591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184800,168742373,709,709,709,709,1199
|
|
20240419,184700,168742373,709,709,709,709,0
|
|
20240419,184600,168742373,709,709,709,709,0
|
|
20240419,184500,168742373,709,709,709,709,0
|
|
20240419,184400,168742373,709,709,709,709,0
|
|
20240419,184300,168742373,709,709,709,709,0
|
|
20240419,184200,168742373,709,709,709,709,0
|
|
20240419,184100,168742373,709,709,709,709,0
|
|
20240419,184000,168742373,709,709,709,709,0
|
|
20240419,183900,168742373,709,709,709,709,0
|
|
20240419,183800,168742373,709,709,709,709,0
|
|
20240419,183700,168742373,709,709,709,709,0
|
|
20240419,183600,168742373,709,709,709,709,0
|
|
20240419,183500,168742373,709,709,709,709,0
|
|
20240419,183400,168742373,709,709,709,709,0
|
|
20240419,183300,168742373,709,709,709,709,0
|
|
20240419,183200,168742373,709,709,709,709,0
|
|
20240419,183100,168742373,709,709,709,709,0
|
|
20240419,183000,168742373,709,709,709,709,0
|
|
20240419,182900,168742373,709,709,709,709,0
|
|
20240419,182800,168742373,709,709,709,709,0
|
|
20240419,182700,168742373,709,709,709,709,0
|
|
20240419,182600,168742373,709,709,709,709,0
|
|
20240419,182500,168742373,709,709,709,709,0
|
|
20240419,182400,168742373,709,709,709,709,0
|
|
20240419,182300,168742373,709,709,709,709,0
|
|
20240419,182200,168742373,709,709,709,709,0
|
|
20240419,182100,168742373,709,709,709,709,0
|
|
20240419,182000,168742373,709,709,709,709,0
|
|
20240419,181900,168742373,709,709,709,709,0
|
|
20240419,181800,168742373,709,709,709,709,1199
|
|
20240419,181700,168742373,709,709,709,709,0
|
|
20240419,181600,168742373,709,709,709,709,0
|
|
20240419,181500,168742373,709,709,709,709,0
|
|
20240419,181400,168742373,709,709,709,709,0
|
|
20240419,181300,168742373,709,709,709,709,0
|
|
20240419,181200,168742373,709,709,709,709,0
|
|
20240419,181100,168742373,709,709,709,709,0
|
|
20240419,181000,168742373,709,709,709,709,0
|
|
20240419,180900,168742373,709,709,709,709,0
|
|
20240419,180800,168742373,709,709,709,709,0
|
|
20240419,180700,168742373,709,709,709,709,0
|
|
20240419,180600,168742373,709,709,709,709,0
|
|
20240419,180500,168742373,709,709,709,709,0
|
|
20240419,180400,168742373,709,709,709,709,0
|
|
20240419,180300,168742373,709,709,709,709,0
|
|
20240419,180200,168742373,709,709,709,709,0
|
|
20240419,180100,168742373,709,709,709,709,0
|
|
20240419,180000,168742373,709,709,709,709,0
|
|
20240419,175900,168742373,709,709,709,709,0
|
|
20240419,175800,168742373,709,709,709,709,0
|
|
20240419,175700,168742373,709,709,709,709,0
|
|
20240419,175600,168742373,709,709,709,709,0
|
|
20240419,175500,168742373,709,709,709,709,0
|
|
20240419,175400,168742373,709,709,709,709,0
|
|
20240419,175300,168742373,709,709,709,709,0
|
|
20240419,175200,168742373,709,709,709,709,0
|
|
20240419,175100,168742373,709,709,709,709,0
|
|
20240419,175000,168742373,709,709,709,709,0
|
|
20240419,174900,168742373,709,709,709,709,0
|
|
20240419,174800,168742373,709,709,709,709,1199
|
|
20240419,174700,168742373,709,709,709,709,0
|
|
20240419,174600,168742373,709,709,709,709,0
|
|
20240419,174500,168742373,709,709,709,709,0
|
|
20240419,174400,168742373,709,709,709,709,0
|
|
20240419,174300,168742373,709,709,709,709,0
