591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184800,454147853,711,711,711,711,3738
|
|
20240418,184700,454147853,711,711,711,711,0
|
|
20240418,184600,454147853,711,711,711,711,0
|
|
20240418,184500,454147853,711,711,711,711,0
|
|
20240418,184400,454147853,711,711,711,711,0
|
|
20240418,184300,454147853,711,711,711,711,0
|
|
20240418,184200,454147853,711,711,711,711,0
|
|
20240418,184100,454147853,711,711,711,711,0
|
|
20240418,184000,454147853,711,711,711,711,0
|
|
20240418,183900,454147853,711,711,711,711,0
|
|
20240418,183800,454147853,711,711,711,711,0
|
|
20240418,183700,454147853,711,711,711,711,0
|
|
20240418,183600,454147853,711,711,711,711,0
|
|
20240418,183500,454147853,711,711,711,711,0
|
|
20240418,183400,454147853,711,711,711,711,0
|
|
20240418,183300,454147853,711,711,711,711,0
|
|
20240418,183200,454147853,711,711,711,711,0
|
|
20240418,183100,454147853,711,711,711,711,0
|
|
20240418,183000,454147853,711,711,711,711,0
|
|
20240418,182900,454147853,711,711,711,711,0
|
|
20240418,182800,454147853,711,711,711,711,0
|
|
20240418,182700,454147853,711,711,711,711,0
|
|
20240418,182600,454147853,711,711,711,711,0
|
|
20240418,182500,454147853,711,711,711,711,0
|
|
20240418,182400,454147853,711,711,711,711,0
|
|
20240418,182300,454147853,711,711,711,711,0
|
|
20240418,182200,454147853,711,711,711,711,0
|
|
20240418,182100,454147853,711,711,711,711,0
|
|
20240418,182000,454147853,711,711,711,711,0
|
|
20240418,181900,454147853,711,711,711,711,0
|
|
20240418,181800,454147853,711,711,711,711,3738
|
|
20240418,181700,454147853,711,711,711,711,0
|
|
20240418,181600,454147853,711,711,711,711,0
|
|
20240418,181500,454147853,711,711,711,711,0
|
|
20240418,181400,454147853,711,711,711,711,0
|
|
20240418,181300,454147853,711,711,711,711,0
|
|
20240418,181200,454147853,711,711,711,711,0
|
|
20240418,181100,454147853,711,711,711,711,0
|
|
20240418,181000,454147853,711,711,711,711,0
|
|
20240418,180900,454147853,711,711,711,711,0
|
|
20240418,180800,454147853,711,711,711,711,0
|
|
20240418,180700,454147853,711,711,711,711,0
|
|
20240418,180600,454147853,711,711,711,711,0
|
|
20240418,180500,454147853,711,711,711,711,0
|
|
20240418,180400,454147853,711,711,711,711,0
|
|
20240418,180300,454147853,711,711,711,711,0
|
|
20240418,180200,454147853,711,711,711,711,0
|
|
20240418,180100,454147853,711,711,711,711,0
|
|
20240418,180000,454147853,711,711,711,711,0
|
|
20240418,175900,454147853,711,711,711,711,0
|
|
20240418,175800,454147853,711,711,711,711,0
|
|
20240418,175700,454147853,711,711,711,711,0
|
|
20240418,175600,454147853,711,711,711,711,0
|
|
20240418,175500,454147853,711,711,711,711,0
|
|
20240418,175400,454147853,711,711,711,711,0
|
|
20240418,175300,454147853,711,711,711,711,0
|
|
20240418,175200,454147853,711,711,711,711,0
|
|
20240418,175100,454147853,711,711,711,711,0
|
|
20240418,175000,454147853,711,711,711,711,0
|
|
20240418,174900,454147853,711,711,711,711,0
|
|
20240418,174800,454147853,711,711,711,711,3738
|
|
20240418,174700,454147853,711,711,711,711,0
|
|
20240418,174600,454147853,711,711,711,711,0
|
|
20240418,174500,454147853,711,711,711,711,0
|
|
20240418,174400,454147853,711,711,711,711,0
|
|
20240418,174300,454147853,711,711,711,711,0
|
|
20240418,174200,454147853,711,711,711,711,0
|
|
20240418,174100,454147853,711,711,711,711,0
|
|
20240418,174000,454147853,711,711,711,711,0
|
|
20240418,173900,454147853,711,711,711,711,0
|
|
20240418,173800,454147853,711,711,711,711,0
|
|
20240418,173700,454147853,711,711,711,711,0
|
|
20240418,173600,454147853,711,711,711,711,0
|
|
20240418,173500,454147853,711,711,711,711,0
|
|
