651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194800,156589131,789,789,789,789,10808
|
|
20240718,194700,156589131,789,789,789,789,0
|
|
20240718,194600,156589131,789,789,789,789,0
|
|
20240718,194500,156589131,789,789,789,789,0
|
|
20240718,194400,156589131,789,789,789,789,0
|
|
20240718,194300,156589131,789,789,789,789,0
|
|
20240718,194200,156589131,789,789,789,789,0
|
|
20240718,194100,156589131,789,789,789,789,0
|
|
20240718,194000,156589131,789,789,789,789,0
|
|
20240718,193900,156589131,789,789,789,789,0
|
|
20240718,193800,156589131,789,789,789,789,0
|
|
20240718,193700,156589131,789,789,789,789,0
|
|
20240718,193600,156589131,789,789,789,789,0
|
|
20240718,193500,156589131,789,789,789,789,0
|
|
20240718,193400,156589131,789,789,789,789,0
|
|
20240718,193300,156589131,789,789,789,789,0
|
|
20240718,193200,156589131,789,789,789,789,0
|
|
20240718,193100,156589131,789,789,789,789,0
|
|
20240718,193000,156589131,789,789,789,789,0
|
|
20240718,192900,156589131,789,789,789,789,0
|
|
20240718,192800,156589131,789,789,789,789,0
|
|
20240718,192700,156589131,789,789,789,789,0
|
|
20240718,192600,156589131,789,789,789,789,0
|
|
20240718,192500,156589131,789,789,789,789,0
|
|
20240718,192400,156589131,789,789,789,789,0
|
|
20240718,192300,156589131,789,789,789,789,0
|
|
20240718,192200,156589131,789,789,789,789,0
|
|
20240718,192100,156589131,789,789,789,789,0
|
|
20240718,192000,156589131,789,789,789,789,0
|
|
20240718,191900,156589131,789,789,789,789,0
|
|
20240718,191800,156589131,789,789,789,789,10808
|
|
20240718,191700,156589131,789,789,789,789,0
|
|
20240718,191600,156589131,789,789,789,789,0
|
|
20240718,191500,156589131,789,789,789,789,0
|
|
20240718,191400,156589131,789,789,789,789,0
|
|
20240718,191300,156589131,789,789,789,789,0
|
|
20240718,191200,156589131,789,789,789,789,0
|
|
20240718,191100,156589131,789,789,789,789,0
|
|
20240718,191000,156589131,789,789,789,789,0
|
|
20240718,190900,156589131,789,789,789,789,0
|
|
20240718,190800,156589131,789,789,789,789,0
|
|
20240718,190700,156589131,789,789,789,789,0
|
|
20240718,190600,156589131,789,789,789,789,0
|
|
20240718,190500,156589131,789,789,789,789,0
|
|
20240718,190400,156589131,789,789,789,789,0
|
|
20240718,190300,156589131,789,789,789,789,0
|
|
20240718,190200,156589131,789,789,789,789,0
|
|
20240718,190100,156589131,789,789,789,789,0
|
|
20240718,190000,156589131,789,789,789,789,0
|
|
20240718,185900,156589131,789,789,789,789,0
|
|
20240718,185800,156589131,789,789,789,789,0
|
|
20240718,185700,156589131,789,789,789,789,0
|
|
20240718,185600,156589131,789,789,789,789,0
|
|
20240718,185500,156589131,789,789,789,789,0
|
|
20240718,185400,156589131,789,789,789,789,0
|
|
20240718,185300,156589131,789,789,789,789,0
|
|
20240718,185200,156589131,789,789,789,789,0
|
|
20240718,185100,156589131,789,789,789,789,0
|
|
20240718,185000,156589131,789,789,789,789,0
|
|
20240718,184900,156589131,789,789,789,789,0
|
|
20240718,184800,156589131,789,789,789,789,10808
|
|
20240718,184700,156589131,789,789,789,789,0
|
|
20240718,184600,156589131,789,789,789,789,0
|
|
20240718,184500,156589131,789,789,789,789,0
|
|
20240718,184400,156589131,789,789,789,789,0
|
|
20240718,184300,156589131,789,789,789,789,0
|
|
20240718,184200,156589131,789,789,789,789,0
|
|
20240718,184100,156589131,789,789,789,789,0
|
|
20240718,184000,156589131,789,789,789,789,0
|
|
20240718,183900,156589131,789,789,789,789,0
|
|
20240718,183800,156589131,789,789,789,789,0
|
|
20240718,183700,156589131,789,789,789,789,0
|
|
20240718,183600,156589131,789,789,789,789,0
|
|
20240718,183500,156589131,789,789,789,789,0
|
|
20240718,183400,156589131,789,789,789,789,0
|
|
20240718,183300,156589131,789,789,789,789,0
|
|
20240718,183200,156589131,789,789,789,789,0
|
|
20240718,183100,156589131,789,789,789,789,0
|
|
20240718,183000,156589131,789,789,789,789,0
|
|
20240718,182900,156589131,789,789,789,789,0
|
|
