620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191700,640227392,773,773,773,773,16528
|
|
20240522,191600,640227392,773,773,773,773,0
|
|
20240522,191500,640227392,773,773,773,773,0
|
|
20240522,191400,640227392,773,773,773,773,0
|
|
20240522,191300,640227392,773,773,773,773,0
|
|
20240522,191200,640227392,773,773,773,773,0
|
|
20240522,191100,640227392,773,773,773,773,0
|
|
20240522,191000,640227392,773,773,773,773,0
|
|
20240522,190900,640227392,773,773,773,773,0
|
|
20240522,190800,640227392,773,773,773,773,0
|
|
20240522,190700,640227392,773,773,773,773,0
|
|
20240522,190600,640227392,773,773,773,773,0
|
|
20240522,190500,640227392,773,773,773,773,0
|
|
20240522,190400,640227392,773,773,773,773,0
|
|
20240522,190300,640227392,773,773,773,773,0
|
|
20240522,190200,640227392,773,773,773,773,0
|
|
20240522,190100,640227392,773,773,773,773,0
|
|
20240522,190000,640227392,773,773,773,773,0
|
|
20240522,185900,640227392,773,773,773,773,0
|
|
20240522,185800,640227392,773,773,773,773,0
|
|
20240522,185700,640227392,773,773,773,773,0
|
|
20240522,185600,640227392,773,773,773,773,0
|
|
20240522,185500,640227392,773,773,773,773,0
|
|
20240522,185400,640227392,773,773,773,773,0
|
|
20240522,185300,640227392,773,773,773,773,0
|
|
20240522,185200,640227392,773,773,773,773,0
|
|
20240522,185100,640227392,773,773,773,773,0
|
|
20240522,185000,640227392,773,773,773,773,0
|
|
20240522,184900,640227392,773,773,773,773,0
|
|
20240522,184800,640227392,773,773,773,773,0
|
|
20240522,184700,640227392,773,773,773,773,16528
|
|
20240522,184600,640227392,773,773,773,773,0
|
|
20240522,184500,640227392,773,773,773,773,0
|
|
20240522,184400,640227392,773,773,773,773,0
|
|
20240522,184300,640227392,773,773,773,773,0
|
|
20240522,184200,640227392,773,773,773,773,0
|
|
20240522,184100,640227392,773,773,773,773,0
|
|
20240522,184000,640227392,773,773,773,773,0
|
|
20240522,183900,640227392,773,773,773,773,0
|
|
20240522,183800,640227392,773,773,773,773,0
|
|
20240522,183700,640227392,773,773,773,773,0
|
|
20240522,183600,640227392,773,773,773,773,0
|
|
20240522,183500,640227392,773,773,773,773,0
|
|
20240522,183400,640227392,773,773,773,773,0
|
|
20240522,183300,640227392,773,773,773,773,0
|
|
20240522,183200,640227392,773,773,773,773,0
|
|
20240522,183100,640227392,773,773,773,773,0
|
|
20240522,183000,640227392,773,773,773,773,0
|
|
20240522,182900,640227392,773,773,773,773,0
|
|
20240522,182800,640227392,773,773,773,773,0
|
|
20240522,182700,640227392,773,773,773,773,0
|
|
20240522,182600,640227392,773,773,773,773,0
|
|
20240522,182500,640227392,773,773,773,773,0
|
|
20240522,182400,640227392,773,773,773,773,0
|
|
20240522,182300,640227392,773,773,773,773,0
|
|
20240522,182200,640227392,773,773,773,773,0
|
|
20240522,182100,640227392,773,773,773,773,0
|
|
20240522,182000,640227392,773,773,773,773,0
|
|
20240522,181900,640227392,773,773,773,773,0
|
|
20240522,181800,640227392,773,773,773,773,0
|
|
20240522,181700,640227392,773,773,773,773,16528
|
|
20240522,181600,640227392,773,773,773,773,0
|
|
20240522,181500,640227392,773,773,773,773,0
|
|
20240522,181400,640227392,773,773,773,773,0
|
|
20240522,181300,640227392,773,773,773,773,0
|
|
20240522,181200,640227392,773,773,773,773,0
|
|
20240522,181100,640227392,773,773,773,773,0
|
|
20240522,181000,640227392,773,773,773,773,0
|
|
20240522,180900,640227392,773,773,773,773,0
|
|
20240522,180800,640227392,773,773,773,773,0
|
|
20240522,180700,640227392,773,773,773,773,0
|
|
20240522,180600,640227392,773,773,773,773,0
|
|
20240522,180500,640227392,773,773,773,773,0
|
|
20240522,180400,640227392,773,773,773,773,0
|
|
20240522,180300,640227392,773,773,773,773,0
|
|
20240522,180200,640227392,773,773,773,773,0
|
|
20240522,180100,640227392,773,773,773,773,0
|
|
20240522,180000,640227392,773,773,773,773,0