|
|
20240419,174200,168742373,709,709,709,709,0
|
|
20240419,174100,168742373,709,709,709,709,0
|
|
20240419,174000,168742373,709,709,709,709,0
|
|
20240419,173900,168742373,709,709,709,709,0
|
|
20240419,173800,168742373,709,709,709,709,0
|
|
20240419,173700,168742373,709,709,709,709,0
|
|
20240419,173600,168742373,709,709,709,709,0
|
|
20240419,173500,168742373,709,709,709,709,0
|
|
20240419,173400,168742373,709,709,709,709,0
|
|
20240419,173300,168742373,709,709,709,709,0
|
|
20240419,173200,168742373,709,709,709,709,0
|
|
20240419,173100,168742373,709,709,709,709,0
|
|
20240419,173000,168742373,709,709,709,709,0
|
|
20240419,172900,168742373,709,709,709,709,0
|
|
20240419,172800,168742373,709,709,709,709,0
|
|
20240419,172700,168742373,709,709,709,709,0
|
|
20240419,172600,168742373,709,709,709,709,0
|
|
20240419,172500,168742373,709,709,709,709,0
|
|
20240419,172400,168742373,709,709,709,709,0
|
|
20240419,172300,168742373,709,709,709,709,0
|
|
20240419,172200,168742373,709,709,709,709,0
|
|
20240419,172100,168742373,709,709,709,709,0
|
|
20240419,172000,168742373,709,709,709,709,0
|
|
20240419,171900,168742373,709,709,709,709,0
|
|
20240419,171800,168742373,709,709,709,709,1199
|
|
20240419,171700,168742373,709,709,709,709,0
|
|
20240419,171600,168742373,709,709,709,709,0
|
|
20240419,171500,168742373,709,709,709,709,0
|
|
20240419,171400,168742373,709,709,709,709,0
|
|
20240419,171300,168742373,709,709,709,709,0
|
|
20240419,171200,168742373,709,709,709,709,0
|
|
20240419,171100,168742373,709,709,709,709,0
|
|
20240419,171000,168742373,709,709,709,709,0
|
|
20240419,170900,168742373,709,709,709,709,0
|
|
20240419,170800,168742373,709,709,709,709,0
|
|
20240419,170700,168742373,709,709,709,709,0
|
|
20240419,170600,168742373,709,709,709,709,0
|
|
20240419,170500,168742373,709,709,709,709,0
|
|
20240419,170400,168742373,709,709,709,709,0
|
|
20240419,170300,168742373,709,709,709,709,0
|
|
20240419,170200,168742373,709,709,709,709,0
|
|
20240419,170100,168742373,709,709,709,709,0
|
|
20240419,170000,168742373,709,709,709,709,0
|
|
20240419,165900,168742373,709,709,709,709,0
|
|
20240419,165800,168742373,709,709,709,709,0
|
|
20240419,165700,168742373,709,709,709,709,0
|
|
20240419,165600,168742373,709,709,709,709,0
|
|
20240419,165500,168742373,709,709,709,709,0
|
|
20240419,165400,168742373,709,709,709,709,0
|
|
20240419,165300,168742373,709,709,709,709,0
|
|
20240419,165200,168742373,709,709,709,709,0
|
|
20240419,165100,168742373,709,709,709,709,0
|
|
20240419,165000,168742373,709,709,709,709,0
|
|
20240419,164900,168742373,709,709,709,709,0
|
|
20240419,164800,168742373,709,709,709,709,1199
|
|
20240419,164700,168742373,709,709,709,709,0
|
|
20240419,164600,168742373,709,709,709,709,0
|
|
20240419,164500,168742373,709,709,709,709,0
|
|
20240419,164400,168742373,709,709,709,709,0
|
|
20240419,164300,168742373,709,709,709,709,0
|
|
20240419,164200,168742373,709,709,709,709,0
|
|
20240419,164100,168742373,709,709,709,709,0
|
|
20240419,164000,168742373,709,709,709,709,0
|
|
20240419,163900,168742373,709,709,709,709,0
|
|
20240419,163800,168742373,709,709,709,709,0
|
|
20240419,163700,168742373,709,709,709,709,0
|
|
20240419,163600,168742373,709,709,709,709,0
