622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191900,260351491,770,770,770,770,6970
|
|
20240425,191800,260351491,770,770,770,770,0
|
|
20240425,191700,260351491,770,770,770,770,0
|
|
20240425,191600,260351491,770,770,770,770,0
|
|
20240425,191500,260351491,770,770,770,770,0
|
|
20240425,191400,260351491,770,770,770,770,0
|
|
20240425,191300,260351491,770,770,770,770,0
|
|
20240425,191200,260351491,770,770,770,770,0
|
|
20240425,191100,260351491,770,770,770,770,0
|
|
20240425,191000,260351491,770,770,770,770,0
|
|
20240425,190900,260351491,770,770,770,770,0
|
|
20240425,190800,260351491,770,770,770,770,0
|
|
20240425,190700,260351491,770,770,770,770,0
|
|
20240425,190600,260351491,770,770,770,770,0
|
|
20240425,190500,260351491,770,770,770,770,0
|
|
20240425,190400,260351491,770,770,770,770,0
|
|
20240425,190300,260351491,770,770,770,770,0
|
|
20240425,190200,260351491,770,770,770,770,0
|
|
20240425,190100,260351491,770,770,770,770,0
|
|
20240425,190000,260351491,770,770,770,770,0
|
|
20240425,185900,260351491,770,770,770,770,0
|
|
20240425,185800,260351491,770,770,770,770,0
|
|
20240425,185700,260351491,770,770,770,770,0
|
|
20240425,185600,260351491,770,770,770,770,0
|
|
20240425,185500,260351491,770,770,770,770,0
|
|
20240425,185400,260351491,770,770,770,770,0
|
|
20240425,185300,260351491,770,770,770,770,0
|
|
20240425,185200,260351491,770,770,770,770,0
|
|
20240425,185100,260351491,770,770,770,770,0
|
|
20240425,185000,260351491,770,770,770,770,0
|
|
20240425,184900,260351491,770,770,770,770,6970
|
|
20240425,184800,260351491,770,770,770,770,0
|
|
20240425,184700,260351491,770,770,770,770,0
|
|
20240425,184600,260351491,770,770,770,770,0
|
|
20240425,184500,260351491,770,770,770,770,0
|
|
20240425,184400,260351491,770,770,770,770,0
|
|
20240425,184300,260351491,770,770,770,770,0
|
|
20240425,184200,260351491,770,770,770,770,0
|
|
20240425,184100,260351491,770,770,770,770,0
|
|
20240425,184000,260351491,770,770,770,770,0
|
|
20240425,183900,260351491,770,770,770,770,0
|
|
20240425,183800,260351491,770,770,770,770,0
|
|
20240425,183700,260351491,770,770,770,770,0
|
|
20240425,183600,260351491,770,770,770,770,0
|
|
20240425,183500,260351491,770,770,770,770,0
|
|
20240425,183400,260351491,770,770,770,770,0
|
|
20240425,183300,260351491,770,770,770,770,0
|
|
20240425,183200,260351491,770,770,770,770,0
|
|
20240425,183100,260351491,770,770,770,770,0
|
|
20240425,183000,260351491,770,770,770,770,0
|
|
20240425,182900,260351491,770,770,770,770,0
|
|
20240425,182800,260351491,770,770,770,770,0
|
|
20240425,182700,260351491,770,770,770,770,0
|
|
20240425,182600,260351491,770,770,770,770,0
|
|
20240425,182500,260351491,770,770,770,770,0
|
|
20240425,182400,260351491,770,770,770,770,0
|
|
20240425,182300,260351491,770,770,770,770,0
|
|
20240425,182200,260351491,770,770,770,770,0
|
|
20240425,182100,260351491,770,770,770,770,0
|
|
20240425,182000,260351491,770,770,770,770,0
|
|
20240425,181900,260351491,770,770,770,770,6970
|
|
20240425,181800,260351491,770,770,770,770,0
|
|
20240425,181700,260351491,770,770,770,770,0
|
|
20240425,181600,260351491,770,770,770,770,0
|
|
20240425,181500,260351491,770,770,770,770,0
|
|
20240425,181400,260351491,770,770,770,770,0
|
|
20240425,181300,260351491,770,770,770,770,0
|
|
20240425,181200,260351491,770,770,770,770,0
|
|
20240425,181100,260351491,770,770,770,770,0
|
|
20240425,181000,260351491,770,770,770,770,0
|
|
20240425,180900,260351491,770,770,770,770,0
|
|
20240425,180800,260351491,770,770,770,770,0
|
|
20240425,180700,260351491,770,770,770,770,0
|
|
20240425,180600,260351491,770,770,770,770,0
|
|
20240425,180500,260351491,770,770,770,770,0
|
|
20240425,180400,260351491,770,770,770,770,0
|
|
20240425,180300,260351491,770,770,770,770,0
|
|
20240425,180200,260351491,770,770,770,770,0