|
|
20240522,175900,640227392,773,773,773,773,0
|
|
20240522,175800,640227392,773,773,773,773,0
|
|
20240522,175700,640227392,773,773,773,773,0
|
|
20240522,175600,640227392,773,773,773,773,0
|
|
20240522,175500,640227392,773,773,773,773,0
|
|
20240522,175400,640227392,773,773,773,773,0
|
|
20240522,175300,640227392,773,773,773,773,0
|
|
20240522,175200,640227392,773,773,773,773,0
|
|
20240522,175100,640227392,773,773,773,773,0
|
|
20240522,175000,640227392,773,773,773,773,0
|
|
20240522,174900,640227392,773,773,773,773,0
|
|
20240522,174800,640227392,773,773,773,773,0
|
|
20240522,174700,640227392,773,773,773,773,16528
|
|
20240522,174600,640227392,773,773,773,773,0
|
|
20240522,174500,640227392,773,773,773,773,0
|
|
20240522,174400,640227392,773,773,773,773,0
|
|
20240522,174300,640227392,773,773,773,773,0
|
|
20240522,174200,640227392,773,773,773,773,0
|
|
20240522,174100,640227392,773,773,773,773,0
|
|
20240522,174000,640227392,773,773,773,773,0
|
|
20240522,173900,640227392,773,773,773,773,0
|
|
20240522,173800,640227392,773,773,773,773,0
|
|
20240522,173700,640227392,773,773,773,773,0
|
|
20240522,173600,640227392,773,773,773,773,0
|
|
20240522,173500,640227392,773,773,773,773,0
|
|
20240522,173400,640227392,773,773,773,773,0
|
|
20240522,173300,640227392,773,773,773,773,0
|
|
20240522,173200,640227392,773,773,773,773,0
|
|
20240522,173100,640227392,773,773,773,773,0
|
|
20240522,173000,640227392,773,773,773,773,0
|
|
20240522,172900,640227392,773,773,773,773,0
|
|
20240522,172800,640227392,773,773,773,773,0
|
|
20240522,172700,640227392,773,773,773,773,0
|
|
20240522,172600,640227392,773,773,773,773,0
|
|
20240522,172500,640227392,773,773,773,773,0
|
|
20240522,172400,640227392,773,773,773,773,0
|
|
20240522,172300,640227392,773,773,773,773,0
|
|
20240522,172200,640227392,773,773,773,773,0
|
|
20240522,172100,640227392,773,773,773,773,0
|
|
20240522,172000,640227392,773,773,773,773,0
|
|
20240522,171900,640227392,773,773,773,773,0
|
|
20240522,171800,640227392,773,773,773,773,0
|
|
20240522,171700,640227392,773,773,773,773,16528
|
|
20240522,171600,640227392,773,773,773,773,0
|
|
20240522,171500,640227392,773,773,773,773,0
|
|
20240522,171400,640227392,773,773,773,773,0
|
|
20240522,171300,640227392,773,773,773,773,0
|
|
20240522,171200,640227392,773,773,773,773,0
|
|
20240522,171100,640227392,773,773,773,773,0
|
|
20240522,171000,640227392,773,773,773,773,0
|
|
20240522,170900,640227392,773,773,773,773,0
|
|
20240522,170800,640227392,773,773,773,773,0
|
|
20240522,170700,640227392,773,773,773,773,0
|
|
20240522,170600,640227392,773,773,773,773,0
|
|
20240522,170500,640227392,773,773,773,773,0
|
|
20240522,170400,640227392,773,773,773,773,0
|
|
20240522,170300,640227392,773,773,773,773,0
|
|
20240522,170200,640227392,773,773,773,773,0
|
|
20240522,170100,640227392,773,773,773,773,0
|
|
20240522,170000,640227392,773,773,773,773,0
|
|
20240522,165900,640227392,773,773,773,773,0
|
|
20240522,165800,640227392,773,773,773,773,0
|
|
20240522,165700,640227392,773,773,773,773,0
|
|
20240522,165600,640227392,773,773,773,773,0
|
|
20240522,165500,640227392,773,773,773,773,0
|
|
20240522,165400,640227392,773,773,773,773,0
|
|
20240522,165300,640227392,773,773,773,773,0
|
|
20240522,165200,640227392,773,773,773,773,0
|
|
20240522,165100,640227392,773,773,773,773,0
|
|
20240522,165000,640227392,773,773,773,773,0
|
|
20240522,164900,640227392,773,773,773,773,0
|
|
20240522,164800,640227392,773,773,773,773,0
|
|
20240522,164700,640227392,773,773,773,773,16528
|
|
20240522,164600,640227392,773,773,773,773,0
|
|
20240522,164500,640227392,773,773,773,773,0
|
|
20240522,164400,640227392,773,773,773,773,0
|
|
20240522,164300,640227392,773,773,773,773,0
|
|
20240522,164200,640227392,773,773,773,773,0
|
|
