,780,780,780,0
|
|
20240424,165300,387733400,780,780,780,780,0
|
|
20240424,165200,387733400,780,780,780,780,0
|
|
20240424,165100,387733400,780,780,780,780,0
|
|
20240424,165000,387733400,780,780,780,780,0
|
|
20240424,164900,387733400,780,780,780,780,22185
|
|
20240424,164800,387733400,780,780,780,780,0
|
|
20240424,164700,387733400,780,780,780,780,0
|
|
20240424,164600,387733400,780,780,780,780,0
|
|
20240424,164500,387733400,780,780,780,780,0
|
|
20240424,164400,387733400,780,780,780,780,0
|
|
20240424,164300,387733400,780,780,780,780,0
|
|
20240424,164200,387733400,780,780,780,780,0
|
|
20240424,164100,387733400,780,780,780,780,0
|
|
20240424,164000,387733400,780,780,780,780,0
|
|
20240424,163900,387733400,780,780,780,780,0
|
|
20240424,163800,387733400,780,780,780,780,0
|
|
20240424,163700,387733400,780,780,780,780,0
|
|
20240424,163600,387733400,780,780,780,780,0
|
|
20240424,163500,387733400,780,780,780,780,0
|
|
20240424,163400,387733400,780,780,780,780,0
|
|
20240424,163300,387733400,780,780,780,780,0
|
|
20240424,163200,387733400,780,780,780,780,0
|
|
20240424,163100,387733400,780,780,780,780,0
|
|
20240424,163000,387733400,780,780,780,780,0
|
|
20240424,162900,387733400,780,780,780,780,0
|
|
20240424,162800,387733400,780,780,780,780,0
|
|
20240424,162700,387733400,780,780,780,780,0
|
|
20240424,162600,387733400,780,780,780,780,0
|
|
20240424,162500,387733400,780,780,780,780,0
|
|
20240424,162400,387733400,780,780,780,780,0
|
|
20240424,162300,387733400,780,780,780,780,0
|
|
20240424,162200,387733400,780,780,780,780,0
|
|
20240424,162100,387733400,780,780,780,780,0
|
|
20240424,162000,387733400,780,780,780,780,0
|
|
20240424,161900,387733400,780,780,780,780,22185
|
|
20240424,161800,387733400,780,780,780,780,0
|
|
20240424,161700,387733400,780,780,780,780,0
|
|
20240424,161600,387733400,780,780,780,780,0
|
|
20240424,161500,387733400,780,780,780,780,0
|
|
20240424,161400,387733400,780,780,780,780,0
|
|
20240424,161300,387733400,780,780,780,780,0
|
|
20240424,161200,387733400,780,780,780,780,0
|
|
20240424,161100,387733400,780,780,780,780,0
|
|
20240424,161000,387733400,780,780,780,780,0
|
|
20240424,160900,387733400,780,780,780,780,0
|
|
20240424,160800,387733400,780,780,780,780,0
|
|
20240424,160700,387733400,780,780,780,780,0
|
|
20240424,160600,387733400,780,780,780,780,0
|
|
20240424,160500,387733400,780,780,780,780,0
|
|
20240424,160400,387733400,780,780,780,780,0
|
|
20240424,160300,387733400,780,780,780,780,0
|
|
20240424,160200,387733400,780,780,780,780,0
|
|
20240424,160100,387733400,780,780,780,780,0
|
|
20240424,160000,387733400,780,780,780,780,0
|
|
20240424,155900,387733400,780,780,780,780,0
|
|
20240424,155800,387733400,780,780,780,780,0
|
|
20240424,155700,387733400,780,780,780,780,0
|
|
20240424,155600,387733400,780,780,780,780,0
|
|
20240424,155500,387733400,780,780,780,780,0
|
|
20240424,155400,387733400,780,780,780,780,0
|
|
20240424,155300,387733400,780,780,780,780,0
|
|
20240424,155200,387733400,780,780,780,780,0
|
|
20240424,155100,387733400,780,780,780,780,0
|
|
20240424,155000,387733400,780,780,780,780,0
|
|
20240424,154900,387733400,780,780,780,780,22185
|
|
20240424,154800,387733400,780,780,780,780,0
|
|
20240424,154700,387733400,780,780,780,780,0
|
|
20240424,154600,387733400,780,780,780,780,0
|
|