20240718,182800,156589131,789,789,789,789,0
|
|
20240718,182700,156589131,789,789,789,789,0
|
|
20240718,182600,156589131,789,789,789,789,0
|
|
20240718,182500,156589131,789,789,789,789,0
|
|
20240718,182400,156589131,789,789,789,789,0
|
|
20240718,182300,156589131,789,789,789,789,0
|
|
20240718,182200,156589131,789,789,789,789,0
|
|
20240718,182100,156589131,789,789,789,789,0
|
|
20240718,182000,156589131,789,789,789,789,0
|
|
20240718,181900,156589131,789,789,789,789,0
|
|
20240718,181800,156589131,789,789,789,789,10808
|
|
20240718,181700,156589131,789,789,789,789,0
|
|
20240718,181600,156589131,789,789,789,789,0
|
|
20240718,181500,156589131,789,789,789,789,0
|
|
20240718,181400,156589131,789,789,789,789,0
|
|
20240718,181300,156589131,789,789,789,789,0
|
|
20240718,181200,156589131,789,789,789,789,0
|
|
20240718,181100,156589131,789,789,789,789,0
|
|
20240718,181000,156589131,789,789,789,789,0
|
|
20240718,180900,156589131,789,789,789,789,0
|
|
20240718,180800,156589131,789,789,789,789,0
|
|
20240718,180700,156589131,789,789,789,789,0
|
|
20240718,180600,156589131,789,789,789,789,0
|
|
20240718,180500,156589131,789,789,789,789,0
|
|
20240718,180400,156589131,789,789,789,789,0
|
|
20240718,180300,156589131,789,789,789,789,0
|
|
20240718,180200,156589131,789,789,789,789,0
|
|
20240718,180100,156589131,789,789,789,789,0
|
|
20240718,180000,156589131,789,789,789,789,0
|
|
20240718,175900,156589131,789,789,789,789,0
|
|
20240718,175800,156589131,789,789,789,789,0
|
|
20240718,175700,156589131,789,789,789,789,0
|
|
20240718,175600,156589131,789,789,789,789,0
|
|
20240718,175500,156589131,789,789,789,789,0
|
|
20240718,175400,156589131,789,789,789,789,0
|
|
20240718,175300,156589131,789,789,789,789,0
|
|
20240718,175200,156589131,789,789,789,789,0
|
|
20240718,175100,156589131,789,789,789,789,0
|
|
20240718,175000,156589131,789,789,789,789,0
|
|
20240718,174900,156589131,789,789,789,789,0
|
|
20240718,174800,156589131,789,789,789,789,10808
|
|
20240718,174700,156589131,789,789,789,789,0
|
|
20240718,174600,156589131,789,789,789,789,0
|
|
20240718,174500,156589131,789,789,789,789,0
|
|
20240718,174400,156589131,789,789,789,789,0
|
|
20240718,174300,156589131,789,789,789,789,0
|
|
20240718,174200,156589131,789,789,789,789,0
|
|
20240718,174100,156589131,789,789,789,789,0
|
|
20240718,174000,156589131,789,789,789,789,0
|
|
20240718,173900,156589131,789,789,789,789,0
|
|
20240718,173800,156589131,789,789,789,789,0
|
|
20240718,173700,156589131,789,789,789,789,0
|
|
20240718,173600,156589131,789,789,789,789,0
|
|
20240718,173500,156589131,789,789,789,789,0
|
|
20240718,173400,156589131,789,789,789,789,0
|
|
20240718,173300,156589131,789,789,789,789,0
|
|
20240718,173200,156589131,789,789,789,789,0
|
|
20240718,173100,156589131,789,789,789,789,0
|
|
20240718,173000,156589131,789,789,789,789,0
|
|
20240718,172900,156589131,789,789,789,789,0
|
|
20240718,172800,156589131,789,789,789,789,0
|
|
20240718,172700,156589131,789,789,789,789,0
|
|
20240718,172600,156589131,789,789,789,789,0
|
|
20240718,172500,156589131,789,789,789,789,0
|
|
20240718,172400,156589131,789,789,789,789,0
|
|
20240718,172300,156589131,789,789,789,789,0
|
|
20240718,172200,156589131,789,789,789,789,0
|
|
20240718,172100,156589131,789,789,789,789,0
|
|
20240718,172000,156589131,789,789,789,789,0
|
|
20240718,171900,156589131,789,789,789,789,0
|
|
20240718,171800,156589131,789,789,789,789,10808
|
|
20240718,171700,156589131,789,789,789,789,0
|
|
20240718,171600,156589131,789,789,789,789,0
|
|
20240718,171500,156589131,789,789,789,789,0
|
|
20240718,171400,156589131,789,789,789,789,0
|
|
20240718,171300,156589131,789,789,789,789,0
|
|
20240718,171200,156589131,789,789,789,789,0
|
|
20240718,171100,156589131,789,789,789,789,0
|
|
20240718,171000,156589131,789,789,789,789,0
|
|
20240718,170900,156589131,789,789,789,789,0
|
|
20240718,170800,156589131,789,789,789,789,0
|
|