20240522,164100,640227392,773,773,773,773,0
|
|
20240522,164000,640227392,773,773,773,773,0
|
|
20240522,163900,640227392,773,773,773,773,0
|
|
20240522,163800,640227392,773,773,773,773,0
|
|
20240522,163700,640227392,773,773,773,773,0
|
|
20240522,163600,640227392,773,773,773,773,0
|
|
20240522,163500,640227392,773,773,773,773,0
|
|
20240522,163400,640227392,773,773,773,773,0
|
|
20240522,163300,640227392,773,773,773,773,0
|
|
20240522,163200,640227392,773,773,773,773,0
|
|
20240522,163100,640227392,773,773,773,773,0
|
|
20240522,163000,640227392,773,773,773,773,0
|
|
20240522,162900,640227392,773,773,773,773,0
|
|
20240522,162800,640227392,773,773,773,773,0
|
|
20240522,162700,640227392,773,773,773,773,0
|
|
20240522,162600,640227392,773,773,773,773,0
|
|
20240522,162500,640227392,773,773,773,773,0
|
|
20240522,162400,640227392,773,773,773,773,0
|
|
20240522,162300,640227392,773,773,773,773,0
|
|
20240522,162200,640227392,773,773,773,773,0
|
|
20240522,162100,640227392,773,773,773,773,0
|
|
20240522,162000,640227392,773,773,773,773,0
|
|
20240522,161900,640227392,773,773,773,773,0
|
|
20240522,161800,640227392,773,773,773,773,0
|
|
20240522,161700,640227392,773,773,773,773,16528
|
|
20240522,161600,640227392,773,773,773,773,0
|
|
20240522,161500,640227392,773,773,773,773,0
|
|
20240522,161400,640227392,773,773,773,773,0
|
|
20240522,161300,640227392,773,773,773,773,0
|
|
20240522,161200,640227392,773,773,773,773,0
|
|
20240522,161100,640227392,773,773,773,773,0
|
|
20240522,161000,640227392,773,773,773,773,0
|
|
20240522,160900,640227392,773,773,773,773,0
|
|
20240522,160800,640227392,773,773,773,773,0
|
|
20240522,160700,640227392,773,773,773,773,0
|
|
20240522,160600,640227392,773,773,773,773,0
|
|
20240522,160500,640227392,773,773,773,773,0
|
|
20240522,160400,640227392,773,773,773,773,0
|
|
20240522,160300,640227392,773,773,773,773,0
|
|
20240522,160200,640227392,773,773,773,773,0
|
|
20240522,160100,640227392,773,773,773,773,0
|
|
20240522,160000,640227392,773,773,773,773,0
|
|
20240522,155900,640227392,773,773,773,773,0
|
|
20240522,155800,640227392,773,773,773,773,0
|
|
20240522,155700,640227392,773,773,773,773,0
|
|
20240522,155600,640227392,773,773,773,773,0
|
|
20240522,155500,640227392,773,773,773,773,0
|
|
20240522,155400,640227392,773,773,773,773,0
|
|
20240522,155300,640227392,773,773,773,773,0
|
|
20240522,155200,640227392,773,773,773,773,0
|
|
20240522,155100,640227392,773,773,773,773,0
|
|
20240522,155000,640227392,773,773,773,773,0
|
|
20240522,154900,640227392,773,773,773,773,0
|
|
20240522,154800,640227392,773,773,773,773,0
|
|
20240522,154700,640227392,773,773,773,773,16528
|
|
20240522,154600,640227392,773,773,773,773,0
|
|
20240522,154500,640227392,773,773,773,773,0
|
|
20240522,154400,640227392,773,773,773,773,0
|
|
20240522,154300,640227392,773,773,773,773,0
|
|
20240522,154200,640227392,773,773,773,773,0
|
|
20240522,154100,640227392,773,773,773,773,0
|
|
20240522,154000,640227392,773,773,773,773,0
|
|
20240522,153900,640227392,773,773,773,773,0
|
|
20240522,153800,640227392,773,773,773,773,0
|
|
20240522,153700,640227392,773,773,773,773,0
|
|
20240522,153600,640227392,773,773,773,773,0
|
|
20240522,153500,640227392,773,773,773,773,0
|
|
20240522,153400,640227392,773,773,773,773,0
|
|
20240522,153300,640227392,773,773,773,773,0
|
|
20240522,153200,640227392,773,773,773,773,0
|
|
20240522,153100,640227392,773,773,773,773,0
|
|
20240522,153000,640227392,773,773,773,773,16528
|
|
20240522,152900,627451248,773,773,773,773,0
|
|
20240522,152800,627451248,773,773,773,773,0
|
|
20240522,152700,627451248,773,773,773,773,0
|
|
20240522,152600,627451248,773,773,773,773,0
|
|
20240522,152500,627451248,773,773,773,773,0
|
|
20240522,152400,627451248,773,773,773,773,0
|
|
20240522,152300,627451248,773,773,773,773,0
|
|