20240424,154500,387733400,780,780,780,780,0
|
|
20240424,154400,387733400,780,780,780,780,0
|
|
20240424,154300,387733400,780,780,780,780,0
|
|
20240424,154200,387733400,780,780,780,780,0
|
|
20240424,154100,387733400,780,780,780,780,0
|
|
20240424,154000,387733400,780,780,780,780,0
|
|
20240424,153900,387733400,780,780,780,780,0
|
|
20240424,153800,387733400,780,780,780,780,0
|
|
20240424,153700,387733400,780,780,780,780,0
|
|
20240424,153600,387733400,780,780,780,780,0
|
|
20240424,153500,387733400,780,780,780,780,0
|
|
20240424,153400,387733400,780,780,780,780,0
|
|
20240424,153300,387733400,780,780,780,780,0
|
|
20240424,153200,387733400,780,780,780,780,0
|
|
20240424,153100,387733400,780,780,780,780,0
|
|
20240424,153000,387733400,780,780,780,780,22185
|
|
20240424,152900,370429100,778,778,778,778,0
|
|
20240424,152800,370429100,778,778,778,778,0
|
|
20240424,152700,370429100,778,778,778,778,0
|
|
20240424,152600,370429100,778,778,778,778,0
|
|
20240424,152500,370429100,778,778,778,778,0
|
|
20240424,152400,370429100,778,778,778,778,0
|
|
20240424,152300,370429100,778,778,778,778,0
|
|
20240424,152200,370429100,778,778,778,778,0
|
|
20240424,152100,370429100,778,778,778,778,0
|
|
20240424,152000,370429100,778,778,778,778,0
|
|
20240424,151900,370429100,778,778,778,778,3000
|
|
20240424,151800,368095100,778,778,778,778,3000
|
|
20240424,151700,365761100,778,778,778,778,6166
|
|
20240424,151600,360963952,778,777,778,777,1403
|
|
20240424,151500,359873818,778,778,778,778,2000
|
|
20240424,151400,358317818,778,778,778,778,2414
|
|
20240424,151300,356439726,778,778,778,778,252
|
|
20240424,151200,356243670,778,778,778,778,10054
|
|
20240424,151100,348421658,778,778,778,777,1053
|
|
20240424,151000,347602425,778,777,778,777,2100
|
|
20240424,150900,345970625,777,778,778,777,894
|
|
20240424,150800,345275130,778,778,778,778,7
|
|
20240424,150700,345269684,777,778,778,777,5764
|
|
20240424,150600,340785295,779,778,779,778,2159
|
|
20240424,150500,339105561,778,778,778,778,1585
|
|
20240424,150400,337872431,778,778,778,778,5160
|
|
20240424,150300,333857951,778,778,779,778,3541
|
|
20240424,150200,331103052,778,778,778,778,1694
|
|
20240424,150100,329785120,778,779,779,778,739
|
|
20240424,150000,329210039,779,779,779,779,2
|
|
20240424,145900,329208481,779,779,779,779,0
|
|
20240424,145800,329208481,779,779,779,779,0
|
|
20240424,145700,329208481,779,779,779,779,1
|
|
20240424,145600,329207702,779,779,779,779,3
|
|
20240424,145500,329205365,779,779,779,779,11
|
|
20240424,145400,329196796,779,778,779,778,289
|
|
20240424,145300,328971815,778,778,778,778,153
|
|
20240424,145200,328852781,779,779,779,779,27
|
|
20240424,145100,328831748,778,778,778,778,0
|
|
20240424,145000,328831748,778,778,778,778,2820
|
|
20240424,144900,326637788,778,778,778,778,2100
|
|
20240424,144800,325003988,778,778,778,778,50
|
|
20240424,144700,324965088,778,778,778,777,22748
|
|
20240424,144600,307286360,779,779,779,779,0
|
|
20240424,144500,307286360,779,779,779,779,100
|
|
20240424,144400,307208460,779,779,779,779,0
|
|
20240424,144300,307208460,779,779,779,779,400
|
|
20240424,144200,306896860,779,778,779,778,1002
|
|
20240424,144100,306117302,778,778,778,778,2479
|
|
20240424,144000,304188640,778,778,778,778,10188
|
|
20240424,143900,296262376,779,779,779,779,0
|
|
20240424,143800,296262376,779,779,779,779,1000