|
|
20240419,163500,168742373,709,709,709,709,0
|
|
20240419,163400,168742373,709,709,709,709,0
|
|
20240419,163300,168742373,709,709,709,709,0
|
|
20240419,163200,168742373,709,709,709,709,0
|
|
20240419,163100,168742373,709,709,709,709,0
|
|
20240419,163000,168742373,709,709,709,709,0
|
|
20240419,162900,168742373,709,709,709,709,0
|
|
20240419,162800,168742373,709,709,709,709,0
|
|
20240419,162700,168742373,709,709,709,709,0
|
|
20240419,162600,168742373,709,709,709,709,0
|
|
20240419,162500,168742373,709,709,709,709,0
|
|
20240419,162400,168742373,709,709,709,709,0
|
|
20240419,162300,168742373,709,709,709,709,0
|
|
20240419,162200,168742373,709,709,709,709,0
|
|
20240419,162100,168742373,709,709,709,709,0
|
|
20240419,162000,168742373,709,709,709,709,0
|
|
20240419,161900,168742373,709,709,709,709,0
|
|
20240419,161800,168742373,709,709,709,709,1199
|
|
20240419,161700,168742373,709,709,709,709,0
|
|
20240419,161600,168742373,709,709,709,709,0
|
|
20240419,161500,168742373,709,709,709,709,0
|
|
20240419,161400,168742373,709,709,709,709,0
|
|
20240419,161300,168742373,709,709,709,709,0
|
|
20240419,161200,168742373,709,709,709,709,0
|
|
20240419,161100,168742373,709,709,709,709,0
|
|
20240419,161000,168742373,709,709,709,709,0
|
|
20240419,160900,168742373,709,709,709,709,0
|
|
20240419,160800,168742373,709,709,709,709,0
|
|
20240419,160700,168742373,709,709,709,709,0
|
|
20240419,160600,168742373,709,709,709,709,0
|
|
20240419,160500,168742373,709,709,709,709,0
|
|
20240419,160400,168742373,709,709,709,709,0
|
|
20240419,160300,168742373,709,709,709,709,0
|
|
20240419,160200,168742373,709,709,709,709,0
|
|
20240419,160100,168742373,709,709,709,709,0
|
|
20240419,160000,168742373,709,709,709,709,0
|
|
20240419,155900,168742373,709,709,709,709,0
|
|
20240419,155800,168742373,709,709,709,709,0
|
|
20240419,155700,168742373,709,709,709,709,0
|
|
20240419,155600,168742373,709,709,709,709,0
|
|
20240419,155500,168742373,709,709,709,709,0
|
|
20240419,155400,168742373,709,709,709,709,0
|
|
20240419,155300,168742373,709,709,709,709,0
|
|
20240419,155200,168742373,709,709,709,709,0
|
|
20240419,155100,168742373,709,709,709,709,0
|
|
20240419,155000,168742373,709,709,709,709,0
|
|
20240419,154900,168742373,709,709,709,709,0
|
|
20240419,154800,168742373,709,709,709,709,1199
|
|
20240419,154700,168742373,709,709,709,709,0
|
|
20240419,154600,168742373,709,709,709,709,0
|
|
20240419,154500,168742373,709,709,709,709,0
|
|
20240419,154400,168742373,709,709,709,709,0
|
|
20240419,154300,168742373,709,709,709,709,0
|
|
20240419,154200,168742373,709,709,709,709,0
|
|
20240419,154100,168742373,709,709,709,709,0
|
|
20240419,154000,168742373,709,709,709,709,0
|
|
20240419,153900,168742373,709,709,709,709,0
|
|
20240419,153800,168742373,709,709,709,709,0
|
|
20240419,153700,168742373,709,709,709,709,0
|
|
20240419,153600,168742373,709,709,709,709,0
|
|
20240419,153500,168742373,709,709,709,709,0
|
|
20240419,153400,168742373,709,709,709,709,0
|
|
20240419,153300,168742373,709,709,709,709,0
|
|
20240419,153200,168742373,709,709,709,709,0
|
|
20240419,153100,168742373,709,709,709,709,0
|
|
20240419,153000,168742373,709,709,709,709,1199
|
|
20240419,152900,167892282,704,704,704,704,0