20240718,170700,156589131,789,789,789,789,0
|
|
20240718,170600,156589131,789,789,789,789,0
|
|
20240718,170500,156589131,789,789,789,789,0
|
|
20240718,170400,156589131,789,789,789,789,0
|
|
20240718,170300,156589131,789,789,789,789,0
|
|
20240718,170200,156589131,789,789,789,789,0
|
|
20240718,170100,156589131,789,789,789,789,0
|
|
20240718,170000,156589131,789,789,789,789,0
|
|
20240718,165900,156589131,789,789,789,789,0
|
|
20240718,165800,156589131,789,789,789,789,0
|
|
20240718,165700,156589131,789,789,789,789,0
|
|
20240718,165600,156589131,789,789,789,789,0
|
|
20240718,165500,156589131,789,789,789,789,0
|
|
20240718,165400,156589131,789,789,789,789,0
|
|
20240718,165300,156589131,789,789,789,789,0
|
|
20240718,165200,156589131,789,789,789,789,0
|
|
20240718,165100,156589131,789,789,789,789,0
|
|
20240718,165000,156589131,789,789,789,789,0
|
|
20240718,164900,156589131,789,789,789,789,0
|
|
20240718,164800,156589131,789,789,789,789,10808
|
|
20240718,164700,156589131,789,789,789,789,0
|
|
20240718,164600,156589131,789,789,789,789,0
|
|
20240718,164500,156589131,789,789,789,789,0
|
|
20240718,164400,156589131,789,789,789,789,0
|
|
20240718,164300,156589131,789,789,789,789,0
|
|
20240718,164200,156589131,789,789,789,789,0
|
|
20240718,164100,156589131,789,789,789,789,0
|
|
20240718,164000,156589131,789,789,789,789,0
|
|
20240718,163900,156589131,789,789,789,789,0
|
|
20240718,163800,156589131,789,789,789,789,0
|
|
20240718,163700,156589131,789,789,789,789,0
|
|
20240718,163600,156589131,789,789,789,789,0
|
|
20240718,163500,156589131,789,789,789,789,0
|
|
20240718,163400,156589131,789,789,789,789,0
|
|
20240718,163300,156589131,789,789,789,789,0
|
|
20240718,163200,156589131,789,789,789,789,0
|
|
20240718,163100,156589131,789,789,789,789,0
|
|
20240718,163000,156589131,789,789,789,789,0
|
|
20240718,162900,156589131,789,789,789,789,0
|
|
20240718,162800,156589131,789,789,789,789,0
|
|
20240718,162700,156589131,789,789,789,789,0
|
|
20240718,162600,156589131,789,789,789,789,0
|
|
20240718,162500,156589131,789,789,789,789,0
|
|
20240718,162400,156589131,789,789,789,789,0
|
|
20240718,162300,156589131,789,789,789,789,0
|
|
20240718,162200,156589131,789,789,789,789,0
|
|
20240718,162100,156589131,789,789,789,789,0
|
|
20240718,162000,156589131,789,789,789,789,0
|
|
20240718,161900,156589131,789,789,789,789,0
|
|
20240718,161800,156589131,789,789,789,789,10808
|
|
20240718,161700,156589131,789,789,789,789,0
|
|
20240718,161600,156589131,789,789,789,789,0
|
|
20240718,161500,156589131,789,789,789,789,0
|
|
20240718,161400,156589131,789,789,789,789,0
|
|
20240718,161300,156589131,789,789,789,789,0
|
|
20240718,161200,156589131,789,789,789,789,0
|
|
20240718,161100,156589131,789,789,789,789,0
|
|
20240718,161000,156589131,789,789,789,789,0
|
|
20240718,160900,156589131,789,789,789,789,0
|
|
20240718,160800,156589131,789,789,789,789,0
|
|
20240718,160700,156589131,789,789,789,789,0
|
|
20240718,160600,156589131,789,789,789,789,0
|
|
20240718,160500,156589131,789,789,789,789,0
|
|
20240718,160400,156589131,789,789,789,789,0
|
|
20240718,160300,156589131,789,789,789,789,0
|
|
20240718,160200,156589131,789,789,789,789,0
|
|
20240718,160100,156589131,789,789,789,789,0
|
|
20240718,160000,156589131,789,789,789,789,0
|
|
20240718,155900,156589131,789,789,789,789,0
|
|
20240718,155800,156589131,789,789,789,789,0
|
|
20240718,155700,156589131,789,789,789,789,0
|
|
20240718,155600,156589131,789,789,789,789,0
|
|
20240718,155500,156589131,789,789,789,789,0
|
|
20240718,155400,156589131,789,789,789,789,0
|
|
20240718,155300,156589131,789,789,789,789,0
|
|
20240718,155200,156589131,789,789,789,789,0
|
|
20240718,155100,156589131,789,789,789,789,0
|
|
20240718,155000,156589131,789,789,789,789,0
|
|
20240718,154900,156589131,789,789,789,789,0
|
|
20240718,154800,156589131,789,789,789,789,10808
|
|
20240718,154700,156589131,789,789,789,789,0
|
|