|
|
20240425,180100,260351491,770,770,770,770,0
|
|
20240425,180000,260351491,770,770,770,770,0
|
|
20240425,175900,260351491,770,770,770,770,0
|
|
20240425,175800,260351491,770,770,770,770,0
|
|
20240425,175700,260351491,770,770,770,770,0
|
|
20240425,175600,260351491,770,770,770,770,0
|
|
20240425,175500,260351491,770,770,770,770,0
|
|
20240425,175400,260351491,770,770,770,770,0
|
|
20240425,175300,260351491,770,770,770,770,0
|
|
20240425,175200,260351491,770,770,770,770,0
|
|
20240425,175100,260351491,770,770,770,770,0
|
|
20240425,175000,260351491,770,770,770,770,0
|
|
20240425,174900,260351491,770,770,770,770,6970
|
|
20240425,174800,260351491,770,770,770,770,0
|
|
20240425,174700,260351491,770,770,770,770,0
|
|
20240425,174600,260351491,770,770,770,770,0
|
|
20240425,174500,260351491,770,770,770,770,0
|
|
20240425,174400,260351491,770,770,770,770,0
|
|
20240425,174300,260351491,770,770,770,770,0
|
|
20240425,174200,260351491,770,770,770,770,0
|
|
20240425,174100,260351491,770,770,770,770,0
|
|
20240425,174000,260351491,770,770,770,770,0
|
|
20240425,173900,260351491,770,770,770,770,0
|
|
20240425,173800,260351491,770,770,770,770,0
|
|
20240425,173700,260351491,770,770,770,770,0
|
|
20240425,173600,260351491,770,770,770,770,0
|
|
20240425,173500,260351491,770,770,770,770,0
|
|
20240425,173400,260351491,770,770,770,770,0
|
|
20240425,173300,260351491,770,770,770,770,0
|
|
20240425,173200,260351491,770,770,770,770,0
|
|
20240425,173100,260351491,770,770,770,770,0
|
|
20240425,173000,260351491,770,770,770,770,0
|
|
20240425,172900,260351491,770,770,770,770,0
|
|
20240425,172800,260351491,770,770,770,770,0
|
|
20240425,172700,260351491,770,770,770,770,0
|
|
20240425,172600,260351491,770,770,770,770,0
|
|
20240425,172500,260351491,770,770,770,770,0
|
|
20240425,172400,260351491,770,770,770,770,0
|
|
20240425,172300,260351491,770,770,770,770,0
|
|
20240425,172200,260351491,770,770,770,770,0
|
|
20240425,172100,260351491,770,770,770,770,0
|
|
20240425,172000,260351491,770,770,770,770,0
|
|
20240425,171900,260351491,770,770,770,770,6970
|
|
20240425,171800,260351491,770,770,770,770,0
|
|
20240425,171700,260351491,770,770,770,770,0
|
|
20240425,171600,260351491,770,770,770,770,0
|
|
20240425,171500,260351491,770,770,770,770,0
|
|
20240425,171400,260351491,770,770,770,770,0
|
|
20240425,171300,260351491,770,770,770,770,0
|
|
20240425,171200,260351491,770,770,770,770,0
|
|
20240425,171100,260351491,770,770,770,770,0
|
|
20240425,171000,260351491,770,770,770,770,0
|
|
20240425,170900,260351491,770,770,770,770,0
|
|
20240425,170800,260351491,770,770,770,770,0
|
|
20240425,170700,260351491,770,770,770,770,0
|
|
20240425,170600,260351491,770,770,770,770,0
|
|
20240425,170500,260351491,770,770,770,770,0
|
|
20240425,170400,260351491,770,770,770,770,0
|
|
20240425,170300,260351491,770,770,770,770,0
|
|
20240425,170200,260351491,770,770,770,770,0
|
|
20240425,170100,260351491,770,770,770,770,0
|
|
20240425,170000,260351491,770,770,770,770,0
|
|
20240425,165900,260351491,770,770,770,770,0
|
|
20240425,165800,260351491,770,770,770,770,0
|
|
20240425,165700,260351491,770,770,770,770,0
|
|
20240425,165600,260351491,770,770,770,770,0
|
|
20240425,165500,260351491,770,770,770,770,0
|
|
20240425,165400,260351491,770,770,770,770,0
|
|
20240425,165300,260351491,770,770,770,770,0
|
|
20240425,165200,260351491,770,770,770,770,0
|
|
20240425,165100,260351491,770,770,770,770,0
|
|
20240425,165000,260351491,770,770,770,770,0
|
|
20240425,164900,260351491,770,770,770,770,6970
|
|
20240425,164800,260351491,770,770,770,770,0
|
|
20240425,164700,260351491,770,770,770,770,0
|
|
20240425,164600,260351491,770,770,770,770,0
|
|
20240425,164500,260351491,770,770,770,770,0
|
|
20240425,164400,260351491,770,770,770,770,0
|
|