|
|
20240419,152800,167892282,704,704,704,704,0
|
|
20240419,152700,167892282,704,704,704,704,0
|
|
20240419,152600,167892282,704,704,704,704,0
|
|
20240419,152500,167892282,704,704,704,704,0
|
|
20240419,152400,167892282,704,704,704,704,0
|
|
20240419,152300,167892282,704,704,704,704,0
|
|
20240419,152200,167892282,704,704,704,704,0
|
|
20240419,152100,167892282,704,704,704,704,0
|
|
20240419,152000,167892282,704,704,704,704,0
|
|
20240419,151900,167892282,704,704,704,704,144
|
|
20240419,151800,167790906,701,702,702,701,2598
|
|
20240419,151700,165967610,704,704,704,704,0
|
|
20240419,151600,165967610,704,704,704,704,83
|
|
20240419,151500,165909178,703,703,703,703,200
|
|
20240419,151400,165768578,704,704,704,704,5
|
|
20240419,151300,165765058,704,704,704,704,0
|
|
20240419,151200,165765058,704,708,708,704,36
|
|
20240419,151100,165739690,708,704,708,704,2
|
|
20240419,151000,165738278,704,704,704,704,1
|
|
20240419,150900,165737574,708,708,708,708,0
|
|
20240419,150800,165737574,708,708,708,708,0
|
|
20240419,150700,165737574,708,708,708,708,7
|
|
20240419,150600,165732618,708,709,709,708,1561
|
|
20240419,150500,164625871,709,709,709,708,33451
|
|
20240419,150400,140941055,708,704,708,704,12854
|
|
20240419,150300,131860353,703,705,705,703,99
|
|
20240419,150200,131790597,706,706,706,706,7
|
|
20240419,150100,131785655,706,706,706,706,306
|
|
20240419,150000,131569619,706,706,706,706,1
|
|
20240419,145900,131568913,706,706,706,706,0
|
|
20240419,145800,131568913,706,706,706,706,0
|
|
20240419,145700,131568913,706,706,706,706,0
|
|
20240419,145600,131568913,706,706,706,706,0
|
|
20240419,145500,131568913,706,706,706,706,0
|
|
20240419,145400,131568913,706,706,706,706,0
|
|
20240419,145300,131568913,706,706,706,706,0
|
|
20240419,145200,131568913,706,706,706,706,2
|
|
20240419,145100,131567501,706,706,706,706,0
|
|
20240419,145000,131567501,706,706,706,706,0
|
|
20240419,144900,131567501,706,706,706,706,0
|
|
20240419,144800,131567501,706,706,706,706,0
|
|
20240419,144700,131567501,706,706,706,706,0
|
|
20240419,144600,131567501,706,706,706,706,10
|
|
20240419,144500,131560441,706,704,706,704,200
|
|
20240419,144400,131419470,704,704,704,704,0
|
|
20240419,144300,131419470,704,704,704,704,86
|
|
20240419,144200,131358926,704,704,704,704,0
|
|
20240419,144100,131358926,704,704,704,704,0
|
|
20240419,144000,131358926,704,704,704,704,0
|
|
20240419,143900,131358926,704,704,704,704,16
|
|
20240419,143800,131347662,706,705,706,705,802
|
|
20240419,143700,130781480,705,705,705,705,0
|
|
20240419,143600,130781480,705,705,705,705,0
|
|
20240419,143500,130781480,705,705,705,705,255
|
|
20240419,143400,130601705,705,705,705,705,245
|
|
20240419,143300,130428980,705,705,705,705,444
|
|
20240419,143200,130115960,705,705,705,705,2
|
|
20240419,143100,130114550,701,701,701,701,0
|
|
20240419,143000,130114550,701,701,701,701,0
|
|
20240419,142900,130114550,701,701,701,701,9
|
|
20240419,142800,130108241,705,701,705,701,1627
|
|
20240419,142700,128966094,701,701,701,701,0
|
|
20240419,142600,128966094,701,701,701,701,1005
|
|
20240419,142500,128261589,705,705,705,705,0
|
|
20240419,142400,128261589,705,705,705,705,0
|
|
20240419,142300,128261589,705,705,705,705,0