20240418,173400,454147853,711,711,711,711,0
|
|
20240418,173300,454147853,711,711,711,711,0
|
|
20240418,173200,454147853,711,711,711,711,0
|
|
20240418,173100,454147853,711,711,711,711,0
|
|
20240418,173000,454147853,711,711,711,711,0
|
|
20240418,172900,454147853,711,711,711,711,0
|
|
20240418,172800,454147853,711,711,711,711,0
|
|
20240418,172700,454147853,711,711,711,711,0
|
|
20240418,172600,454147853,711,711,711,711,0
|
|
20240418,172500,454147853,711,711,711,711,0
|
|
20240418,172400,454147853,711,711,711,711,0
|
|
20240418,172300,454147853,711,711,711,711,0
|
|
20240418,172200,454147853,711,711,711,711,0
|
|
20240418,172100,454147853,711,711,711,711,0
|
|
20240418,172000,454147853,711,711,711,711,0
|
|
20240418,171900,454147853,711,711,711,711,0
|
|
20240418,171800,454147853,711,711,711,711,3738
|
|
20240418,171700,454147853,711,711,711,711,0
|
|
20240418,171600,454147853,711,711,711,711,0
|
|
20240418,171500,454147853,711,711,711,711,0
|
|
20240418,171400,454147853,711,711,711,711,0
|
|
20240418,171300,454147853,711,711,711,711,0
|
|
20240418,171200,454147853,711,711,711,711,0
|
|
20240418,171100,454147853,711,711,711,711,0
|
|
20240418,171000,454147853,711,711,711,711,0
|
|
20240418,170900,454147853,711,711,711,711,0
|
|
20240418,170800,454147853,711,711,711,711,0
|
|
20240418,170700,454147853,711,711,711,711,0
|
|
20240418,170600,454147853,711,711,711,711,0
|
|
20240418,170500,454147853,711,711,711,711,0
|
|
20240418,170400,454147853,711,711,711,711,0
|
|
20240418,170300,454147853,711,711,711,711,0
|
|
20240418,170200,454147853,711,711,711,711,0
|
|
20240418,170100,454147853,711,711,711,711,0
|
|
20240418,170000,454147853,711,711,711,711,0
|
|
20240418,165900,454147853,711,711,711,711,0
|
|
20240418,165800,454147853,711,711,711,711,0
|
|
20240418,165700,454147853,711,711,711,711,0
|
|
20240418,165600,454147853,711,711,711,711,0
|
|
20240418,165500,454147853,711,711,711,711,0
|
|
20240418,165400,454147853,711,711,711,711,0
|
|
20240418,165300,454147853,711,711,711,711,0
|
|
20240418,165200,454147853,711,711,711,711,0
|
|
20240418,165100,454147853,711,711,711,711,0
|
|
20240418,165000,454147853,711,711,711,711,0
|
|
20240418,164900,454147853,711,711,711,711,0
|
|
20240418,164800,454147853,711,711,711,711,3738
|
|
20240418,164700,454147853,711,711,711,711,0
|
|
20240418,164600,454147853,711,711,711,711,0
|
|
20240418,164500,454147853,711,711,711,711,0
|
|
20240418,164400,454147853,711,711,711,711,0
|
|
20240418,164300,454147853,711,711,711,711,0
|
|
20240418,164200,454147853,711,711,711,711,0
|
|
20240418,164100,454147853,711,711,711,711,0
|
|
20240418,164000,454147853,711,711,711,711,0
|
|
20240418,163900,454147853,711,711,711,711,0
|
|
20240418,163800,454147853,711,711,711,711,0
|
|
20240418,163700,454147853,711,711,711,711,0
|
|
20240418,163600,454147853,711,711,711,711,0
|
|
20240418,163500,454147853,711,711,711,711,0
|
|
20240418,163400,454147853,711,711,711,711,0
|
|
20240418,163300,454147853,711,711,711,711,0
|
|
20240418,163200,454147853,711,711,711,711,0
|
|
20240418,163100,454147853,711,711,711,711,0
|
|
20240418,163000,454147853,711,711,711,711,0
|
|
20240418,162900,454147853,711,711,711,711,0
|
|
20240418,162800,454147853,711,711,711,711,0
|
|
20240418,162700,454147853,711,711,711,711,0
|
|
20240418,162600,454147853,711,711,711,711,0
|
|
20240418,162500,454147853,711,711,711,711,0
|
|
20240418,162400,454147853,711,711,711,711,0
|
|
20240418,162300,454147853,711,711,711,711,0
|
|
20240418,162200,454147853,711,711,711,711,0
|
|
20240418,162100,454147853,711,711,711,711,0
|
|
20240418,162000,454147853,711,711,711,711,0
|
|