20240425,164300,260351491,770,770,770,770,0
|
|
20240425,164200,260351491,770,770,770,770,0
|
|
20240425,164100,260351491,770,770,770,770,0
|
|
20240425,164000,260351491,770,770,770,770,0
|
|
20240425,163900,260351491,770,770,770,770,0
|
|
20240425,163800,260351491,770,770,770,770,0
|
|
20240425,163700,260351491,770,770,770,770,0
|
|
20240425,163600,260351491,770,770,770,770,0
|
|
20240425,163500,260351491,770,770,770,770,0
|
|
20240425,163400,260351491,770,770,770,770,0
|
|
20240425,163300,260351491,770,770,770,770,0
|
|
20240425,163200,260351491,770,770,770,770,0
|
|
20240425,163100,260351491,770,770,770,770,0
|
|
20240425,163000,260351491,770,770,770,770,0
|
|
20240425,162900,260351491,770,770,770,770,0
|
|
20240425,162800,260351491,770,770,770,770,0
|
|
20240425,162700,260351491,770,770,770,770,0
|
|
20240425,162600,260351491,770,770,770,770,0
|
|
20240425,162500,260351491,770,770,770,770,0
|
|
20240425,162400,260351491,770,770,770,770,0
|
|
20240425,162300,260351491,770,770,770,770,0
|
|
20240425,162200,260351491,770,770,770,770,0
|
|
20240425,162100,260351491,770,770,770,770,0
|
|
20240425,162000,260351491,770,770,770,770,0
|
|
20240425,161900,260351491,770,770,770,770,6970
|
|
20240425,161800,260351491,770,770,770,770,0
|
|
20240425,161700,260351491,770,770,770,770,0
|
|
20240425,161600,260351491,770,770,770,770,0
|
|
20240425,161500,260351491,770,770,770,770,0
|
|
20240425,161400,260351491,770,770,770,770,0
|
|
20240425,161300,260351491,770,770,770,770,0
|
|
20240425,161200,260351491,770,770,770,770,0
|
|
20240425,161100,260351491,770,770,770,770,0
|
|
20240425,161000,260351491,770,770,770,770,0
|
|
20240425,160900,260351491,770,770,770,770,0
|
|
20240425,160800,260351491,770,770,770,770,0
|
|
20240425,160700,260351491,770,770,770,770,0
|
|
20240425,160600,260351491,770,770,770,770,0
|
|
20240425,160500,260351491,770,770,770,770,0
|
|
20240425,160400,260351491,770,770,770,770,0
|
|
20240425,160300,260351491,770,770,770,770,0
|
|
20240425,160200,260351491,770,770,770,770,0
|
|
20240425,160100,260351491,770,770,770,770,0
|
|
20240425,160000,260351491,770,770,770,770,0
|
|
20240425,155900,260351491,770,770,770,770,0
|
|
20240425,155800,260351491,770,770,770,770,0
|
|
20240425,155700,260351491,770,770,770,770,0
|
|
20240425,155600,260351491,770,770,770,770,0
|
|
20240425,155500,260351491,770,770,770,770,0
|
|
20240425,155400,260351491,770,770,770,770,0
|
|
20240425,155300,260351491,770,770,770,770,0
|
|
20240425,155200,260351491,770,770,770,770,0
|
|
20240425,155100,260351491,770,770,770,770,0
|
|
20240425,155000,260351491,770,770,770,770,0
|
|
20240425,154900,260351491,770,770,770,770,6970
|
|
20240425,154800,260351491,770,770,770,770,0
|
|
20240425,154700,260351491,770,770,770,770,0
|
|
20240425,154600,260351491,770,770,770,770,0
|
|
20240425,154500,260351491,770,770,770,770,0
|
|
20240425,154400,260351491,770,770,770,770,0
|
|
20240425,154300,260351491,770,770,770,770,0
|
|
20240425,154200,260351491,770,770,770,770,0
|
|
20240425,154100,260351491,770,770,770,770,0
|
|
20240425,154000,260351491,770,770,770,770,0
|
|
20240425,153900,260351491,770,770,770,770,0
|
|
20240425,153800,260351491,770,770,770,770,0
|
|
20240425,153700,260351491,770,770,770,770,0
|
|
20240425,153600,260351491,770,770,770,770,0
|
|
20240425,153500,260351491,770,770,770,770,0
|
|
20240425,153400,260351491,770,770,770,770,0
|
|
20240425,153300,260351491,770,770,770,770,0
|
|
20240425,153200,260351491,770,770,770,770,0
|
|
20240425,153100,260351491,770,770,770,770,0
|
|
20240425,153000,260351491,770,770,770,770,6970
|
|
20240425,152900,254984591,771,771,771,771,0
|
|
20240425,152800,254984591,771,771,771,771,0
|
|
20240425,152700,254984591,771,771,771,771,0
|
|
20240425,152600,254984591,771,771,771,771,0
|
|
20240425,152500,254984591,771,771,771,771,0