|
|
20240419,142200,128261589,705,705,705,705,3
|
|
20240419,142100,128259474,705,705,705,705,275
|
|
20240419,142000,128065599,705,705,705,705,0
|
|
20240419,141900,128065599,705,705,705,705,8
|
|
20240419,141800,128059959,705,705,705,705,8
|
|
20240419,141700,128054319,706,706,706,706,18
|
|
20240419,141600,128041611,706,706,706,706,0
|
|
20240419,141500,128041611,706,706,706,706,0
|
|
20240419,141400,128041611,706,706,706,706,6
|
|
20240419,141300,128037375,706,706,706,706,0
|
|
20240419,141200,128037375,706,706,706,706,0
|
|
20240419,141100,128037375,706,706,706,706,0
|
|
20240419,141000,128037375,706,706,706,706,0
|
|
20240419,140900,128037375,706,706,706,706,0
|
|
20240419,140800,128037375,706,706,706,706,0
|
|
20240419,140700,128037375,706,706,706,706,800
|
|
20240419,140600,127472575,706,706,706,706,0
|
|
20240419,140500,127472575,706,706,706,706,0
|
|
20240419,140400,127472575,706,706,706,706,0
|
|
20240419,140300,127472575,706,706,706,706,0
|
|
20240419,140200,127472575,706,705,706,705,585
|
|
20240419,140100,127060147,705,705,705,705,0
|
|
20240419,140000,127060147,705,705,705,705,0
|
|
20240419,135900,127060147,705,705,705,705,0
|
|
20240419,135800,127060147,705,705,705,705,1
|
|
20240419,135700,127059442,705,705,705,705,0
|
|
20240419,135600,127059442,705,705,705,705,0
|
|
20240419,135500,127059442,705,705,705,705,0
|
|
20240419,135400,127059442,705,705,705,705,10
|
|
20240419,135300,127052392,705,705,705,705,0
|
|
20240419,135200,127052392,705,705,705,705,0
|
|
20240419,135100,127052392,705,705,705,705,0
|
|
20240419,135000,127052392,705,705,705,705,4
|
|
20240419,134900,127049572,705,705,705,705,0
|
|
20240419,134800,127049572,705,705,705,705,0
|
|
20240419,134700,127049572,705,705,705,705,0
|
|
20240419,134600,127049572,705,705,705,705,0
|
|
20240419,134500,127049572,705,703,705,703,6
|
|
20240419,134400,127045345,702,702,702,702,0
|
|
20240419,134300,127045345,702,702,702,702,0
|
|
20240419,134200,127045345,702,702,702,702,0
|
|
20240419,134100,127045345,702,702,702,702,0
|
|
20240419,134000,127045345,702,702,702,702,0
|
|
20240419,133900,127045345,702,704,704,702,19
|
|
20240419,133800,127031997,706,706,706,706,137
|
|
20240419,133700,126935275,707,707,707,707,0
|
|
20240419,133600,126935275,707,707,707,707,0
|
|
20240419,133500,126935275,707,704,707,704,250
|
|
20240419,133400,126758680,705,705,705,705,0
|
|
20240419,133300,126758680,705,705,705,705,0
|
|
20240419,133200,126758680,705,705,705,705,8
|
|
20240419,133100,126753040,697,697,697,697,43
|
|
20240419,133000,126723069,695,695,695,695,0
|
|
20240419,132900,126723069,695,702,702,695,1988
|
|
20240419,132800,125332530,702,702,702,702,0
|
|
20240419,132700,125332530,702,702,702,702,120
|
|
20240419,132600,125248290,702,702,702,702,0
|
|
20240419,132500,125248290,702,702,702,702,51
|
|
20240419,132400,125212488,707,707,707,707,1910
|
|
20240419,132300,123862118,706,706,706,706,0
|
|
20240419,132200,123862118,706,706,706,706,1415
|
|
20240419,132100,122863128,706,706,706,706,0
|
|
20240419,132000,122863128,706,706,706,706,0
|
|
20240419,131900,122863128,706,706,706,706,0
|
|
20240419,131800,122863128,706,706,706,706,0
|
|
20240419,131700,122863128,706,706,706,706,449
|
|