20240718,154600,156589131,789,789,789,789,0
|
|
20240718,154500,156589131,789,789,789,789,0
|
|
20240718,154400,156589131,789,789,789,789,0
|
|
20240718,154300,156589131,789,789,789,789,0
|
|
20240718,154200,156589131,789,789,789,789,0
|
|
20240718,154100,156589131,789,789,789,789,0
|
|
20240718,154000,156589131,789,789,789,789,0
|
|
20240718,153900,156589131,789,789,789,789,0
|
|
20240718,153800,156589131,789,789,789,789,0
|
|
20240718,153700,156589131,789,789,789,789,0
|
|
20240718,153600,156589131,789,789,789,789,0
|
|
20240718,153500,156589131,789,789,789,789,0
|
|
20240718,153400,156589131,789,789,789,789,0
|
|
20240718,153300,156589131,789,789,789,789,0
|
|
20240718,153200,156589131,789,789,789,789,0
|
|
20240718,153100,156589131,789,789,789,789,0
|
|
20240718,153000,156589131,789,789,789,789,10808
|
|
20240718,152900,148061619,790,790,790,790,0
|
|
20240718,152800,148061619,790,790,790,790,0
|
|
20240718,152700,148061619,790,790,790,790,0
|
|
20240718,152600,148061619,790,790,790,790,0
|
|
20240718,152500,148061619,790,790,790,790,0
|
|
20240718,152400,148061619,790,790,790,790,0
|
|
20240718,152300,148061619,790,790,790,790,0
|
|
20240718,152200,148061619,790,790,790,790,0
|
|
20240718,152100,148061619,790,790,790,790,0
|
|
20240718,152000,148061619,790,790,790,790,0
|
|
20240718,151900,148061619,790,790,790,790,0
|
|
20240718,151800,148061619,790,790,790,790,0
|
|
20240718,151700,148061619,790,789,790,789,40
|
|
20240718,151600,148030020,793,793,793,793,7
|
|
20240718,151500,148024469,789,788,789,788,433
|
|
20240718,151400,147682833,793,793,793,793,0
|
|
20240718,151300,147682833,793,788,794,788,725
|
|
20240718,151200,147111500,788,789,793,788,9596
|
|
20240718,151100,139549313,789,791,791,789,5090
|
|
20240718,151000,135533242,792,792,792,792,17
|
|
20240718,150900,135519778,792,794,794,792,4
|
|
20240718,150800,135516608,792,791,792,791,10
|
|
20240718,150700,135508690,791,791,791,791,0
|
|
20240718,150600,135508690,791,789,791,789,28
|
|
20240718,150500,135486548,789,789,789,789,0
|
|
20240718,150400,135486548,789,791,791,789,28
|
|
20240718,150300,135464406,789,789,789,789,0
|
|
20240718,150200,135464406,789,789,789,789,3
|
|
20240718,150100,135462039,791,789,791,789,6
|
|
20240718,150000,135457299,790,790,790,790,0
|
|
20240718,145900,135457299,790,790,790,790,1
|
|
20240718,145800,135456509,789,789,789,789,3
|
|
20240718,145700,135454142,789,789,789,789,4
|
|
20240718,145600,135450986,790,790,790,790,50
|
|
20240718,145500,135411486,789,791,791,789,683
|
|
20240718,145400,134871817,790,790,790,790,0
|
|
20240718,145300,134871817,790,790,790,790,503
|
|
20240718,145200,134474447,790,790,790,790,0
|
|
20240718,145100,134474447,790,790,790,790,3
|
|
20240718,145000,134472077,790,790,790,790,3
|
|
20240718,144900,134469707,790,790,790,790,0
|
|
20240718,144800,134469707,790,790,790,790,0
|
|
20240718,144700,134469707,790,790,790,790,3
|
|
20240718,144600,134467337,790,790,790,790,3
|
|
20240718,144500,134464967,790,790,790,790,19
|
|
20240718,144400,134449957,790,790,790,790,0
|
|
20240718,144300,134449957,790,790,790,790,6
|
|
20240718,144200,134445217,789,789,789,789,0
|
|
20240718,144100,134445217,789,789,789,789,0
|
|
20240718,144000,134445217,789,789,789,789,3
|
|
20240718,143900,134442850,789,790,790,789,123
|
|
20240718,143800,134345683,790,791,791,790,1000
|
|
20240718,143700,133555583,790,790,790,790,0
|
|
20240718,143600,133555583,790,790,790,790,4
|
|
20240718,143500,133552423,790,790,790,790,3
|
|
20240718,143400,133550053,790,790,790,790,0
|
|
20240718,143300,133550053,790,790,790,790,0
|
|
20240718,143200,133550053,790,790,793,790,23
|
|
20240718,143100,133531832,790,790,790,790,0
|
|
20240718,143000,133531832,790,790,790,790,0
|
|
20240718,142900,133531832,790,790,790,790,3
|
|
20240718,142800,133529462,790,790,790,790,3003
|
|
20240718,142700,131157092,790,790,790,790,0
|
|
20240718,142600,131157092,790,790,790,790,160
|
|