20240418,161900,454147853,711,711,711,711,0
|
|
20240418,161800,454147853,711,711,711,711,3738
|
|
20240418,161700,454147853,711,711,711,711,0
|
|
20240418,161600,454147853,711,711,711,711,0
|
|
20240418,161500,454147853,711,711,711,711,0
|
|
20240418,161400,454147853,711,711,711,711,0
|
|
20240418,161300,454147853,711,711,711,711,0
|
|
20240418,161200,454147853,711,711,711,711,0
|
|
20240418,161100,454147853,711,711,711,711,0
|
|
20240418,161000,454147853,711,711,711,711,0
|
|
20240418,160900,454147853,711,711,711,711,0
|
|
20240418,160800,454147853,711,711,711,711,0
|
|
20240418,160700,454147853,711,711,711,711,0
|
|
20240418,160600,454147853,711,711,711,711,0
|
|
20240418,160500,454147853,711,711,711,711,0
|
|
20240418,160400,454147853,711,711,711,711,0
|
|
20240418,160300,454147853,711,711,711,711,0
|
|
20240418,160200,454147853,711,711,711,711,0
|
|
20240418,160100,454147853,711,711,711,711,0
|
|
20240418,160000,454147853,711,711,711,711,0
|
|
20240418,155900,454147853,711,711,711,711,0
|
|
20240418,155800,454147853,711,711,711,711,0
|
|
20240418,155700,454147853,711,711,711,711,0
|
|
20240418,155600,454147853,711,711,711,711,0
|
|
20240418,155500,454147853,711,711,711,711,0
|
|
20240418,155400,454147853,711,711,711,711,0
|
|
20240418,155300,454147853,711,711,711,711,0
|
|
20240418,155200,454147853,711,711,711,711,0
|
|
20240418,155100,454147853,711,711,711,711,0
|
|
20240418,155000,454147853,711,711,711,711,0
|
|
20240418,154900,454147853,711,711,711,711,0
|
|
20240418,154800,454147853,711,711,711,711,3738
|
|
20240418,154700,454147853,711,711,711,711,0
|
|
20240418,154600,454147853,711,711,711,711,0
|
|
20240418,154500,454147853,711,711,711,711,0
|
|
20240418,154400,454147853,711,711,711,711,0
|
|
20240418,154300,454147853,711,711,711,711,0
|
|
20240418,154200,454147853,711,711,711,711,0
|
|
20240418,154100,454147853,711,711,711,711,0
|
|
20240418,154000,454147853,711,711,711,711,0
|
|
20240418,153900,454147853,711,711,711,711,0
|
|
20240418,153800,454147853,711,711,711,711,0
|
|
20240418,153700,454147853,711,711,711,711,0
|
|
20240418,153600,454147853,711,711,711,711,0
|
|
20240418,153500,454147853,711,711,711,711,0
|
|
20240418,153400,454147853,711,711,711,711,0
|
|
20240418,153300,454147853,711,711,711,711,0
|
|
20240418,153200,454147853,711,711,711,711,0
|
|
20240418,153100,454147853,711,711,711,711,0
|
|
20240418,153000,454147853,711,711,711,711,3738
|
|
20240418,152900,451490135,707,707,707,707,0
|
|
20240418,152800,451490135,707,707,707,707,0
|
|
20240418,152700,451490135,707,707,707,707,0
|
|
20240418,152600,451490135,707,707,707,707,0
|
|
20240418,152500,451490135,707,707,707,707,0
|
|
20240418,152400,451490135,707,707,707,707,0
|
|
20240418,152300,451490135,707,707,707,707,0
|
|
20240418,152200,451490135,707,707,707,707,0
|
|
20240418,152100,451490135,707,707,707,707,0
|
|
20240418,152000,451490135,707,707,707,707,0
|
|
20240418,151900,451490135,707,707,707,707,0
|
|
20240418,151800,451490135,707,707,707,707,0
|
|
20240418,151700,451490135,707,704,707,703,282
|
|
20240418,151600,451291706,705,705,705,705,0
|
|
20240418,151500,451291706,705,705,705,705,1
|
|
20240418,151400,451291001,705,705,705,705,25
|
|
20240418,151300,451273376,708,708,708,708,0
|
|
20240418,151200,451273376,708,707,708,707,258
|
|
20240418,151100,451090848,707,707,707,707,1500
|
|
20240418,151000,450030348,707,707,707,707,1150
|
|
20240418,150900,449217298,707,707,707,707,531
|
|
20240418,150800,448841881,707,707,707,707,9
|
|
20240418,150700,448835518,707,707,707,707,4
|
|
20240418,150600,448832690,707,707,707,707,0
|
|
20240418,150500,448832690,707,707,707,707,500