|
|
20240424,143700,295483376,780,780,780,780,1
|
|
20240424,143600,295482596,779,779,779,779,45
|
|
20240424,143500,295447541,780,779,780,779,2001
|
|
20240424,143400,293888761,779,779,779,779,292
|
|
20240424,143300,293661293,779,779,779,779,208
|
|
20240424,143200,293499261,780,780,780,780,0
|
|
20240424,143100,293499261,780,779,780,779,1811
|
|
20240424,143000,292088484,778,779,779,778,51
|
|
20240424,142900,292048805,779,779,779,779,0
|
|
20240424,142800,292048805,779,779,779,779,33
|
|
20240424,142700,292023098,779,779,779,779,0
|
|
20240424,142600,292023098,779,779,779,779,0
|
|
20240424,142500,292023098,779,779,779,779,2
|
|
20240424,142400,292021540,779,779,779,779,0
|
|
20240424,142300,292021540,779,779,779,779,0
|
|
20240424,142200,292021540,779,779,779,779,0
|
|
20240424,142100,292021540,779,779,779,779,163
|
|
20240424,142000,291894563,779,779,779,779,0
|
|
20240424,141900,291894563,779,779,779,779,9
|
|
20240424,141800,291887552,779,779,779,779,6014
|
|
20240424,141700,287202646,780,780,780,780,0
|
|
20240424,141600,287202646,780,780,780,780,1
|
|
20240424,141500,287201866,779,779,779,779,0
|
|
20240424,141400,287201866,779,779,779,779,0
|
|
20240424,141300,287201866,779,779,779,779,102
|
|
20240424,141200,287122408,779,779,779,779,1090
|
|
20240424,141100,286273298,778,778,778,778,0
|
|
20240424,141000,286273298,778,778,778,778,50
|
|
20240424,140900,286234398,778,778,778,778,4
|
|
20240424,140800,286231286,778,778,778,778,2003
|
|
20240424,140700,284672952,779,779,779,779,0
|
|
20240424,140600,284672952,779,779,779,779,0
|
|
20240424,140500,284672952,779,779,779,779,682
|
|
20240424,140400,284141674,779,779,779,779,0
|
|
20240424,140300,284141674,779,778,779,778,5179
|
|
20240424,140200,280112411,779,779,779,779,0
|
|
20240424,140100,280112411,779,779,779,779,2911
|
|
20240424,140000,277844742,779,779,779,779,113
|
|
20240424,135900,277756715,779,779,779,779,0
|
|
20240424,135800,277756715,779,779,779,779,0
|
|
20240424,135700,277756715,779,779,779,779,100
|
|
20240424,135600,277678815,779,779,779,779,7
|
|
20240424,135500,277673362,779,779,779,779,0
|
|
20240424,135400,277673362,779,779,779,779,0
|
|
20240424,135300,277673362,779,779,779,779,6
|
|
20240424,135200,277668688,779,779,779,779,2
|
|
20240424,135100,277667130,779,778,779,778,585
|
|
20240424,135000,277211500,779,779,779,779,0
|
|
20240424,134900,277211500,779,779,779,779,8
|
|
20240424,134800,277205268,779,779,779,779,15
|
|
20240424,134700,277193583,779,779,779,779,0
|
|
20240424,134600,277193583,779,779,779,779,0
|
|
20240424,134500,277193583,779,779,779,779,0
|
|
20240424,134400,277193583,779,779,779,779,0
|
|
20240424,134300,277193583,779,778,779,778,2001
|
|
20240424,134200,275636804,779,779,779,779,1
|
|
20240424,134100,275636025,778,778,778,778,1
|
|
20240424,134000,275635247,779,779,779,779,200
|
|
20240424,133900,275479447,779,779,779,779,0
|
|
20240424,133800,275479447,779,779,779,779,500
|
|
20240424,133700,275089947,779,779,779,779,146
|
|
20240424,133600,274976213,778,779,779,778,302
|
|
20240424,133500,274741255,779,779,779,779,0
|
|
20240424,133400,274741255,779,779,779,779,300
|
|
20240424,133300,274507555,779,779,779,779,2
|
|
20240424,133200,274505997,779,779,779,779,60
|
|
20240424,133100,274459257,779,779,779,779,1211
|
|
20240424,133000,273515888,778,778,778,778,141