20240718,142500,131030692,790,790,790,790,3
|
|
20240718,142400,131028322,790,793,793,790,6
|
|
20240718,142300,131023573,797,797,797,797,0
|
|
20240718,142200,131023573,797,793,797,793,17
|
|
20240718,142100,131010082,790,790,790,790,6
|
|
20240718,142000,131005342,793,793,793,793,351
|
|
20240718,141900,130726999,790,790,790,790,0
|
|
20240718,141800,130726999,790,790,790,790,0
|
|
20240718,141700,130726999,790,790,790,790,6
|
|
20240718,141600,130722259,790,790,790,790,0
|
|
20240718,141500,130722259,790,790,790,790,0
|
|
20240718,141400,130722259,790,790,790,790,3
|
|
20240718,141300,130719889,790,790,790,790,3
|
|
20240718,141200,130717519,793,793,793,793,0
|
|
20240718,141100,130717519,793,793,793,793,0
|
|
20240718,141000,130717519,793,790,793,790,54
|
|
20240718,140900,130674715,793,790,793,790,264
|
|
20240718,140800,130466152,790,790,790,790,5000
|
|
20240718,140700,126516152,790,790,790,790,546
|
|
20240718,140600,126084812,789,790,790,789,42
|
|
20240718,140500,126051638,789,789,789,789,30
|
|
20240718,140400,126027968,789,789,789,789,0
|
|
20240718,140300,126027968,789,789,789,789,6
|
|
20240718,140200,126023234,789,789,789,789,37
|
|
20240718,140100,125994041,789,789,789,789,650
|
|
20240718,140000,125481191,789,789,789,789,152
|
|
20240718,135900,125361263,788,789,789,788,1912
|
|
20240718,135800,123854598,789,791,791,789,1203
|
|
20240718,135700,122905325,792,792,792,792,1
|
|
20240718,135600,122904533,792,792,792,792,0
|
|
20240718,135500,122904533,792,791,792,791,297
|
|
20240718,135400,122669506,789,791,791,789,2740
|
|
20240718,135300,120507246,789,789,789,789,21
|
|
20240718,135200,120490677,789,791,791,789,6
|
|
20240718,135100,120485937,789,789,789,789,12
|
|
20240718,135000,120476469,789,789,789,789,0
|
|
20240718,134900,120476469,789,789,789,789,0
|
|
20240718,134800,120476469,789,789,789,789,6
|
|
20240718,134700,120471735,789,789,789,789,3000
|
|
20240718,134600,118104735,791,791,791,791,1003
|
|
20240718,134500,117311362,789,789,789,789,0
|
|
20240718,134400,117311362,789,789,789,789,6
|
|
20240718,134300,117306628,791,791,791,790,10099
|
|
20240718,134200,109328349,791,791,791,791,773
|
|
20240718,134100,108716906,791,791,791,791,3
|
|
20240718,134000,108714533,791,791,791,791,3
|
|
20240718,133900,108712160,790,790,790,790,0
|
|
20240718,133800,108712160,790,791,791,790,2501
|
|
20240718,133700,106736037,791,791,791,791,6
|
|
20240718,133600,106731291,793,793,793,793,2
|
|
20240718,133500,106729705,791,791,791,791,1000
|
|
20240718,133400,105938705,791,791,791,791,0
|
|
20240718,133300,105938705,791,791,791,791,6
|
|
20240718,133200,105933959,792,792,792,792,5738
|
|
20240718,133100,101389463,792,792,792,792,0
|
|
20240718,133000,101389463,792,793,793,792,6
|
|
20240718,132900,101384708,792,792,792,792,3
|
|
20240718,132800,101382332,792,793,793,792,1415
|
|
20240718,132700,100260238,793,793,793,793,0
|
|
20240718,132600,100260238,793,793,793,793,3
|
|
20240718,132500,100257859,793,793,793,793,3
|
|
20240718,132400,100255480,797,796,797,796,722
|
|
20240718,132300,99680434,796,795,796,795,300
|
|
20240718,132200,99441637,796,795,796,795,900
|
|
20240718,132100,98725637,796,795,796,795,1026
|
|
20240718,132000,97909241,796,796,796,796,800
|
|
20240718,131900,97272441,796,796,796,792,606
|
|
20240718,131800,96790380,795,795,795,792,612
|
|
20240718,131700,96303849,795,795,795,795,816
|
|
20240718,131600,95655129,795,795,795,792,5403
|
|
20240718,131500,91374744,792,792,792,792,3
|
|
20240718,131400,91372368,795,792,795,792,5370
|
|
20240718,131300,87119319,792,792,792,792,0
|
|
20240718,131200,87119319,792,792,792,792,3
|
|
20240718,131100,87116943,792,792,792,792,100
|
|
20240718,131000,87037743,792,792,792,792,3
|
|
20240718,130900,87035367,792,792,792,792,0
|
|
20240718,130800,87035367,792,792,792,792,3
|
|
20240718,130700,87032991,792,792,792,792,3
|
|
20240718,130600,87030615,795,795,795,795,0
|
|