|
|
20240418,150400,448479190,708,708,708,708,0
|
|
20240418,150300,448479190,708,706,708,706,100
|
|
20240418,150200,448408492,705,705,705,705,0
|
|
20240418,150100,448408492,705,705,705,705,300
|
|
20240418,150000,448196992,705,703,705,703,2200
|
|
20240418,145900,446646068,703,703,703,703,955
|
|
20240418,145800,445974703,703,702,703,700,1436
|
|
20240418,145700,444967929,703,703,703,703,1
|
|
20240418,145600,444967226,702,702,702,702,0
|
|
20240418,145500,444967226,702,702,702,702,539
|
|
20240418,145400,444588848,703,703,703,703,573
|
|
20240418,145300,444186029,705,705,705,705,500
|
|
20240418,145200,443833529,708,708,708,708,0
|
|
20240418,145100,443833529,708,708,708,708,0
|
|
20240418,145000,443833529,708,708,708,708,0
|
|
20240418,144900,443833529,708,708,708,708,0
|
|
20240418,144800,443833529,708,708,708,708,0
|
|
20240418,144700,443833529,708,708,708,708,0
|
|
20240418,144600,443833529,708,708,708,708,0
|
|
20240418,144500,443833529,708,704,708,704,2000
|
|
20240418,144400,442421564,703,703,703,703,738
|
|
20240418,144300,441902750,702,702,702,702,10
|
|
20240418,144200,441895730,703,703,703,703,200
|
|
20240418,144100,441755130,703,703,703,703,0
|
|
20240418,144000,441755130,703,703,703,703,0
|
|
20240418,143900,441755130,703,702,703,702,90
|
|
20240418,143800,441691930,702,702,702,700,1009
|
|
20240418,143700,440985486,702,702,702,702,18
|
|
20240418,143600,440972850,700,700,700,700,1397
|
|
20240418,143500,439994950,700,700,700,700,2
|
|
20240418,143400,439993550,700,701,701,700,30294
|
|
20240418,143300,418787590,700,703,703,700,5000
|
|
20240418,143200,415280873,704,704,704,704,439
|
|
20240418,143100,414971817,704,704,704,704,59
|
|
20240418,143000,414930281,704,704,704,704,21
|
|
20240418,142900,414915497,704,704,704,704,0
|
|
20240418,142800,414915497,704,704,704,704,1
|
|
20240418,142700,414914793,708,708,708,708,0
|
|
20240418,142600,414914793,708,708,708,708,0
|
|
20240418,142500,414914793,708,708,708,708,0
|
|
20240418,142400,414914793,708,708,708,708,0
|
|
20240418,142300,414914793,708,708,708,708,43
|
|
20240418,142200,414884349,703,703,703,703,992
|
|
20240418,142100,414186973,708,708,708,708,14
|
|
20240418,142000,414177061,702,707,708,702,652
|
|
20240418,141900,413717464,703,703,703,703,200
|
|
20240418,141800,413576864,701,705,705,701,709
|
|
20240418,141700,413077904,709,709,709,709,0
|
|
20240418,141600,413077904,709,709,709,709,0
|
|
20240418,141500,413077904,709,709,709,709,0
|
|
20240418,141400,413077904,709,709,709,709,943
|
|
20240418,141300,412409317,709,705,709,705,729
|
|
20240418,141200,411893207,705,705,705,705,9248
|
|
20240418,141100,405373367,708,705,708,705,21652
|
|
20240418,141000,390108407,708,708,708,708,0
|
|
20240418,140900,390108407,708,708,708,708,0
|
|
20240418,140800,390108407,708,708,708,708,31
|
|
20240418,140700,390086459,708,708,708,708,26
|
|
20240418,140600,390068051,708,707,708,707,79
|
|
20240418,140500,390012140,706,706,706,706,0
|
|
20240418,140400,390012140,706,706,706,706,0
|
|
20240418,140300,390012140,706,706,706,706,0
|
|
20240418,140200,390012140,706,706,706,706,0
|
|
20240418,140100,390012140,706,706,706,706,0
|
|
20240418,140000,390012140,706,706,706,706,0
|
|
20240418,135900,390012140,706,706,706,706,0
|
|
20240418,135800,390012140,706,709,709,706,301
|
|
20240418,135700,389798734,710,710,710,710,0
|
|
20240418,135600,389798734,710,710,710,710,0
|
|
20240418,135500,389798734,710,710,710,710,0
|
|
20240418,135400,389798734,710,705,710,705,7165
|
|
20240418,135300,384719284,705,701,705,700,1456
|
|
20240418,135200,383699729,700,700,700,700,0
|
|