|
|
20240425,152400,254984591,771,771,771,771,0
|
|
20240425,152300,254984591,771,771,771,771,0
|
|
20240425,152200,254984591,771,771,771,771,0
|
|
20240425,152100,254984591,771,771,771,771,0
|
|
20240425,152000,254984591,771,771,771,771,0
|
|
20240425,151900,254984591,771,771,771,771,20
|
|
20240425,151800,254969171,771,771,771,771,1
|
|
20240425,151700,254968400,772,772,772,772,10
|
|
20240425,151600,254960680,772,770,772,770,1010
|
|
20240425,151500,254182960,770,771,771,770,1013
|
|
20240425,151400,253402618,771,770,771,770,7838
|
|
20240425,151300,247367354,771,771,771,771,64
|
|
20240425,151200,247318010,770,770,770,770,0
|
|
20240425,151100,247318010,770,770,771,770,101
|
|
20240425,151000,247240212,770,770,770,770,499
|
|
20240425,150900,246855982,770,770,770,770,1200
|
|
20240425,150800,245931982,771,771,771,771,4000
|
|
20240425,150700,242847982,770,771,771,770,24
|
|
20240425,150600,242829499,771,771,771,771,41
|
|
20240425,150500,242797888,771,771,771,771,3
|
|
20240425,150400,242795575,772,772,772,772,11
|
|
20240425,150300,242787083,772,772,772,772,1100
|
|
20240425,150200,241937883,772,772,772,772,14
|
|
20240425,150100,241927075,772,772,772,772,1
|
|
20240425,150000,241926303,770,770,772,770,5315
|
|
20240425,145900,237833751,770,770,770,770,100
|
|
20240425,145800,237756751,771,771,771,771,0
|
|
20240425,145700,237756751,771,771,771,771,4000
|
|
20240425,145600,234672751,771,771,771,771,2035
|
|
20240425,145500,233103766,771,771,771,771,0
|
|
20240425,145400,233103766,771,771,771,771,0
|
|
20240425,145300,233103766,771,771,771,771,782
|
|
20240425,145200,232500844,771,771,771,771,2424
|
|
20240425,145100,230631940,771,771,771,771,0
|
|
20240425,145000,230631940,771,771,771,771,0
|
|
20240425,144900,230631940,771,771,771,771,506
|
|
20240425,144800,230241814,772,772,772,772,6
|
|
20240425,144700,230237182,772,772,772,772,191
|
|
20240425,144600,230089730,771,771,771,771,0
|
|
20240425,144500,230089730,771,771,771,771,0
|
|
20240425,144400,230089730,771,771,771,770,3647
|
|
20240425,144300,227280744,771,771,771,771,4
|
|
20240425,144200,227277660,771,771,771,771,17
|
|
20240425,144100,227264553,770,771,771,770,9086
|
|
20240425,144000,220265997,771,771,771,771,0
|
|
20240425,143900,220265997,771,771,771,771,0
|
|
20240425,143800,220265997,771,771,771,771,100
|
|
20240425,143700,220188897,772,772,772,772,0
|
|
20240425,143600,220188897,772,772,772,772,50
|
|
20240425,143500,220150297,772,772,772,772,50
|
|
20240425,143400,220111697,772,772,772,772,10
|
|
20240425,143300,220103977,773,773,773,773,0
|
|
20240425,143200,220103977,773,773,773,773,0
|
|
20240425,143100,220103977,773,773,773,773,1
|
|
20240425,143000,220103204,772,771,772,771,1500
|
|
20240425,142900,218946204,771,771,771,771,61
|
|
20240425,142800,218899173,772,772,772,772,20
|
|
20240425,142700,218883733,770,770,770,770,1573
|
|
20240425,142600,217672523,771,771,771,771,0
|
|
20240425,142500,217672523,771,771,771,771,0
|
|
20240425,142400,217672523,771,771,771,771,1589
|
|
20240425,142300,216447404,771,773,773,771,700
|
|
20240425,142200,215907104,773,773,773,773,0
|
|
20240425,142100,215907104,773,773,773,773,26
|
|
20240425,142000,215887006,772,772,772,772,64
|
|
20240425,141900,215837598,773,773,773,773,0
|
|
20240425,141800,215837598,773,772,773,772,1001
|
|
20240425,141700,215064825,772,771,772,771,4943
|
|
20240425,141600,211248839,771,772,772,771,61
|
|
20240425,141500,211201798,772,772,772,772,5
|
|
20240425,141400,211197938,772,772,772,772,1
|
|
20240425,141300,211197166,771,771,771,771,0
|
|
20240425,141200,211197166,771,771,771,771,67
|
|
20240425,141100,211145509,771,771,771,771,622
|
|
20240425,141000,210665947,771,771,771,771,0
|
|
20240425,140900,210665947,771,771,771,771,675
|
|
20240425,140800,210145522,772,772,772,772,1000