20240718,130500,87030615,795,795,795,795,1
|
|
20240718,130400,87029820,792,792,792,792,3
|
|
20240718,130300,87027444,792,792,792,792,3
|
|
20240718,130200,87025068,792,792,792,792,0
|
|
20240718,130100,87025068,792,792,792,792,3
|
|
20240718,130000,87022692,792,792,792,792,0
|
|
20240718,125900,87022692,792,792,792,792,3
|
|
20240718,125800,87020316,796,796,796,796,0
|
|
20240718,125700,87020316,796,792,796,792,4
|
|
20240718,125600,87017144,792,792,792,792,3
|
|
20240718,125500,87014768,792,792,792,792,3
|
|
20240718,125400,87012392,792,792,792,792,0
|
|
20240718,125300,87012392,792,792,792,792,19
|
|
20240718,125200,86997344,792,793,793,792,384
|
|
20240718,125100,86692980,797,797,797,797,0
|
|
20240718,125000,86692980,797,797,797,794,10
|
|
20240718,124900,86685019,794,794,794,794,0
|
|
20240718,124800,86685019,794,794,794,794,3
|
|
20240718,124700,86682637,794,794,794,794,0
|
|
20240718,124600,86682637,794,794,794,794,103
|
|
20240718,124500,86600855,794,794,794,794,0
|
|
20240718,124400,86600855,794,794,794,794,3
|
|
20240718,124300,86598473,794,794,794,794,3
|
|
20240718,124200,86596091,794,794,794,794,0
|
|
20240718,124100,86596091,794,794,794,794,3
|
|
20240718,124000,86593709,794,794,794,794,0
|
|
20240718,123900,86593709,794,794,794,794,3
|
|
20240718,123800,86591327,794,794,794,794,0
|
|
20240718,123700,86591327,794,794,794,794,3
|
|
20240718,123600,86588945,794,794,794,794,82
|
|
20240718,123500,86523837,794,794,794,794,3
|
|
20240718,123400,86521455,794,794,794,794,0
|
|
20240718,123300,86521455,794,795,797,794,36
|
|
20240718,123200,86492834,795,795,795,795,210
|
|
20240718,123100,86325884,796,795,796,795,788
|
|
20240718,123000,85699391,794,791,794,791,207
|
|
20240718,122900,85535140,790,790,790,790,0
|
|
20240718,122800,85535140,790,790,790,790,3
|
|
20240718,122700,85532770,793,790,793,790,455
|
|
20240718,122600,85173311,790,790,790,790,3
|
|
20240718,122500,85170941,790,790,790,790,0
|
|
20240718,122400,85170941,790,790,790,790,3
|
|
20240718,122300,85168571,790,790,790,790,0
|
|
20240718,122200,85168571,790,790,790,790,3
|
|
20240718,122100,85166201,790,790,790,790,3
|
|
20240718,122000,85163831,790,790,790,790,0
|
|
20240718,121900,85163831,790,790,790,790,0
|
|
20240718,121800,85163831,790,790,790,790,3
|
|
20240718,121700,85161461,790,790,790,790,3
|
|
20240718,121600,85159091,790,790,790,790,0
|
|
20240718,121500,85159091,790,790,790,790,3
|
|
20240718,121400,85156721,790,790,790,790,0
|
|
20240718,121300,85156721,790,790,790,790,4
|
|
20240718,121200,85153561,790,790,790,790,0
|
|
20240718,121100,85153561,790,790,790,790,3
|
|
20240718,121000,85151191,790,790,790,790,3
|
|
20240718,120900,85148821,793,790,793,790,544
|
|
20240718,120800,84718916,792,792,792,792,0
|
|
20240718,120700,84718916,792,790,792,790,53
|
|
20240718,120600,84676963,790,790,790,790,3
|
|
20240718,120500,84674593,790,790,790,790,0
|
|
20240718,120400,84674593,790,790,790,790,3
|
|
20240718,120300,84672223,790,790,790,790,3
|
|
20240718,120200,84669853,790,790,790,790,821
|
|
20240718,120100,84021263,790,790,790,790,0
|
|
20240718,120000,84021263,790,790,790,790,3
|
|
20240718,115900,84018893,790,790,790,790,3
|
|
20240718,115800,84016523,790,790,790,790,115
|
|
20240718,115700,83925673,790,790,790,790,17
|
|
20240718,115600,83912243,790,790,790,790,592
|
|
20240718,115500,83444563,791,791,791,791,4028
|
|
20240718,115400,80258415,791,791,791,791,0
|
|
20240718,115300,80258415,791,791,791,791,0
|
|
20240718,115200,80258415,791,792,792,791,1669
|
|
20240718,115100,78937847,792,792,792,792,0
|
|
20240718,115000,78937847,792,792,792,792,0
|
|
20240718,114900,78937847,792,792,792,792,3
|
|
20240718,114800,78935471,792,792,792,792,3
|
|
20240718,114700,78933095,792,792,792,792,0
|
|
20240718,114600,78933095,792,792,792,792,0
|
|
20240718,114500,78933095,792,792,792,792,3
|
|
20240718,114400,78930719,792,792,792,792,3
|
|
20240718,114300,78928343,792,792,792,792,0