20240522,152200,627451248,773,773,773,773,0
|
|
20240522,152100,627451248,773,773,773,773,0
|
|
20240522,152000,627451248,773,773,773,773,0
|
|
20240522,151900,627451248,773,772,773,772,900
|
|
20240522,151800,626755549,772,773,773,772,102
|
|
20240522,151700,626676803,774,771,774,771,161
|
|
20240522,151600,626552196,774,769,774,769,5565
|
|
20240522,151500,622252509,768,770,770,768,22
|
|
20240522,151400,622235589,770,770,771,770,4339
|
|
20240522,151300,618894556,769,770,770,769,5732
|
|
20240522,151200,614486646,770,770,770,770,2
|
|
20240522,151100,614485106,770,770,770,770,1
|
|
20240522,151000,614484336,770,770,770,770,40
|
|
20240522,150900,614453536,770,771,771,769,161
|
|
20240522,150800,614329691,771,768,771,768,10095
|
|
20240522,150700,606576716,771,772,772,768,15145
|
|
20240522,150600,594932297,772,772,772,772,1
|
|
20240522,150500,594931525,773,772,773,772,3
|
|
20240522,150400,594929207,773,773,773,773,0
|
|
20240522,150300,594929207,773,773,773,773,0
|
|
20240522,150200,594929207,773,773,773,773,1
|
|
20240522,150100,594928434,773,772,773,772,83
|
|
20240522,150000,594864285,773,772,773,772,13
|
|
20240522,145900,594854240,771,771,771,771,2
|
|
20240522,145800,594852698,771,770,771,770,625
|
|
20240522,145700,594371447,770,772,773,770,3681
|
|
20240522,145600,591531044,772,772,772,772,147
|
|
20240522,145500,591417560,773,773,773,773,0
|
|
20240522,145400,591417560,773,772,773,772,218
|
|
20240522,145300,591249262,772,772,772,772,0
|
|
20240522,145200,591249262,772,772,772,772,0
|
|
20240522,145100,591249262,772,772,772,772,0
|
|
20240522,145000,591249262,772,772,772,772,0
|
|
20240522,144900,591249262,772,772,772,772,0
|
|
20240522,144800,591249262,772,772,772,772,2
|
|
20240522,144700,591247718,772,772,772,772,0
|
|
20240522,144600,591247718,772,772,772,772,132
|
|
20240522,144500,591145814,772,772,772,772,14
|
|
20240522,144400,591135006,772,772,772,772,0
|
|
20240522,144300,591135006,772,772,772,772,10
|
|
20240522,144200,591127286,772,772,772,772,0
|
|
20240522,144100,591127286,772,772,772,772,0
|
|
20240522,144000,591127286,772,772,772,772,1985
|
|
20240522,143900,589594866,772,769,772,769,617
|
|
20240522,143800,589120339,769,769,769,769,40
|
|
20240522,143700,589089579,769,770,770,769,6372
|
|
20240522,143600,584183141,770,772,772,770,507
|
|
20240522,143500,583792346,772,772,772,772,0
|
|
20240522,143400,583792346,772,773,773,772,2000
|
|
20240522,143300,582247846,774,774,774,774,0
|
|
20240522,143200,582247846,774,773,774,773,6
|
|
20240522,143100,582243204,774,773,774,773,550
|
|
20240522,143000,581817607,773,773,773,773,0
|
|
20240522,142900,581817607,773,772,773,772,6372
|
|
20240522,142800,576895727,773,772,773,772,12
|
|
20240522,142700,576886462,772,771,772,771,2590
|
|
20240522,142600,574887132,772,772,772,772,129
|
|
20240522,142500,574787544,772,770,772,770,3332
|
|
20240522,142400,572216154,770,770,770,770,300
|
|
20240522,142300,571985154,769,770,770,769,24
|
|
20240522,142200,571966678,770,770,770,770,2048
|
|
20240522,142100,570389718,770,770,770,770,3000
|
|
20240522,142000,568079718,770,770,770,770,20
|
|
20240522,141900,568064318,770,770,770,770,312
|
|
20240522,141800,567824078,770,770,770,770,0
|
|
20240522,141700,567824078,770,770,770,770,54
|
|
20240522,141600,567782498,770,770,770,770,0
|
|
20240522,141500,567782498,770,770,770,770,0
|
|
20240522,141400,567782498,770,770,770,770,31
|
|
20240522,141300,567758628,770,770,770,770,294
|
|
20240522,141200,567532248,770,771,771,770,1315
|
|
20240522,141100,566519687,770,771,771,770,2
|
|
20240522,141000,566518146,770,770,770,770,360
|
|
20240522,140900,566240946,771,770,771,770,105
|
|
20240522,140800,566160091,770,771,771,770,93
|
|
20240522,140700,566088456,771,771,771,771,22
|
|
20240522,140600,566071494,771,771,771,771,299
|