|
|
20240425,140700,209373522,771,771,771,771,360
|
|
20240425,140600,209095962,772,772,772,772,0
|
|
20240425,140500,209095962,772,772,772,772,21
|
|
20240425,140400,209079750,772,772,772,772,0
|
|
20240425,140300,209079750,772,772,772,772,25
|
|
20240425,140200,209060450,771,771,771,771,0
|
|
20240425,140100,209060450,771,771,771,771,0
|
|
20240425,140000,209060450,771,771,771,771,2195
|
|
20240425,135900,207368105,770,770,770,770,0
|
|
20240425,135800,207368105,770,770,770,770,0
|
|
20240425,135700,207368105,770,770,770,770,10
|
|
20240425,135600,207360405,773,773,773,773,2
|
|
20240425,135500,207358859,770,770,770,770,0
|
|
20240425,135400,207358859,770,771,771,770,783
|
|
20240425,135300,206755694,770,770,770,770,0
|
|
20240425,135200,206755694,770,770,770,770,0
|
|
20240425,135100,206755694,770,770,770,770,936
|
|
20240425,135000,206034974,770,770,770,770,0
|
|
20240425,134900,206034974,770,770,770,770,0
|
|
20240425,134800,206034974,770,770,770,770,0
|
|
20240425,134700,206034974,770,770,770,770,0
|
|
20240425,134600,206034974,770,770,770,770,0
|
|
20240425,134500,206034974,770,770,770,770,0
|
|
20240425,134400,206034974,770,770,770,770,0
|
|
20240425,134300,206034974,770,771,771,770,1041
|
|
20240425,134200,205232667,770,770,770,770,0
|
|
20240425,134100,205232667,770,770,770,770,0
|
|
20240425,134000,205232667,770,771,771,770,7296
|
|
20240425,133900,199607651,770,771,771,770,622
|
|
20240425,133800,199128211,771,771,771,771,389
|
|
20240425,133700,198828292,771,771,771,771,2000
|
|
20240425,133600,197286292,771,771,771,771,1
|
|
20240425,133500,197285521,771,771,771,771,8
|
|
20240425,133400,197279353,771,771,771,771,0
|
|
20240425,133300,197279353,771,771,771,771,0
|
|
20240425,133200,197279353,771,771,771,771,0
|
|
20240425,133100,197279353,771,771,771,771,20
|
|
20240425,133000,197263933,771,771,771,771,0
|
|
20240425,132900,197263933,771,771,771,771,0
|
|
20240425,132800,197263933,771,771,771,771,0
|
|
20240425,132700,197263933,771,771,771,771,7
|
|
20240425,132600,197258536,771,771,771,771,547
|
|
20240425,132500,196836799,771,771,771,771,9515
|
|
20240425,132400,189500734,771,771,771,771,0
|
|
20240425,132300,189500734,771,771,771,771,1
|
|
20240425,132200,189499963,771,771,771,771,10
|
|
20240425,132100,189492253,771,772,772,771,112
|
|
20240425,132000,189405898,771,771,771,771,5000
|
|
20240425,131900,185550898,771,771,771,771,0
|
|
20240425,131800,185550898,771,771,771,771,5632
|
|
20240425,131700,181208626,771,771,771,771,52
|
|
20240425,131600,181168534,772,772,772,772,5
|
|
20240425,131500,181164674,772,772,772,772,0
|
|
20240425,131400,181164674,772,772,772,772,500
|
|
20240425,131300,180778674,773,773,773,773,20
|
|
20240425,131200,180763214,773,773,773,773,0
|
|
20240425,131100,180763214,773,773,773,773,2
|
|
20240425,131000,180761668,773,773,773,773,0
|
|
20240425,130900,180761668,773,771,773,771,2453
|
|
20240425,130800,178870401,771,772,772,771,1854
|
|
20240425,130700,177440824,772,772,772,772,0
|
|
20240425,130600,177440824,772,772,772,772,0
|
|
20240425,130500,177440824,772,772,772,772,0
|
|
20240425,130400,177440824,772,772,772,772,31
|
|
20240425,130300,177416892,773,773,773,773,0
|
|
20240425,130200,177416892,773,772,773,772,18
|
|
20240425,130100,177402995,772,772,772,772,2
|
|
20240425,130000,177401451,772,772,772,772,2
|
|
20240425,125900,177399907,773,773,773,773,0
|
|
20240425,125800,177399907,773,773,773,773,60
|
|
20240425,125700,177353527,771,771,771,771,0
|
|
20240425,125600,177353527,771,771,771,771,0
|
|
20240425,125500,177353527,771,771,771,771,1
|
|
20240425,125400,177352756,774,774,774,774,1
|
|
20240425,125300,177351982,773,773,773,773,0
|
|
20240425,125200,177351982,773,773,773,773,862
|
|
20240425,125100,176685656,773,773,773,773,1754
|
|