|
|
20240718,114200,78928343,792,792,792,792,0
|
|
20240718,114100,78928343,792,792,792,792,3884
|
|
20240718,114000,75852215,792,792,792,792,0
|
|
20240718,113900,75852215,792,792,792,792,0
|
|
20240718,113800,75852215,792,792,792,792,3
|
|
20240718,113700,75849839,792,792,792,792,3
|
|
20240718,113600,75847463,792,792,792,792,0
|
|
20240718,113500,75847463,792,792,792,792,2000
|
|
20240718,113400,74263463,792,792,792,792,3
|
|
20240718,113300,74261087,792,792,792,792,3
|
|
20240718,113200,74258711,792,792,792,792,0
|
|
20240718,113100,74258711,792,792,792,792,0
|
|
20240718,113000,74258711,792,792,792,792,6
|
|
20240718,112900,74253959,792,792,792,792,0
|
|
20240718,112800,74253959,792,792,792,792,0
|
|
20240718,112700,74253959,792,792,792,792,0
|
|
20240718,112600,74253959,792,792,792,792,6
|
|
20240718,112500,74249207,792,792,792,792,0
|
|
20240718,112400,74249207,792,792,792,792,0
|
|
20240718,112300,74249207,792,792,792,792,6
|
|
20240718,112200,74244455,792,792,792,792,0
|
|
20240718,112100,74244455,792,792,792,792,8
|
|
20240718,112000,74238119,792,792,792,792,0
|
|
20240718,111900,74238119,792,792,792,792,6
|
|
20240718,111800,74233367,793,793,793,793,0
|
|
20240718,111700,74233367,793,793,793,793,0
|
|
20240718,111600,74233367,793,793,793,793,21
|
|
20240718,111500,74216714,793,793,793,793,6
|
|
20240718,111400,74211956,794,794,794,794,0
|
|
20240718,111300,74211956,794,794,794,794,0
|
|
20240718,111200,74211956,794,793,794,793,106
|
|
20240718,111100,74127798,793,793,793,793,1000
|
|
20240718,111000,73334798,793,793,793,793,0
|
|
20240718,110900,73334798,793,794,794,793,268
|
|
20240718,110800,73122144,793,792,793,792,57
|
|
20240718,110700,73076949,793,793,793,793,13
|
|
20240718,110600,73066640,793,793,793,792,2001
|
|
20240718,110500,71481660,793,793,793,793,0
|
|
20240718,110400,71481660,793,793,793,793,6
|
|
20240718,110300,71476902,793,793,793,793,2
|
|
20240718,110200,71475316,793,793,793,793,0
|
|
20240718,110100,71475316,793,793,793,793,3
|
|
20240718,110000,71472937,794,794,794,794,3
|
|
20240718,105900,71470555,794,794,794,794,0
|
|
20240718,105800,71470555,794,794,794,794,0
|
|
20240718,105700,71470555,794,793,794,793,6
|
|
20240718,105600,71465794,794,796,796,794,20
|
|
20240718,105500,71449912,793,793,793,793,0
|
|
20240718,105400,71449912,793,793,793,793,0
|
|
20240718,105300,71449912,793,793,793,793,6
|
|
20240718,105200,71445154,793,793,793,793,0
|
|
20240718,105100,71445154,793,793,793,793,0
|
|
20240718,105000,71445154,793,793,793,793,3
|
|
20240718,104900,71442775,793,796,796,793,4
|
|
20240718,104800,71439600,796,793,796,793,7
|
|
20240718,104700,71434037,793,793,793,793,2
|
|
20240718,104600,71432451,792,792,793,792,27
|
|
20240718,104500,71411066,792,792,792,792,1
|
|
20240718,104400,71410274,792,792,792,792,1
|
|
20240718,104300,71409482,792,792,792,792,3
|
|
20240718,104200,71407106,792,792,792,792,3
|
|
20240718,104100,71404730,792,792,792,792,0
|
|
20240718,104000,71404730,792,792,792,792,0
|
|
20240718,103900,71404730,792,792,792,792,53
|
|
20240718,103800,71362754,792,792,792,792,3
|
|
20240718,103700,71360378,792,792,792,792,0
|
|
20240718,103600,71360378,792,792,792,792,0
|
|
20240718,103500,71360378,792,791,792,791,4
|
|
20240718,103400,71357213,791,791,791,791,5
|
|
20240718,103300,71353258,796,796,796,796,0
|
|
20240718,103200,71353258,796,795,796,791,802
|
|
20240718,103100,70714891,791,791,791,791,3
|
|
20240718,103000,70712518,791,792,792,791,60
|
|
20240718,102900,70665057,791,791,791,791,0
|
|
20240718,102800,70665057,791,791,791,791,3
|
|
20240718,102700,70662684,795,795,795,791,107
|
|
20240718,102600,70577631,795,795,795,795,701
|
|
20240718,102500,70020336,791,791,791,791,2
|
|
20240718,102400,70018754,791,792,792,791,4
|
|
20240718,102300,70015589,790,791,791,790,503
|
|
20240718,102200,69617719,790,790,790,790,0
|
|
20240718,102100,69617719,790,790,790,790,3