|
|
20240424,132900,273406190,778,778,778,778,109
|
|
20240424,132800,273321388,778,778,778,778,1
|
|
20240424,132700,273320610,778,778,778,778,0
|
|
20240424,132600,273320610,778,778,778,778,102
|
|
20240424,132500,273241254,777,777,777,777,0
|
|
20240424,132400,273241254,777,780,780,777,5775
|
|
20240424,132300,268752394,779,779,779,778,9208
|
|
20240424,132200,261588195,780,780,780,780,1
|
|
20240424,132100,261587415,779,780,780,779,600
|
|
20240424,132000,261119915,780,780,780,780,0
|
|
20240424,131900,261119915,780,780,780,779,228
|
|
20240424,131800,260942090,779,779,779,779,0
|
|
20240424,131700,260942090,779,779,779,779,0
|
|
20240424,131600,260942090,779,780,780,779,541
|
|
20240424,131500,260520323,780,780,780,780,9
|
|
20240424,131400,260513303,780,780,780,780,64
|
|
20240424,131300,260463383,780,780,780,780,0
|
|
20240424,131200,260463383,780,780,780,780,0
|
|
20240424,131100,260463383,780,780,780,780,213
|
|
20240424,131000,260297243,778,778,778,778,0
|
|
20240424,130900,260297243,778,778,778,778,0
|
|
20240424,130800,260297243,778,780,780,778,2651
|
|
20240424,130700,258232753,780,780,780,780,0
|
|
20240424,130600,258232753,780,780,780,780,0
|
|
20240424,130500,258232753,780,780,780,780,0
|
|
20240424,130400,258232753,780,780,780,780,0
|
|
20240424,130300,258232753,780,780,780,780,4
|
|
20240424,130200,258229633,778,778,778,778,0
|
|
20240424,130100,258229633,778,778,778,778,1
|
|
20240424,130000,258228855,778,778,778,778,100
|
|
20240424,125900,258151055,778,779,779,778,1761
|
|
20240424,125800,256780534,779,779,779,779,1
|
|
20240424,125700,256779755,780,780,780,780,1
|
|
20240424,125600,256778975,780,780,780,780,0
|
|
20240424,125500,256778975,780,780,780,780,27
|
|
20240424,125400,256757915,779,779,779,779,9
|
|
20240424,125300,256750904,780,780,780,780,0
|
|
20240424,125200,256750904,780,780,780,780,7
|
|
20240424,125100,256745444,780,780,780,780,0
|
|
20240424,125000,256745444,780,780,780,780,1
|
|
20240424,124900,256744664,780,780,780,780,0
|
|
20240424,124800,256744664,780,780,780,780,0
|
|
20240424,124700,256744664,780,780,780,780,0
|
|
20240424,124600,256744664,780,780,780,780,0
|
|
20240424,124500,256744664,780,779,780,779,151
|
|
20240424,124400,256627034,779,779,779,779,219
|
|
20240424,124300,256456433,779,779,779,779,0
|
|
20240424,124200,256456433,779,780,780,779,1768
|
|
20240424,124100,255079154,780,780,780,780,2003
|
|
20240424,124000,253516814,780,780,780,780,0
|
|
20240424,123900,253516814,780,780,780,780,0
|
|
20240424,123800,253516814,780,780,780,780,9
|
|
20240424,123700,253509794,779,779,779,779,470
|
|
20240424,123600,253143664,779,779,779,779,7044
|
|
20240424,123500,247656388,780,780,780,780,1
|
|
20240424,123400,247655608,779,780,780,779,4109
|
|
20240424,123300,244451185,780,780,780,780,0
|
|
20240424,123200,244451185,780,780,780,780,5
|
|
20240424,123100,244447285,780,780,780,780,1
|
|
20240424,123000,244446505,780,780,780,780,3
|
|
20240424,122900,244444165,780,780,780,780,0
|
|
20240424,122800,244444165,780,780,780,780,500
|
|
20240424,122700,244054165,780,780,780,780,0
|
|
20240424,122600,244054165,780,780,780,780,0
|
|
20240424,122500,244054165,780,780,780,780,9
|
|
20240424,122400,244047145,780,780,780,780,8
|
|
20240424,122300,244040905,780,780,780,780,56
|
|
20240424,122200,243997225,779,779,779,779,507