20240425,125000,175329814,771,771,771,771,0
|
|
20240425,124900,175329814,771,772,772,771,342
|
|
20240425,124800,175066020,771,771,771,771,0
|
|
20240425,124700,175066020,771,771,771,771,3319
|
|
20240425,124600,172507071,771,771,771,771,13
|
|
20240425,124500,172497048,771,771,771,771,443
|
|
20240425,124400,172155495,771,770,771,770,464
|
|
20240425,124300,171798194,771,771,771,771,101
|
|
20240425,124200,171720323,771,771,771,771,1039
|
|
20240425,124100,170919254,771,771,771,771,508
|
|
20240425,124000,170527586,770,770,770,770,1
|
|
20240425,123900,170526816,771,771,771,771,0
|
|
20240425,123800,170526816,771,771,771,771,1
|
|
20240425,123700,170526045,771,771,771,771,0
|
|
20240425,123600,170526045,771,771,771,771,3
|
|
20240425,123500,170523732,770,771,771,770,184
|
|
20240425,123400,170382018,771,771,771,771,1200
|
|
20240425,123300,169456818,771,771,771,771,0
|
|
20240425,123200,169456818,771,771,771,771,0
|
|
20240425,123100,169456818,771,771,771,771,100
|
|
20240425,123000,169379718,771,771,771,771,0
|
|
20240425,122900,169379718,771,771,771,771,110
|
|
20240425,122800,169294908,771,771,771,771,0
|
|
20240425,122700,169294908,771,771,771,771,3020
|
|
20240425,122600,166966488,771,772,772,771,2086
|
|
20240425,122500,165357682,771,771,771,771,0
|
|
20240425,122400,165357682,771,771,771,771,0
|
|
20240425,122300,165357682,771,771,771,771,0
|
|
20240425,122200,165357682,771,772,772,771,126
|
|
20240425,122100,165260517,771,771,771,771,4
|
|
20240425,122000,165257433,771,772,772,771,505
|
|
20240425,121900,164868077,772,772,772,772,1
|
|
20240425,121800,164867305,772,772,772,772,0
|
|
20240425,121700,164867305,772,771,772,771,513
|
|
20240425,121600,164471769,771,771,771,771,1581
|
|
20240425,121500,163252818,771,772,772,771,3
|
|
20240425,121400,163250504,772,772,772,772,1000
|
|
20240425,121300,162478504,772,772,772,772,0
|
|
20240425,121200,162478504,772,772,772,772,0
|
|
20240425,121100,162478504,772,772,772,772,2396
|
|
20240425,121000,160628792,773,772,773,772,6
|
|
20240425,120900,160624155,773,773,773,773,1
|
|
20240425,120800,160623382,772,772,772,772,46
|
|
20240425,120700,160587870,773,773,773,773,0
|
|
20240425,120600,160587870,773,773,773,773,1
|
|
20240425,120500,160587097,772,772,772,772,148
|
|
20240425,120400,160472841,772,772,772,772,0
|
|
20240425,120300,160472841,772,772,772,772,0
|
|
20240425,120200,160472841,772,772,772,772,0
|
|
20240425,120100,160472841,772,772,772,772,35
|
|
20240425,120000,160445821,773,773,773,773,6
|
|
20240425,115900,160441183,773,773,773,773,3000
|
|
20240425,115800,158122183,772,772,772,772,30
|
|
20240425,115700,158099023,771,771,771,771,0
|
|
20240425,115600,158099023,771,771,771,771,0
|
|
20240425,115500,158099023,771,773,773,771,448
|
|
20240425,115400,157753570,772,772,772,772,495
|
|
20240425,115300,157371430,772,771,772,771,1257
|
|
20240425,115200,156401663,771,771,771,771,44
|
|
20240425,115100,156367739,771,771,771,771,0
|
|
20240425,115000,156367739,771,771,771,771,10
|
|
20240425,114900,156360029,772,772,772,772,0
|
|
20240425,114800,156360029,772,772,772,772,10
|
|
20240425,114700,156352309,771,771,771,771,1
|
|
20240425,114600,156351538,772,772,772,772,0
|
|
20240425,114500,156351538,772,772,772,772,0
|
|
20240425,114400,156351538,772,772,772,772,0
|
|
20240425,114300,156351538,772,772,772,772,1955
|
|
20240425,114200,154842278,772,772,772,772,0
|
|
20240425,114100,154842278,772,772,772,772,0
|
|
20240425,114000,154842278,772,772,772,772,0
|
|
20240425,113900,154842278,772,772,772,772,1
|
|
20240425,113800,154841506,771,771,771,771,0
|
|
20240425,113700,154841506,771,771,771,771,0
|
|
20240425,113600,154841506,771,771,771,771,0
|
|
20240425,113500,154841506,771,771,771,771,1
|
|
20240425,113400,154840735,772,772,772,772,388
|
|