20240418,135100,383699729,700,704,704,700,8262
|
|
20240418,135000,377910701,707,707,707,707,0
|
|
20240418,134900,377910701,707,707,707,707,1
|
|
20240418,134800,377909994,701,705,705,701,16538
|
|
20240418,134700,366292526,705,705,705,705,700
|
|
20240418,134600,365799026,705,705,705,705,800
|
|
20240418,134500,365235026,705,705,705,705,1797
|
|
20240418,134400,363968141,706,706,706,706,756
|
|
20240418,134300,363434405,707,707,707,707,21
|
|
20240418,134200,363419558,707,707,707,707,0
|
|
20240418,134100,363419558,707,707,707,707,400
|
|
20240418,134000,363136758,708,708,708,708,0
|
|
20240418,133900,363136758,708,708,708,708,0
|
|
20240418,133800,363136758,708,708,708,708,0
|
|
20240418,133700,363136758,708,708,708,708,0
|
|
20240418,133600,363136758,708,708,708,708,0
|
|
20240418,133500,363136758,708,708,708,708,1000
|
|
20240418,133400,362428758,708,708,708,708,519
|
|
20240418,133300,362061306,708,708,708,708,2
|
|
20240418,133200,362059890,708,708,708,708,200
|
|
20240418,133100,361918290,707,707,707,707,0
|
|
20240418,133000,361918290,707,705,707,705,1055
|
|
20240418,132900,361172545,705,705,705,705,0
|
|
20240418,132800,361172545,705,707,707,705,697
|
|
20240418,132700,360680553,707,707,707,707,10
|
|
20240418,132600,360673483,707,707,707,707,2704
|
|
20240418,132500,358761755,707,707,707,707,0
|
|
20240418,132400,358761755,707,707,707,707,1000
|
|
20240418,132300,358054755,707,707,707,707,0
|
|
20240418,132200,358054755,707,707,707,707,200
|
|
20240418,132100,357913355,707,708,708,707,82
|
|
20240418,132000,357855302,709,709,709,709,0
|
|
20240418,131900,357855302,709,709,709,709,20
|
|
20240418,131800,357841122,709,709,709,709,0
|
|
20240418,131700,357841122,709,709,709,709,0
|
|
20240418,131600,357841122,709,709,709,709,0
|
|
20240418,131500,357841122,709,709,709,709,0
|
|
20240418,131400,357841122,709,709,709,709,0
|
|
20240418,131300,357841122,709,709,709,709,500
|
|
20240418,131200,357486622,709,709,709,709,1062
|
|
20240418,131100,356733664,707,707,707,707,173
|
|
20240418,131000,356611353,707,707,707,707,11
|
|
20240418,130900,356603576,707,707,707,707,0
|
|
20240418,130800,356603576,707,707,707,707,43
|
|
20240418,130700,356573175,709,709,709,709,0
|
|
20240418,130600,356573175,709,709,709,709,0
|
|
20240418,130500,356573175,709,709,709,709,0
|
|
20240418,130400,356573175,709,708,709,708,501
|
|
20240418,130300,356218010,708,708,708,708,100
|
|
20240418,130200,356147210,708,708,708,708,500
|
|
20240418,130100,355793210,708,708,708,708,143
|
|
20240418,130000,355691966,708,708,708,708,11
|
|
20240418,125900,355684178,708,708,708,708,25
|
|
20240418,125800,355666478,708,708,708,708,21
|
|
20240418,125700,355651610,707,707,707,707,89
|
|
20240418,125600,355588687,706,706,706,706,0
|
|
20240418,125500,355588687,706,706,706,706,201
|
|
20240418,125400,355446781,708,708,708,708,0
|
|
20240418,125300,355446781,708,708,708,708,0
|
|
20240418,125200,355446781,708,708,708,708,0
|
|
20240418,125100,355446781,708,708,708,708,10
|
|
20240418,125000,355439701,705,705,705,705,0
|
|
20240418,124900,355439701,705,705,705,705,0
|
|
20240418,124800,355439701,705,705,705,705,0
|
|
20240418,124700,355439701,705,705,705,705,1019
|
|
20240418,124600,354721306,704,704,704,704,0
|
|
20240418,124500,354721306,704,704,704,704,0
|
|
20240418,124400,354721306,704,705,705,704,861
|
|
20240418,124300,354114704,708,708,709,708,1829
|
|
20240418,124200,352819130,708,708,708,708,122
|
|
20240418,124100,352732754,708,707,708,707,2984
|
|
20240418,124000,350620761,707,707,707,707,2
|
|
20240418,123900,350619347,704,704,704,704,12
|
|
20240418,123800,350610899,704,704,704,704,8