|
|
20240424,122100,243602272,779,779,779,779,0
|
|
20240424,122000,243602272,779,780,780,779,1060
|
|
20240424,121900,242775531,780,780,780,780,790
|
|
20240424,121800,242159331,780,780,780,779,1587
|
|
20240424,121700,240922117,780,780,780,780,2
|
|
20240424,121600,240920557,780,780,780,780,0
|
|
20240424,121500,240920557,780,780,780,780,4
|
|
20240424,121400,240917437,779,779,779,779,0
|
|
20240424,121300,240917437,779,779,779,779,1000
|
|
20240424,121200,240138437,780,780,780,780,7002
|
|
20240424,121100,234676877,780,779,780,779,304
|
|
20240424,121000,234440057,780,780,780,780,0
|
|
20240424,120900,234440057,780,780,780,780,0
|
|
20240424,120800,234440057,780,780,780,780,0
|
|
20240424,120700,234440057,780,779,780,779,2146
|
|
20240424,120600,232768319,779,779,779,779,0
|
|
20240424,120500,232768319,779,779,779,779,301
|
|
20240424,120400,232533840,779,779,779,779,0
|
|
20240424,120300,232533840,779,779,779,779,9
|
|
20240424,120200,232526829,780,780,780,780,4
|
|
20240424,120100,232523709,779,779,780,779,1162
|
|
20240424,120000,231618510,779,779,779,779,319
|
|
20240424,115900,231370009,779,779,779,779,19
|
|
20240424,115800,231355208,779,779,779,779,0
|
|
20240424,115700,231355208,779,779,779,779,6
|
|
20240424,115600,231350534,779,779,779,779,630
|
|
20240424,115500,230859764,779,779,779,779,0
|
|
20240424,115400,230859764,779,779,779,779,0
|
|
20240424,115300,230859764,779,779,779,779,630
|
|
20240424,115200,230368994,780,780,780,780,0
|
|
20240424,115100,230368994,780,780,780,780,0
|
|
20240424,115000,230368994,780,780,780,780,28
|
|
20240424,114900,230347154,780,780,780,780,300
|
|
20240424,114800,230113154,780,780,780,780,0
|
|
20240424,114700,230113154,780,780,780,780,0
|
|
20240424,114600,230113154,780,780,780,780,252
|
|
20240424,114500,229916594,780,780,780,780,1285
|
|
20240424,114400,228914294,778,778,778,778,0
|
|
20240424,114300,228914294,778,778,778,778,50
|
|
20240424,114200,228875394,777,777,777,777,2000
|
|
20240424,114100,227321394,778,779,780,778,13237
|
|
20240424,114000,217007498,779,779,779,779,0
|
|
20240424,113900,217007498,779,779,779,779,1
|
|
20240424,113800,217006719,779,779,779,779,50
|
|
20240424,113700,216967769,777,777,777,777,16065
|
|
20240424,113600,204485264,777,777,777,777,0
|
|
20240424,113500,204485264,777,777,777,777,20
|
|
20240424,113400,204469724,780,780,780,780,0
|
|
20240424,113300,204469724,780,780,780,780,0
|
|
20240424,113200,204469724,780,779,780,779,60
|
|
20240424,113100,204422981,779,779,780,779,26
|
|
20240424,113000,204402704,780,779,780,779,1030
|
|
20240424,112900,203600332,778,778,778,778,1172
|
|
20240424,112800,202688516,777,777,777,777,0
|
|
20240424,112700,202688516,777,778,778,777,5584
|
|
20240424,112600,198348415,778,779,779,778,1233
|
|
20240424,112500,197388135,778,778,778,778,0
|
|
20240424,112400,197388135,778,778,778,778,7537
|
|
20240424,112300,191524349,777,777,777,777,0
|
|
20240424,112200,191524349,777,777,777,777,0
|
|
20240424,112100,191524349,777,777,777,777,5
|
|
20240424,112000,191520464,778,778,778,778,0
|
|
20240424,111900,191520464,778,777,778,777,23
|
|
20240424,111800,191502580,778,778,778,777,3358
|
|
20240424,111700,188893381,777,777,777,777,136
|
|
20240424,111600,188787709,778,778,778,778,5
|
|
20240424,111500,188783819,778,778,778,778,0
|
|