|
20240522,140500,565840965,770,770,770,770,50
|
|
20240522,140400,565802465,770,770,770,769,3185
|
|
20240522,140300,563350059,770,770,770,770,448
|
|
20240522,140200,563005099,771,771,771,771,11
|
|
20240522,140100,562996618,771,771,771,771,0
|
|
20240522,140000,562996618,771,771,771,771,4
|
|
20240522,135900,562993534,771,771,771,771,10
|
|
20240522,135800,562985824,771,771,771,769,10008
|
|
20240522,135700,555284413,772,772,772,772,34
|
|
20240522,135600,555258165,772,772,772,772,128
|
|
20240522,135500,555159349,772,772,772,772,1
|
|
20240522,135400,555158577,772,772,772,772,14
|
|
20240522,135300,555147769,771,771,771,770,2281
|
|
20240522,135200,553389618,771,771,771,771,0
|
|
20240522,135100,553389618,771,770,771,770,7279
|
|
20240522,135000,547779035,770,770,770,770,20
|
|
20240522,134900,547763635,769,769,769,769,485
|
|
20240522,134800,547390670,769,771,771,769,1939
|
|
20240522,134700,545899528,771,771,771,771,0
|
|
20240522,134600,545899528,771,771,771,771,138
|
|
20240522,134500,545793130,771,771,771,771,20
|
|
20240522,134400,545777710,771,771,771,771,520
|
|
20240522,134300,545376790,768,768,768,768,0
|
|
20240522,134200,545376790,768,769,769,768,134
|
|
20240522,134100,545273874,768,770,770,768,3341
|
|
20240522,134000,542707672,771,771,771,771,9
|
|
20240522,133900,542700733,769,773,773,768,78218
|
|
20240522,133800,482513979,773,771,773,771,6
|
|
20240522,133700,482509347,773,773,773,773,10
|
|
20240522,133600,482501617,771,771,771,771,5000
|
|
20240522,133500,478646617,771,771,771,771,5302
|
|
20240522,133400,474558775,771,771,771,771,0
|
|
20240522,133300,474558775,771,772,772,771,268
|
|
20240522,133200,474352026,773,773,773,773,100
|
|
20240522,133100,474274726,773,773,773,773,3
|
|
20240522,133000,474272407,772,773,773,772,21
|
|
20240522,132900,474256175,773,773,773,773,0
|
|
20240522,132800,474256175,773,773,773,771,14558
|
|
20240522,132700,463004715,773,773,773,773,1005
|
|
20240522,132600,462227850,774,774,774,770,10157
|
|
20240522,132500,454397331,774,774,774,774,4
|
|
20240522,132400,454394235,771,772,772,771,17194
|
|
20240522,132300,441137055,774,774,775,774,14
|
|
20240522,132200,441126217,772,772,772,772,20
|
|
20240522,132100,441110777,772,772,772,772,56
|
|
20240522,132000,441067545,772,774,775,772,102
|
|
20240522,131900,440988741,775,773,775,772,5001
|
|
20240522,131800,437127815,775,775,775,775,11
|
|
20240522,131700,437119290,775,775,775,775,136
|
|
20240522,131600,437013890,775,775,775,775,20
|
|
20240522,131500,436998390,776,776,776,776,0
|
|
20240522,131400,436998390,776,775,776,775,3
|
|
20240522,131300,436996063,775,775,775,775,1
|
|
20240522,131200,436995288,776,774,776,774,3
|
|
20240522,131100,436992962,771,771,771,771,0
|
|
20240522,131000,436992962,771,772,772,771,1199
|
|
20240522,130900,436068167,776,774,776,774,154
|
|
20240522,130800,435948665,772,772,772,772,17
|
|
20240522,130700,435935541,772,772,772,772,0
|
|
20240522,130600,435935541,772,772,772,772,3068
|
|
20240522,130500,433567045,772,772,772,772,617
|
|
20240522,130400,433090721,774,774,774,774,3245
|
|
20240522,130300,430579091,774,774,774,774,581
|
|
20240522,130200,430129397,774,774,774,774,852
|
|
20240522,130100,429469949,774,774,774,774,500
|
|
20240522,130000,429082949,774,774,774,774,0
|
|
20240522,125900,429082949,774,773,774,773,151
|
|
20240522,125800,428966143,772,772,772,772,19
|
|
20240522,125700,428951475,772,772,772,772,0
|
|
20240522,125600,428951475,772,772,772,771,4004
|
|
20240522,125500,425864304,774,773,774,773,2
|
|
20240522,125400,425862757,771,771,771,771,0
|
|
20240522,125300,425862757,771,771,771,771,50
|
|
20240522,125200,425824207,771,771,771,771,0
|
|
20240522,125100,425824207,771,771,771,771,1000
|
|
20240522,125000,425053207,771,775,775,771,39722
|
|