20240425,113300,154541199,772,772,772,772,0
|
|
20240425,113200,154541199,772,772,772,772,786
|
|
20240425,113100,153934407,773,772,773,772,1219
|
|
20240425,113000,152993338,770,771,771,770,42
|
|
20240425,112900,152960985,770,770,770,770,0
|
|
20240425,112800,152960985,770,770,770,770,96
|
|
20240425,112700,152887065,770,770,770,770,0
|
|
20240425,112600,152887065,770,770,770,770,1978
|
|
20240425,112500,151364005,771,771,771,771,870
|
|
20240425,112400,150693235,770,770,770,770,0
|
|
20240425,112300,150693235,770,770,770,770,9
|
|
20240425,112200,150686305,770,770,770,770,0
|
|
20240425,112100,150686305,770,771,771,770,1500
|
|
20240425,112000,149531134,771,771,771,771,0
|
|
20240425,111900,149531134,771,771,771,771,78
|
|
20240425,111800,149470996,771,771,771,771,0
|
|
20240425,111700,149470996,771,771,771,771,3002
|
|
20240425,111600,147156454,770,770,770,770,0
|
|
20240425,111500,147156454,770,770,770,770,0
|
|
20240425,111400,147156454,770,770,770,770,109
|
|
20240425,111300,147072524,770,770,770,770,501
|
|
20240425,111200,146686754,771,771,771,771,107
|
|
20240425,111100,146604257,772,772,772,772,0
|
|
20240425,111000,146604257,772,772,772,772,2
|
|
20240425,110900,146602713,772,772,772,772,858
|
|
20240425,110800,145940337,772,772,772,772,0
|
|
20240425,110700,145940337,772,772,772,772,2
|
|
20240425,110600,145938793,771,771,771,771,0
|
|
20240425,110500,145938793,771,771,771,771,1857
|
|
20240425,110400,144507046,771,771,771,770,152
|
|
20240425,110300,144389855,771,771,771,771,116
|
|
20240425,110200,144300419,770,770,770,770,22
|
|
20240425,110100,144283479,770,770,770,770,0
|
|
20240425,110000,144283479,770,770,770,770,0
|
|
20240425,105900,144283479,770,770,770,770,0
|
|
20240425,105800,144283479,770,770,770,770,102
|
|
20240425,105700,144204939,770,771,771,770,1899
|
|
20240425,105600,142742707,770,770,770,770,1090
|
|
20240425,105500,141903407,771,771,771,771,0
|
|
20240425,105400,141903407,771,771,771,771,1763
|
|
20240425,105300,140544134,771,771,771,771,930
|
|
20240425,105200,139827104,771,771,771,771,0
|
|
20240425,105100,139827104,771,771,771,771,4
|
|
20240425,105000,139824020,771,771,771,771,96
|
|
20240425,104900,139750004,772,772,772,772,10
|
|
20240425,104800,139742284,772,772,772,772,213
|
|
20240425,104700,139577848,772,772,772,772,0
|
|
20240425,104600,139577848,772,772,772,772,100
|
|
20240425,104500,139500648,773,773,773,773,0
|
|
20240425,104400,139500648,773,773,773,773,40
|
|
20240425,104300,139469728,773,773,773,773,1
|
|
20240425,104200,139468955,773,773,773,773,0
|
|
20240425,104100,139468955,773,773,773,773,0
|
|
20240425,104000,139468955,773,773,773,773,0
|
|
20240425,103900,139468955,773,773,773,773,80
|
|
20240425,103800,139407115,772,773,773,772,754
|
|
20240425,103700,138824951,773,773,773,773,30
|
|
20240425,103600,138801761,773,773,773,773,20
|
|
20240425,103500,138786301,773,773,773,773,3
|
|
20240425,103400,138783982,773,773,773,772,3
|
|
20240425,103300,138781664,772,772,772,772,386
|
|
20240425,103200,138483672,771,771,771,771,1
|
|
20240425,103100,138482901,772,772,772,772,0
|
|
20240425,103000,138482901,772,772,772,772,21
|
|
20240425,102900,138466689,772,770,772,770,771
|
|
20240425,102800,137873017,771,770,771,770,88
|
|
20240425,102700,137805246,770,770,770,770,0
|
|
20240425,102600,137805246,770,770,770,770,0
|
|
20240425,102500,137805246,770,770,770,770,897
|
|
20240425,102400,137114556,770,770,770,770,200
|
|
20240425,102300,136960556,772,771,772,771,3287
|
|
20240425,102200,134426277,771,771,771,771,5758
|
|
20240425,102100,129986859,773,773,773,773,0
|
|
20240425,102000,129986859,773,773,773,773,0
|
|
20240425,101900,129986859,773,773,773,773,205
|
|
20240425,101800,129828394,773,771,773,771,117
|
|
20240425,101700,129738113,771,772,772,771,1043
|
|