|
|
20240418,123700,350605267,704,706,706,704,1161
|
|
20240418,123600,349786922,707,707,707,707,0
|
|
20240418,123500,349786922,707,707,707,707,0
|
|
20240418,123400,349786922,707,707,707,707,0
|
|
20240418,123300,349786922,707,707,707,707,900
|
|
20240418,123200,349150622,707,707,707,707,71
|
|
20240418,123100,349100425,707,707,707,707,1
|
|
20240418,123000,349099718,707,707,707,707,0
|
|
20240418,122900,349099718,707,707,707,707,0
|
|
20240418,122800,349099718,707,707,707,707,0
|
|
20240418,122700,349099718,707,707,707,707,0
|
|
20240418,122600,349099718,707,707,707,707,0
|
|
20240418,122500,349099718,707,707,707,707,0
|
|
20240418,122400,349099718,707,707,707,707,0
|
|
20240418,122300,349099718,707,707,707,707,0
|
|
20240418,122200,349099718,707,707,707,707,1347
|
|
20240418,122100,348147389,707,707,707,707,0
|
|
20240418,122000,348147389,707,707,707,707,357
|
|
20240418,121900,347894990,707,708,708,707,23
|
|
20240418,121800,347878728,708,708,708,708,0
|
|
20240418,121700,347878728,708,708,708,708,73
|
|
20240418,121600,347827044,708,708,708,708,12
|
|
20240418,121500,347818548,708,708,708,708,140
|
|
20240418,121400,347719428,707,708,708,707,334
|
|
20240418,121300,347483056,708,708,708,708,0
|
|
20240418,121200,347483056,708,708,708,708,0
|
|
20240418,121100,347483056,708,708,708,708,50
|
|
20240418,121000,347447656,707,706,707,706,529
|
|
20240418,120900,347074172,707,707,707,707,0
|
|
20240418,120800,347074172,707,707,707,707,0
|
|
20240418,120700,347074172,707,707,707,706,588
|
|
20240418,120600,346658476,707,708,708,707,36
|
|
20240418,120500,346633018,709,709,709,709,0
|
|
20240418,120400,346633018,709,709,709,709,21
|
|
20240418,120300,346618129,710,710,710,710,0
|
|
20240418,120200,346618129,710,710,710,710,4
|
|
20240418,120100,346615289,711,711,711,711,704
|
|
20240418,120000,346114745,711,711,711,711,0
|
|
20240418,115900,346114745,711,711,711,711,7
|
|
20240418,115800,346109768,712,712,712,712,0
|
|
20240418,115700,346109768,712,712,712,712,0
|
|
20240418,115600,346109768,712,712,712,712,1000
|
|
20240418,115500,345397768,712,712,712,712,0
|
|
20240418,115400,345397768,712,712,712,712,0
|
|
20240418,115300,345397768,712,712,712,712,0
|
|
20240418,115200,345397768,712,712,712,712,51
|
|
20240418,115100,345361456,712,712,712,712,0
|
|
20240418,115000,345361456,712,711,712,711,1500
|
|
20240418,114900,344293457,713,713,713,713,0
|
|
20240418,114800,344293457,713,709,713,701,27053
|
|
20240418,114700,325218429,712,711,712,711,1075
|
|
20240418,114600,324453039,712,712,712,712,0
|
|
20240418,114500,324453039,712,712,712,712,0
|
|
20240418,114400,324453039,712,711,712,711,1959
|
|
20240418,114300,323059205,711,711,711,711,1
|
|
20240418,114200,323058494,711,711,711,711,1004
|
|
20240418,114100,322344650,709,710,710,709,400
|
|
20240418,114000,322061040,710,710,710,709,2029
|
|
20240418,113900,320622208,711,711,711,711,30
|
|
20240418,113800,320600878,712,712,712,712,0
|
|
20240418,113700,320600878,712,712,712,710,1510
|
|
20240418,113600,319527280,712,712,712,712,6
|
|
20240418,113500,319523008,713,713,713,713,0
|
|
20240418,113400,319523008,713,713,713,713,1
|
|
20240418,113300,319522295,711,711,711,711,1017
|
|
20240418,113200,318799208,711,711,711,711,506
|
|
20240418,113100,318439442,713,713,713,713,22
|
|
20240418,113000,318423756,714,714,714,714,0
|
|
20240418,112900,318423756,714,713,714,713,50
|
|
20240418,112800,318388057,714,714,714,714,0
|
|
20240418,112700,318388057,714,714,714,714,281
|
|
20240418,112600,318187423,714,714,714,714,0
|
|
20240418,112500,318187423,714,713,714,713,143
|
|
20240418,112400,318085331,713,713,713,713,0