20240522,124900,394407164,776,776,776,776,1289
|
|
20240522,124800,393406900,776,776,776,776,0
|
|
20240522,124700,393406900,776,776,776,776,9
|
|
20240522,124600,393399916,776,776,776,776,133
|
|
20240522,124500,393296708,777,777,777,776,68
|
|
20240522,124400,393243937,777,776,777,776,1439
|
|
20240522,124300,392127127,775,775,775,775,1
|
|
20240522,124200,392126352,776,776,776,776,0
|
|
20240522,124100,392126352,776,775,776,775,65
|
|
20240522,124000,392075913,776,776,776,776,0
|
|
20240522,123900,392075913,776,774,776,774,12344
|
|
20240522,123800,382521650,774,774,774,774,0
|
|
20240522,123700,382521650,774,775,775,773,1509
|
|
20240522,123600,381352484,775,775,775,775,147
|
|
20240522,123500,381238559,776,776,776,776,0
|
|
20240522,123400,381238559,776,776,776,776,0
|
|
20240522,123300,381238559,776,776,776,776,0
|
|
20240522,123200,381238559,776,775,776,775,4
|
|
20240522,123100,381235456,776,774,776,772,6003
|
|
20240522,123000,376597086,776,775,776,773,1028
|
|
20240522,122900,375801906,776,776,776,776,26
|
|
20240522,122800,375781730,776,776,776,776,160
|
|
20240522,122700,375657570,775,775,775,775,0
|
|
20240522,122600,375657570,775,775,775,775,0
|
|
20240522,122500,375657570,775,775,775,775,7
|
|
20240522,122400,375652145,775,775,775,775,0
|
|
20240522,122300,375652145,775,775,775,775,4
|
|
20240522,122200,375649045,774,774,774,774,0
|
|
20240522,122100,375649045,774,774,774,774,4018
|
|
20240522,122000,372539113,776,776,776,776,0
|
|
20240522,121900,372539113,776,775,776,775,14
|
|
20240522,121800,372528250,773,773,773,773,3
|
|
20240522,121700,372525931,773,773,773,773,101
|
|
20240522,121600,372447858,776,775,776,775,142
|
|
20240522,121500,372337667,776,776,776,776,0
|
|
20240522,121400,372337667,776,776,776,776,2
|
|
20240522,121300,372336115,776,772,776,772,25
|
|
20240522,121200,372316722,776,776,776,776,0
|
|
20240522,121100,372316722,776,775,776,772,2138
|
|
20240522,121000,370663613,775,775,775,775,0
|
|
20240522,120900,370663613,775,775,776,774,7
|
|
20240522,120800,370658188,776,776,776,776,0
|
|
20240522,120700,370658188,776,775,776,775,291
|
|
20240522,120600,370432653,775,775,776,774,296
|
|
20240522,120500,370203376,775,775,775,775,26
|
|
20240522,120400,370183226,775,775,775,775,55
|
|
20240522,120300,370140601,775,775,775,775,32
|
|
20240522,120200,370115801,775,775,775,775,46
|
|
20240522,120100,370080151,775,775,775,775,7613
|
|
20240522,120000,364180076,775,776,776,775,29
|
|
20240522,115900,364157600,776,776,776,776,10
|
|
20240522,115800,364149840,775,775,775,775,0
|
|
20240522,115700,364149840,775,776,776,775,25
|
|
20240522,115600,364130460,776,776,776,776,244
|
|
20240522,115500,363941116,775,775,775,775,119
|
|
20240522,115400,363848891,775,775,775,775,0
|
|
20240522,115300,363848891,775,775,775,775,0
|
|
20240522,115200,363848891,775,775,775,775,1
|
|
20240522,115100,363848116,775,775,775,775,1
|
|
20240522,115000,363847341,776,775,776,775,527
|
|
20240522,114900,363438914,775,775,775,775,200
|
|
20240522,114800,363283914,775,775,775,775,0
|
|
20240522,114700,363283914,775,775,775,775,5
|
|
20240522,114600,363280039,775,775,775,775,520
|
|
20240522,114500,362877039,776,776,776,776,0
|
|
20240522,114400,362877039,776,776,776,776,0
|
|
20240522,114300,362877039,776,777,777,776,670
|
|
20240522,114200,362357096,777,777,777,777,37
|
|
20240522,114100,362328347,776,776,776,776,0
|
|
20240522,114000,362328347,776,776,776,776,406
|
|
20240522,113900,362013291,777,777,777,777,0
|
|
20240522,113800,362013291,777,777,777,777,200
|
|
20240522,113700,361857891,777,776,777,776,170
|
|
20240522,113600,361725802,777,777,777,777,2
|
|
20240522,113500,361724248,775,775,775,775,45
|
|
20240522,113400,361689373,777,777,777,777,15
|
|
20240522,113300,361677718,777,777,777,777,0
|
|
20240522,113200,361677718,777,776,777,775,241