20240424,111400,188783819,778,778,778,778,1286
|
|
20240424,111300,187783311,779,779,779,779,5
|
|
20240424,111200,187779416,778,778,778,778,0
|
|
20240424,111100,187779416,778,778,778,778,0
|
|
20240424,111000,187779416,778,778,778,778,1818
|
|
20240424,110900,186365012,778,778,778,778,4
|
|
20240424,110800,186361900,777,777,777,777,0
|
|
20240424,110700,186361900,777,777,777,777,0
|
|
20240424,110600,186361900,777,777,777,777,902
|
|
20240424,110500,185661046,777,777,777,777,104
|
|
20240424,110400,185580238,777,777,777,776,184
|
|
20240424,110300,185437300,777,777,777,777,1811
|
|
20240424,110200,184030153,777,777,777,777,40
|
|
20240424,110100,183999073,779,779,779,779,0
|
|
20240424,110000,183999073,779,779,779,779,0
|
|
20240424,105900,183999073,779,779,779,779,0
|
|
20240424,105800,183999073,779,779,779,779,0
|
|
20240424,105700,183999073,779,779,779,779,103
|
|
20240424,105600,183918836,776,778,778,776,20468
|
|
20240424,105500,168023640,778,778,778,778,450
|
|
20240424,105400,167673540,779,779,779,779,0
|
|
20240424,105300,167673540,779,779,779,779,0
|
|
20240424,105200,167673540,779,779,779,779,25
|
|
20240424,105100,167654065,779,779,779,779,60
|
|
20240424,105000,167607325,779,779,779,779,0
|
|
20240424,104900,167607325,779,779,779,779,10
|
|
20240424,104800,167599535,779,779,779,779,35
|
|
20240424,104700,167572270,778,778,778,778,1020
|
|
20240424,104600,166778710,778,778,778,778,369
|
|
20240424,104500,166491628,778,778,778,778,4028
|
|
20240424,104400,163357844,778,778,778,778,0
|
|
20240424,104300,163357844,778,778,778,778,0
|
|
20240424,104200,163357844,778,778,778,778,211
|
|
20240424,104100,163193686,778,778,778,778,502
|
|
20240424,104000,162803130,778,778,778,778,597
|
|
20240424,103900,162338664,778,778,778,778,1
|
|
20240424,103800,162337886,779,779,779,779,10
|
|
20240424,103700,162330096,779,777,779,777,426
|
|
20240424,103600,161999076,777,777,777,777,4190
|
|
20240424,103500,158743446,779,777,779,776,304
|
|
20240424,103400,158507513,777,777,777,776,16619
|
|
20240424,103300,145594551,777,778,779,777,7662
|
|
20240424,103200,139636210,778,779,779,778,116
|
|
20240424,103100,139545960,778,778,778,778,0
|
|
20240424,103000,139545960,778,778,778,778,0
|
|
20240424,102900,139545960,778,779,779,778,2197
|
|
20240424,102800,137836497,779,779,779,779,0
|
|
20240424,102700,137836497,779,779,779,779,1
|
|
20240424,102600,137835718,779,779,779,779,0
|
|
20240424,102500,137835718,779,779,779,779,8
|
|
20240424,102400,137829486,779,779,779,779,23
|
|
20240424,102300,137811569,779,779,779,779,1374
|
|
20240424,102200,136741223,779,778,779,778,8000
|
|
20240424,102100,130512223,779,778,779,778,10710
|
|
20240424,102000,122179343,778,778,778,778,3008
|
|
20240424,101900,119839119,780,780,780,780,0
|
|
20240424,101800,119839119,780,780,780,778,21519
|
|
20240424,101700,103087332,780,780,780,780,947
|
|
20240424,101600,102348672,782,780,782,780,2568
|
|
20240424,101500,100345624,780,781,781,780,200
|
|
20240424,101400,100189621,782,782,782,782,1006
|
|
20240424,101300,99402929,782,782,782,782,51
|
|
20240424,101200,99363047,780,780,780,780,3783
|
|
20240424,101100,96412307,780,780,780,780,2810
|
|
20240424,101000,94220507,781,781,781,781,12604
|
|
20240424,100900,84376783,783,783,783,783,0
|
|
20240424,100800,84376783,783,782,783,782,390
|
|