20240425,101600,128933956,771,771,771,771,1322
|
|
20240425,101500,127914694,772,772,772,771,175
|
|
20240425,101400,127779684,772,772,772,772,0
|
|
20240425,101300,127779684,772,773,773,772,251
|
|
20240425,101200,127585813,773,773,773,773,715
|
|
20240425,101100,127033118,773,773,773,773,674
|
|
20240425,101000,126512116,774,774,774,774,0
|
|
20240425,100900,126512116,774,774,774,774,31
|
|
20240425,100800,126488122,774,772,774,772,10766
|
|
20240425,100700,118169717,772,772,772,772,1108
|
|
20240425,100600,117314341,772,772,772,772,0
|
|
20240425,100500,117314341,772,772,772,771,1016
|
|
20240425,100400,116530989,772,772,772,772,1
|
|
20240425,100300,116530217,772,772,772,772,490
|
|
20240425,100200,116151937,772,772,772,772,198
|
|
20240425,100100,115999081,772,772,772,772,8
|
|
20240425,100000,115992905,772,772,772,772,17
|
|
20240425,095900,115979781,771,771,771,771,9
|
|
20240425,095800,115972842,772,771,772,771,109
|
|
20240425,095700,115888799,772,772,772,772,93
|
|
20240425,095600,115817003,772,772,772,771,1123
|
|
20240425,095500,114950110,772,772,772,772,43
|
|
20240425,095400,114916914,772,771,772,770,205
|
|
20240425,095300,114758983,772,772,772,772,21
|
|
20240425,095200,114742771,772,772,772,772,3
|
|
20240425,095100,114740455,772,772,772,772,1
|
|
20240425,095000,114739683,770,772,772,770,7001
|
|
20240425,094900,109347695,772,771,772,771,3200
|
|
20240425,094800,106880295,772,772,772,772,244
|
|
20240425,094700,106691927,772,772,772,772,20
|
|
20240425,094600,106676487,771,772,772,771,1998
|
|
20240425,094500,105135720,773,773,773,773,4
|
|
20240425,094400,105132628,773,773,773,773,0
|
|
20240425,094300,105132628,773,773,773,773,10
|
|
20240425,094200,105124898,772,772,772,772,0
|
|
20240425,094100,105124898,772,772,772,772,0
|
|
20240425,094000,105124898,772,773,773,772,3690
|
|
20240425,093900,102274532,772,772,772,772,2093
|
|
20240425,093800,100658736,771,772,772,771,25
|
|
20240425,093700,100639439,772,772,772,772,517
|
|
20240425,093600,100240315,772,772,772,772,0
|
|
20240425,093500,100240315,772,772,772,772,1259
|
|
20240425,093400,99268367,772,772,772,772,100
|
|
20240425,093300,99191167,772,772,772,772,4
|
|
20240425,093200,99188079,772,770,772,770,1410
|
|
20240425,093100,98100379,771,770,771,770,407
|
|
20240425,093000,97786669,770,770,770,770,0
|
|
20240425,092900,97786669,770,769,770,769,1743
|
|
20240425,092800,96446292,769,770,770,769,104
|
|
20240425,092700,96366315,770,770,770,770,2
|
|
20240425,092600,96364775,770,770,770,770,0
|
|
20240425,092500,96364775,770,770,770,770,3718
|
|
20240425,092400,93501915,769,770,770,769,5310
|
|
20240425,092300,89418506,770,770,770,770,0
|
|
20240425,092200,89418506,770,770,770,770,500
|
|
20240425,092100,89033506,770,770,770,770,21
|
|
20240425,092000,89017336,770,770,770,770,14
|
|
20240425,091900,89006556,770,770,770,770,1
|
|
20240425,091800,89005786,769,769,769,769,580
|
|
20240425,091700,88559766,768,772,772,768,3814
|
|
20240425,091600,85626992,772,772,772,770,3041
|
|
20240425,091500,83285280,772,770,772,770,1904
|
|
20240425,091400,81819193,768,771,771,768,6521
|
|
20240425,091300,76808934,771,770,772,769,3972
|
|
20240425,091200,73753238,770,770,771,770,3234
|
|
20240425,091100,71262558,770,770,772,769,1183
|
|
20240425,091000,70352345,770,770,770,769,998
|
|
20240425,090900,69584848,769,772,772,769,1567
|
|
20240425,090800,68378934,773,773,773,772,13
|
|
20240425,090700,68368890,773,773,773,773,29
|
|
20240425,090600,68346473,770,770,770,770,3530
|
|
20240425,090500,65628373,770,769,770,767,1716
|
|
20240425,090400,64310038,767,767,767,767,20826
|
|
20240425,090300,48336496,767,767,767,766,8960
|
|
20240425,090200,41464276,767,770,770,767,13632
|
|
20240425,090100,31003153,768,770,771,768,10140
|
|
20240425,090000,23207544,768,768,768,768,30208
|