|
|
20240418,112300,318085331,713,712,713,712,1719
|
|
20240418,112200,316861093,713,713,713,713,107
|
|
20240418,112100,316784802,713,713,713,713,1
|
|
20240418,112000,316784089,712,712,712,712,0
|
|
20240418,111900,316784089,712,712,712,712,1
|
|
20240418,111800,316783377,714,714,714,714,0
|
|
20240418,111700,316783377,714,714,714,714,1042
|
|
20240418,111600,316039389,714,714,714,714,1
|
|
20240418,111500,316038675,712,712,712,712,0
|
|
20240418,111400,316038675,712,712,712,712,97
|
|
20240418,111300,315969611,712,712,712,712,140
|
|
20240418,111200,315869931,712,712,712,712,284
|
|
20240418,111100,315667723,712,712,712,712,0
|
|
20240418,111000,315667723,712,715,715,712,240
|
|
20240418,110900,315496795,715,715,715,715,80
|
|
20240418,110800,315439595,715,715,715,715,10
|
|
20240418,110700,315432445,715,715,715,715,100
|
|
20240418,110600,315360945,715,715,715,715,13
|
|
20240418,110500,315351650,715,715,715,715,4
|
|
20240418,110400,315348790,713,713,713,713,500
|
|
20240418,110300,314992290,714,714,714,714,0
|
|
20240418,110200,314992290,714,714,714,714,0
|
|
20240418,110100,314992290,714,712,714,712,3
|
|
20240418,110000,314990151,716,711,716,711,153
|
|
20240418,105900,314881363,716,715,716,715,331
|
|
20240418,105800,314644398,716,716,716,716,0
|
|
20240418,105700,314644398,716,712,716,712,5481
|
|
20240418,105600,310721294,709,709,709,709,0
|
|
20240418,105500,310721294,709,709,709,709,259
|
|
20240418,105400,310537663,709,709,709,709,0
|
|
20240418,105300,310537663,709,712,712,709,21
|
|
20240418,105200,310522714,712,712,712,712,39
|
|
20240418,105100,310494946,710,710,710,710,0
|
|
20240418,105000,310494946,710,710,710,710,0
|
|
20240418,104900,310494946,710,710,710,710,50
|
|
20240418,104800,310459446,709,712,712,709,1115
|
|
20240418,104700,309668376,714,714,714,714,1
|
|
20240418,104600,309667662,715,715,715,715,189
|
|
20240418,104500,309532527,715,715,715,715,0
|
|
20240418,104400,309532527,715,715,715,715,597
|
|
20240418,104300,309105672,715,715,715,715,699
|
|
20240418,104200,308605887,715,715,715,715,642
|
|
20240418,104100,308146857,715,715,715,715,1001
|
|
20240418,104000,307431142,715,715,715,715,14100
|
|
20240418,103900,297349642,716,715,716,711,835
|
|
20240418,103800,296753197,715,712,716,712,6590
|
|
20240418,103700,292048611,712,712,712,712,190
|
|
20240418,103600,291913331,712,712,712,712,965
|
|
20240418,103500,291226251,707,707,707,707,6218
|
|
20240418,103400,286830125,707,712,712,707,1295
|
|
20240418,103300,285911174,712,712,712,712,5515
|
|
20240418,103200,281984494,707,707,707,707,5
|
|
20240418,103100,281980959,712,708,712,707,4009
|
|
20240418,103000,279144010,706,714,714,706,3100
|
|
20240418,102900,276951062,714,714,714,714,1060
|
|
20240418,102800,276194222,714,713,714,713,1366
|
|
20240418,102700,275219404,713,713,713,713,4
|
|
20240418,102600,275216552,714,713,714,713,332
|
|
20240418,102500,274979560,713,713,713,713,4047
|
|
20240418,102400,272094049,714,714,714,714,10
|
|
20240418,102300,272086909,714,713,714,713,108
|
|
20240418,102200,272009897,713,713,713,712,1581
|
|
20240418,102100,270883730,713,712,713,712,305
|
|
20240418,102000,270666565,713,713,713,712,2282
|
|
20240418,101900,269041499,713,712,713,712,31
|
|
20240418,101800,269019426,713,713,713,713,0
|
|
20240418,101700,269019426,713,713,713,713,360
|
|
20240418,101600,268762746,713,712,713,712,33
|
|
20240418,101500,268739249,712,712,712,712,4
|
|
20240418,101400,268736401,712,712,712,712,212
|
|
20240418,101300,268585457,710,711,711,710,90
|
|
20240418,101200,268521497,711,709,711,708,4023
|
|