20240424,100700,84071802,783,782,783,782,314
|
|
20240424,100600,83826240,782,782,782,782,4313
|
|
20240424,100500,80453474,782,782,782,782,0
|
|
20240424,100400,80453474,782,781,782,781,110
|
|
20240424,100300,80367562,781,781,781,781,1803
|
|
20240424,100200,78959419,781,781,781,781,1
|
|
20240424,100100,78958638,781,781,781,781,28
|
|
20240424,100000,78936770,781,781,781,781,20
|
|
20240424,095900,78921150,781,781,781,781,503
|
|
20240424,095800,78528307,781,780,781,780,1011
|
|
20240424,095700,77739426,781,782,782,781,512
|
|
20240424,095600,77339540,782,782,782,782,22
|
|
20240424,095500,77322336,782,782,782,780,1336
|
|
20240424,095400,76279184,782,782,782,782,36
|
|
20240424,095300,76251032,782,782,782,782,25
|
|
20240424,095200,76231482,782,781,782,781,326
|
|
20240424,095100,75976872,782,782,782,782,31
|
|
20240424,095000,75952630,782,782,782,782,4
|
|
20240424,094900,75949502,782,782,782,782,0
|
|
20240424,094800,75949502,782,782,782,782,5194
|
|
20240424,094700,71887794,781,781,781,781,7630
|
|
20240424,094600,65928764,781,781,781,781,0
|
|
20240424,094500,65928764,781,779,781,779,604
|
|
20240424,094400,65458240,781,781,781,781,1030
|
|
20240424,094300,64653810,781,779,781,779,144
|
|
20240424,094200,64541626,780,781,781,780,2555
|
|
20240424,094100,62548723,781,781,781,781,2822
|
|
20240424,094000,60344741,783,783,783,783,4
|
|
20240424,093900,60341609,782,782,782,782,1446
|
|
20240424,093800,59210837,782,782,782,782,1
|
|
20240424,093700,59210055,783,783,783,783,8
|
|
20240424,093600,59203791,782,782,782,782,2
|
|
20240424,093500,59202227,784,784,784,784,10
|
|
20240424,093400,59194387,784,784,784,784,1
|
|
20240424,093300,59193603,782,782,782,782,8
|
|
20240424,093200,59187347,781,782,782,781,859
|
|
20240424,093100,58515782,783,782,783,782,2964
|
|
20240424,093000,56195388,783,783,783,783,2507
|
|
20240424,092900,54232407,783,783,783,783,111
|
|
20240424,092800,54145494,782,782,782,782,900
|
|
20240424,092700,53441694,782,782,782,782,2100
|
|
20240424,092600,51799494,782,782,782,782,5464
|
|
20240424,092500,47526646,782,782,782,782,64
|
|
20240424,092400,47476598,781,781,781,781,19
|
|
20240424,092300,47461759,781,781,781,781,906
|
|
20240424,092200,46754173,781,780,781,780,2900
|
|
20240424,092100,44491151,780,782,782,780,87
|
|
20240424,092000,44423123,782,782,782,782,139
|
|
20240424,091900,44314425,782,782,782,782,902
|
|
20240424,091800,43609061,782,781,782,781,9250
|
|
20240424,091700,36383951,781,782,782,781,317
|
|
20240424,091600,36136185,782,781,782,781,1156
|
|
20240424,091500,35232839,782,782,782,782,70
|
|
20240424,091400,35178099,782,782,782,781,3288
|
|
20240424,091300,32607433,782,782,782,782,5650
|
|
20240424,091200,28189133,782,782,782,782,1135
|
|
20240424,091100,27301563,782,782,782,782,122
|
|
20240424,091000,27206159,782,782,783,782,3013
|
|
20240424,090900,24849981,782,782,782,782,107
|
|
20240424,090800,24766307,782,782,782,782,1318
|
|
20240424,090700,23735631,782,781,783,781,3565
|
|
20240424,090600,20949384,781,778,781,778,1294
|
|
20240424,090500,19942280,778,778,778,778,6391
|
|
20240424,090400,14970082,778,778,778,778,2059
|
|
20240424,090300,13368180,778,777,778,777,5659
|
|
20240424,090200,8969731,777,778,778,777,3307
|
|
20240424,090100,6400092,781,781,781,781,17
|
|
20240424,090000,6386815,778,779,780,778,8197
|