|
|
20240522,113100,361490550,775,776,776,775,471
|
|
20240522,113000,361125425,776,776,777,775,17
|
|
20240522,112900,361112233,775,775,777,772,13
|
|
20240522,112800,361102142,772,772,772,772,0
|
|
20240522,112700,361102142,772,776,777,772,4291
|
|
20240522,112600,357782618,776,776,776,776,1
|
|
20240522,112500,357781842,776,776,776,775,3
|
|
20240522,112400,357779515,775,775,775,775,1
|
|
20240522,112300,357778740,774,774,774,774,0
|
|
20240522,112200,357778740,774,774,774,773,3
|
|
20240522,112100,357776419,772,773,773,772,3458
|
|
20240522,112000,355106837,772,772,772,772,1
|
|
20240522,111900,355106065,776,775,776,772,11459
|
|
20240522,111800,346249686,772,776,776,772,5517
|
|
20240522,111700,341985449,777,775,777,773,5582
|
|
20240522,111600,337668243,773,773,773,773,5001
|
|
20240522,111500,333802470,774,775,775,774,5000
|
|
20240522,111400,329931978,775,775,775,775,0
|
|
20240522,111300,329931978,775,776,777,775,2067
|
|
20240522,111200,328329344,776,776,776,776,4
|
|
20240522,111100,328326240,776,775,776,775,1831
|
|
20240522,111000,326906929,776,775,776,775,1477
|
|
20240522,110900,325762135,776,775,776,774,31
|
|
20240522,110800,325738133,776,776,776,776,57
|
|
20240522,110700,325693901,775,775,775,775,319
|
|
20240522,110600,325446676,775,775,775,775,774
|
|
20240522,110500,324846826,774,774,774,774,500
|
|
20240522,110400,324459826,775,775,775,775,1
|
|
20240522,110300,324459051,773,773,773,773,0
|
|
20240522,110200,324459051,773,773,773,773,29
|
|
20240522,110100,324436634,773,775,775,773,222
|
|
20240522,110000,324264878,775,775,775,775,0
|
|
20240522,105900,324264878,775,775,775,775,154
|
|
20240522,105800,324145528,773,773,773,773,0
|
|
20240522,105700,324145528,773,773,773,773,2282
|
|
20240522,105600,322381542,773,772,773,772,315
|
|
20240522,105500,322138262,773,773,773,773,2
|
|
20240522,105400,322136716,773,773,773,773,500
|
|
20240522,105300,321750216,773,775,775,773,30
|
|
20240522,105200,321727024,775,775,775,775,50
|
|
20240522,105100,321688274,775,774,775,774,1501
|
|
20240522,105000,320526499,775,775,775,775,1
|
|
20240522,104900,320525724,775,775,776,775,4229
|
|
20240522,104800,317248246,775,775,775,775,651
|
|
20240522,104700,316743721,772,772,772,772,0
|
|
20240522,104600,316743721,772,774,774,772,800
|
|
20240522,104500,316125853,775,775,775,775,3
|
|
20240522,104400,316123528,774,774,774,774,78
|
|
20240522,104300,316063156,774,774,774,774,11
|
|
20240522,104200,316054642,774,774,774,774,1
|
|
20240522,104100,316053868,772,774,774,772,305
|
|
20240522,104000,315818388,774,774,774,774,7
|
|
20240522,103900,315812970,775,775,775,775,1
|
|
20240522,103800,315812195,771,774,775,771,399
|
|
20240522,103700,315504522,775,773,775,771,35001
|
|
20240522,103600,288506447,774,774,774,774,165
|
|
20240522,103500,288378737,774,774,774,774,1279
|
|
20240522,103400,287388791,775,775,775,775,0
|
|
20240522,103300,287388791,775,775,775,775,1
|
|
20240522,103200,287388016,775,775,775,775,11
|
|
20240522,103100,287379491,775,775,775,775,5
|
|
20240522,103000,287375616,775,775,775,775,34
|
|
20240522,102900,287349266,775,775,775,774,3059
|
|
20240522,102800,284979890,774,774,774,774,2660
|
|
20240522,102700,282921050,774,774,774,774,136
|
|
20240522,102600,282815786,774,773,774,773,83
|
|
20240522,102500,282751612,772,773,773,772,5069
|
|
20240522,102400,278838324,773,773,773,773,35000
|
|
20240522,102300,251783324,773,772,773,772,501
|
|
20240522,102200,251396551,772,772,772,772,9800
|
|
20240522,102100,243830951,772,775,775,772,4553
|
|
20240522,102000,240311953,775,775,775,775,10
|
|
20240522,101900,240304203,775,775,775,774,204
|
|
20240522,101800,240146193,775,775,775,774,1522
|
|
20240522,101700,238967443,776,776,776,776,33
|
|
20240522,101600,238941835,776,776,776,776,143
|
|