20240418,101100,265670022,711,711,711,711,238
|
|
20240418,101000,265500804,711,714,714,711,1011
|
|
20240418,100900,264781950,714,714,714,714,1
|
|
20240418,100800,264781236,714,714,714,714,100
|
|
20240418,100700,264709836,715,715,715,715,303
|
|
20240418,100600,264493191,715,715,715,715,56
|
|
20240418,100500,264453151,715,715,715,715,1
|
|
20240418,100400,264452436,715,712,715,712,1901
|
|
20240418,100300,263094818,712,713,713,712,21
|
|
20240418,100200,263079856,715,713,715,713,10502
|
|
20240418,100100,255574429,712,712,712,712,280
|
|
20240418,100000,255375069,712,712,712,712,228
|
|
20240418,095900,255212733,712,713,713,712,750
|
|
20240418,095800,254678077,713,706,713,706,409
|
|
20240418,095700,254387998,705,706,706,705,3101
|
|
20240418,095600,252200168,710,708,710,705,3230
|
|
20240418,095500,249918391,710,710,710,710,10
|
|
20240418,095400,249911291,711,711,711,711,2
|
|
20240418,095300,249909869,706,707,707,706,1475
|
|
20240418,095200,248867054,707,713,713,707,13049
|
|
20240418,095100,239610928,713,712,713,712,1133
|
|
20240418,095000,238804229,713,712,713,712,825
|
|
20240418,094900,238216728,712,712,712,712,353
|
|
20240418,094800,237965392,713,713,713,713,66
|
|
20240418,094700,237918334,713,712,713,712,2542
|
|
20240418,094600,236107428,712,715,715,712,27060
|
|
20240418,094500,216813396,717,714,717,714,378
|
|
20240418,094400,216543501,713,715,719,713,14081
|
|
20240418,094300,206481877,719,719,719,719,1587
|
|
20240418,094200,205340824,719,718,719,718,11487
|
|
20240418,094100,197082671,719,719,719,715,8263
|
|
20240418,094000,191141687,719,718,720,715,7021
|
|
20240418,093900,186116014,718,719,719,717,3450
|
|
20240418,093800,183635626,717,720,720,717,3106
|
|
20240418,093700,181402574,719,718,719,717,5346
|
|
20240418,093600,177561601,714,718,718,714,7055
|
|
20240418,093500,172512296,718,719,719,716,3617
|
|
20240418,093400,169920800,719,714,719,714,289
|
|
20240418,093300,169713449,719,714,719,714,7255
|
|
20240418,093200,164499997,718,716,718,714,4286
|
|
20240418,093100,161439739,716,715,721,714,5229
|
|
20240418,093000,157686596,715,714,715,713,755
|
|
20240418,092900,157147480,713,714,714,713,429
|
|
20240418,092800,156841176,714,711,714,711,191
|
|
20240418,092700,156705352,712,713,713,711,2989
|
|
20240418,092600,154577434,713,715,715,713,7504
|
|
20240418,092500,149222230,714,716,716,713,5806
|
|
20240418,092400,145068793,716,722,722,716,8247
|
|
20240418,092300,139160076,722,722,723,718,13083
|
|
20240418,092200,129718275,722,720,722,716,8389
|
|
20240418,092100,123685728,720,718,723,716,20052
|
|
20240418,092000,109242573,718,719,719,715,5628
|
|
20240418,091900,105201740,718,714,719,709,5805
|
|
20240418,091800,101042908,719,716,719,711,7830
|
|
20240418,091700,95443309,715,720,720,713,4470
|
|
20240418,091600,92247458,720,709,720,709,16515
|
|
20240418,091500,80428159,709,706,709,705,7933
|
|
20240418,091400,74812166,707,704,707,704,12078
|
|
20240418,091300,66287599,704,704,704,704,541
|
|
20240418,091200,65906735,704,703,704,702,7905
|
|
20240418,091100,60347215,704,702,704,702,1020
|
|
20240418,091000,59630735,702,702,702,702,419
|
|
20240418,090900,59336597,702,703,707,702,10396
|
|
20240418,090800,52017815,703,702,703,696,15480
|
|
20240418,090700,41159898,701,701,701,701,2785
|
|
20240418,090600,39207613,701,700,701,700,5428
|
|
20240418,090500,35402964,700,696,700,685,12472
|
|
20240418,090400,26715672,695,695,696,695,3804
|
|
20240418,090300,24068892,695,695,696,695,23928
|
|
20240418,090200,7438884,696,695,696,695,2524
|
|
20240418,090100,5683925,696,695,696,695,1102
|
|
20240418,090000,4917033,695,688,695,688,4873
|