|
|
20240718,102000,69615349,790,791,791,790,1506
|
|
20240718,101900,68425417,791,792,794,791,6
|
|
20240718,101800,68420664,795,793,795,793,5
|
|
20240718,101700,68416695,791,791,791,791,3
|
|
20240718,101600,68414322,790,790,790,790,3
|
|
20240718,101500,68411952,790,790,790,790,1
|
|
20240718,101400,68411162,790,793,793,790,7051
|
|
20240718,101300,62830314,793,793,793,793,500
|
|
20240718,101200,62433814,793,793,793,793,3
|
|
20240718,101100,62431435,793,793,793,793,0
|
|
20240718,101000,62431435,793,793,793,793,3
|
|
20240718,100900,62429056,793,793,793,793,0
|
|
20240718,100800,62429056,793,793,793,793,3
|
|
20240718,100700,62426677,793,793,793,793,0
|
|
20240718,100600,62426677,793,793,795,793,5
|
|
20240718,100500,62422710,795,792,795,792,4
|
|
20240718,100400,62419539,792,792,792,792,0
|
|
20240718,100300,62419539,792,791,792,791,9
|
|
20240718,100200,62412414,796,795,796,792,6003
|
|
20240718,100100,57635050,791,792,793,791,57
|
|
20240718,100000,57589856,795,795,795,795,1
|
|
20240718,095900,57589061,795,791,795,791,54
|
|
20240718,095800,57546146,791,791,791,791,0
|
|
20240718,095700,57546146,791,791,791,791,3
|
|
20240718,095600,57543773,792,792,796,792,63
|
|
20240718,095500,57493653,796,792,796,791,65
|
|
20240718,095400,57441944,795,790,795,790,452
|
|
20240718,095300,57084858,790,795,795,790,194
|
|
20240718,095200,56930647,790,792,792,790,6453
|
|
20240718,095100,51832753,795,793,795,793,12
|
|
20240718,095000,51823215,792,793,795,792,499
|
|
20240718,094900,51426521,795,795,795,793,5519
|
|
20240718,094800,47039200,794,792,794,792,5
|
|
20240718,094700,47035237,792,791,792,790,783
|
|
20240718,094600,46415427,790,789,790,789,5
|
|
20240718,094500,46411481,792,789,792,789,2081
|
|
20240718,094400,44764884,789,789,789,789,1
|
|
20240718,094300,44764095,788,789,789,788,7866
|
|
20240718,094200,38561873,789,789,789,789,3
|
|
20240718,094100,38559506,790,790,790,790,3
|
|
20240718,094000,38557136,790,790,790,790,355
|
|
20240718,093900,38276686,790,789,790,789,704
|
|
20240718,093800,37720529,790,790,790,790,5
|
|
20240718,093700,37716579,790,790,790,789,1068
|
|
20240718,093600,36873664,790,790,790,790,1
|
|
20240718,093500,36872874,789,789,789,789,474
|
|
20240718,093400,36498888,790,789,790,789,1270
|
|
20240718,093300,35496755,790,790,790,790,175
|
|
20240718,093200,35358505,790,790,790,790,16
|
|
20240718,093100,35345865,789,791,791,789,6
|
|
20240718,093000,35341129,791,788,791,788,106
|
|
20240718,092900,35257292,788,789,792,788,3425
|
|
20240718,092800,32556379,788,790,790,788,4009
|
|
20240718,092700,29393685,790,791,791,790,5703
|
|
20240718,092600,24888208,791,791,791,791,3
|
|
20240718,092500,24885835,790,790,790,790,0
|
|
20240718,092400,24885835,790,794,794,790,203
|
|
20240718,092300,24725311,791,792,792,791,3023
|
|
20240718,092200,22334018,795,795,795,795,0
|
|
20240718,092100,22334018,795,792,795,792,3301
|
|
20240718,092000,19711757,792,792,792,792,17
|
|
20240718,091900,19698293,795,792,795,790,2004
|
|
20240718,091800,18113171,793,796,796,793,4
|
|
20240718,091700,18109996,796,793,796,793,2
|
|
20240718,091600,18108407,792,796,796,792,4
|
|
20240718,091500,18105235,792,792,792,792,3
|
|
20240718,091400,18102859,792,792,792,792,472
|
|
20240718,091300,17729035,792,791,792,791,5
|
|
20240718,091200,17725078,792,791,792,791,2404
|
|
20240718,091100,15821514,797,797,797,797,258
|
|
20240718,091000,15615888,791,791,791,791,0
|
|
20240718,090900,15615888,791,792,792,791,1986
|
|
20240718,090800,14044126,792,793,793,792,1614
|
|
20240718,090700,12764779,793,793,793,793,1499
|
|
20240718,090600,11576072,793,793,793,793,0
|
|
20240718,090500,11576072,793,798,798,793,62
|
|
20240718,090400,11526616,792,793,793,792,2271
|
|
20240718,090300,9726264,793,793,793,793,0
|
|
20240718,090200,9726264,793,793,793,793,527
|
|
20240718,090100,9308353,802,795,802,795,610
|
|
20240718,090000,8823333,802,803,803,796,11055
|