20240522,101500,238830867,776,776,776,776,104
|
|
20240522,101400,238750163,775,775,775,775,1
|
|
20240522,101300,238749388,776,776,776,776,150
|
|
20240522,101200,238632988,776,775,776,775,151
|
|
20240522,101100,238515813,776,775,776,775,1290
|
|
20240522,101000,237514774,776,777,777,776,101
|
|
20240522,100900,237436397,776,773,776,773,19657
|
|
20240522,100800,222215817,773,773,773,773,123
|
|
20240522,100700,222120738,774,774,774,774,150
|
|
20240522,100600,222004638,774,774,775,774,156
|
|
20240522,100500,221883893,772,774,774,772,3990
|
|
20240522,100400,218802523,774,775,775,774,1573
|
|
20240522,100300,217584108,775,774,775,774,57
|
|
20240522,100200,217539986,775,775,775,775,45
|
|
20240522,100100,217505111,775,774,775,774,1222
|
|
20240522,100000,216558231,774,775,775,774,1020
|
|
20240522,095900,215768731,775,775,775,775,1011
|
|
20240522,095800,214985206,774,774,774,774,333
|
|
20240522,095700,214727464,774,772,774,772,4173
|
|
20240522,095600,211505562,772,774,774,772,164
|
|
20240522,095500,211378628,775,772,775,771,3763
|
|
20240522,095400,208475534,774,774,775,771,2040
|
|
20240522,095300,206899157,771,772,772,771,161
|
|
20240522,095200,206774976,772,773,773,772,2868
|
|
20240522,095100,204559677,774,774,774,774,12
|
|
20240522,095000,204550389,774,774,774,772,18
|
|
20240522,094900,204536459,775,773,775,772,14
|
|
20240522,094800,204525615,772,774,774,772,569
|
|
20240522,094700,204086292,774,776,776,771,80044
|
|
20240522,094600,142140506,777,777,777,777,1804
|
|
20240522,094500,140738798,777,777,778,777,252
|
|
20240522,094400,140542744,778,778,778,777,717
|
|
20240522,094300,139985629,778,777,778,777,53
|
|
20240522,094200,139944443,777,778,778,777,1963
|
|
20240522,094100,138417230,778,778,778,778,2000
|
|
20240522,094000,136861230,778,779,779,778,17
|
|
20240522,093900,136847988,779,779,779,778,1639
|
|
20240522,093800,135571208,780,780,780,779,751
|
|
20240522,093700,134985429,779,780,780,779,107
|
|
20240522,093600,134901971,779,779,779,779,1
|
|
20240522,093500,134901192,778,778,779,778,112
|
|
20240522,093400,134814032,779,778,779,777,5185
|
|
20240522,093300,130781842,777,776,778,776,1327
|
|
20240522,093200,129749841,778,778,778,778,434
|
|
20240522,093100,129412189,778,776,780,776,18404
|
|
20240522,093000,115093964,776,776,776,776,0
|
|
20240522,092900,115093964,776,778,778,776,561
|
|
20240522,092800,114658303,778,778,778,775,1668
|
|
20240522,092700,113363577,778,778,780,775,2454
|
|
20240522,092600,111453975,778,778,778,777,544
|
|
20240522,092500,111031285,779,777,779,776,15476
|
|
20240522,092400,99016770,777,776,780,776,139
|
|
20240522,092300,98908884,774,773,774,773,1242
|
|
20240522,092200,97947796,773,773,773,773,75
|
|
20240522,092100,97889821,773,774,774,773,502
|
|
20240522,092000,97501352,773,773,773,773,707
|
|
20240522,091900,96954841,773,773,773,773,3059
|
|
20240522,091800,94590234,772,772,777,772,3866
|
|
20240522,091700,91604575,772,772,775,772,6055
|
|
20240522,091600,86929451,772,775,775,772,3170
|
|
20240522,091500,84482208,775,776,776,773,9202
|
|
20240522,091400,77358693,776,777,777,776,1241
|
|
20240522,091300,76395036,777,777,777,777,9
|
|
20240522,091200,76388043,777,777,777,777,4410
|
|
20240522,091100,72961473,777,777,777,777,60
|
|
20240522,091000,72914853,777,780,780,777,1257
|
|
20240522,090900,71938116,780,780,780,780,613
|
|
20240522,090800,71459976,780,776,780,776,1847
|
|
20240522,090700,70019330,775,775,775,775,3510
|
|
20240522,090600,67299080,775,776,778,775,10335
|
|
20240522,090500,59274229,776,775,776,775,5915
|
|
20240522,090400,54689065,775,775,775,775,1375
|
|
20240522,090300,53623440,776,772,776,770,22572
|
|
20240522,090200,36205673,772,771,776,771,3874
|
|
20240522,090100,33214065,776,777,777,770,20998
|
|
20240522,090000,16981046,777,784,784,775,21722
|