20240419,131600,122546134,706,706,706,706,0
|
|
20240419,131500,122546134,706,705,706,705,500
|
|
20240419,131400,122193479,705,700,705,700,6651
|
|
20240419,131300,117532028,699,699,699,699,0
|
|
20240419,131200,117532028,699,697,699,697,1004
|
|
20240419,131100,116832238,696,696,696,696,0
|
|
20240419,131000,116832238,696,696,696,696,0
|
|
20240419,130900,116832238,696,696,696,696,51
|
|
20240419,130800,116796742,696,696,696,696,10
|
|
20240419,130700,116789782,696,696,696,696,162
|
|
20240419,130600,116677030,696,696,696,696,0
|
|
20240419,130500,116677030,696,696,696,696,5
|
|
20240419,130400,116673550,696,696,696,696,0
|
|
20240419,130300,116673550,696,696,696,696,0
|
|
20240419,130200,116673550,696,696,696,696,1
|
|
20240419,130100,116672854,696,696,696,696,1
|
|
20240419,130000,116672158,695,695,695,695,71
|
|
20240419,125900,116622813,694,694,694,694,108
|
|
20240419,125800,116547861,695,695,695,695,2
|
|
20240419,125700,116546471,690,690,690,690,0
|
|
20240419,125600,116546471,690,690,690,690,0
|
|
20240419,125500,116546471,690,690,690,690,0
|
|
20240419,125400,116546471,690,690,690,690,0
|
|
20240419,125300,116546471,690,690,690,690,0
|
|
20240419,125200,116546471,690,690,690,690,0
|
|
20240419,125100,116546471,690,690,690,690,6
|
|
20240419,125000,116542331,690,690,690,690,149
|
|
20240419,124900,116439521,690,690,690,690,0
|
|
20240419,124800,116439521,690,695,695,690,6476
|
|
20240419,124700,111965326,694,694,694,694,0
|
|
20240419,124600,111965326,694,694,694,694,0
|
|
20240419,124500,111965326,694,694,694,694,0
|
|
20240419,124400,111965326,694,694,694,694,16
|
|
20240419,124300,111954222,699,699,699,699,0
|
|
20240419,124200,111954222,699,699,699,699,0
|
|
20240419,124100,111954222,699,696,699,696,200
|
|
20240419,124000,111814625,696,696,696,696,2
|
|
20240419,123900,111813233,693,693,693,693,0
|
|
20240419,123800,111813233,693,694,694,693,6
|
|
20240419,123700,111809070,693,698,698,693,3766
|
|
20240419,123600,109186765,698,697,698,697,111
|
|
20240419,123500,109109324,698,698,698,698,0
|
|
20240419,123400,109109324,698,698,698,698,0
|
|
20240419,123300,109109324,698,698,698,698,0
|
|
20240419,123200,109109324,698,698,698,698,0
|
|
20240419,123100,109109324,698,698,698,698,0
|
|
20240419,123000,109109324,698,698,698,698,0
|
|
20240419,122900,109109324,698,698,698,698,1
|
|
20240419,122800,109108626,695,695,695,695,0
|
|
20240419,122700,109108626,695,695,695,695,0
|
|
20240419,122600,109108626,695,695,695,695,323
|
|
20240419,122500,108884141,698,698,698,698,0
|
|
20240419,122400,108884141,698,698,698,698,37
|
|
20240419,122300,108858315,699,696,699,696,18
|
|
20240419,122200,108845763,700,700,700,700,0
|
|
20240419,122100,108845763,700,700,700,700,0
|
|
20240419,122000,108845763,700,700,700,700,0
|
|
20240419,121900,108845763,700,700,700,700,0
|
|
20240419,121800,108845763,700,700,700,700,0
|
|
20240419,121700,108845763,700,700,700,700,0
|
|
20240419,121600,108845763,700,700,700,700,0
|
|
20240419,121500,108845763,700,700,700,700,2
|
|
20240419,121400,108844363,700,701,701,700,161
|
|
20240419,121300,108731533,701,701,701,701,0
|
|
20240419,121200,108731533,701,701,701,701,0
|
|
20240419,121100,108731533,701,701,701,701,2
|
|
20240419,121000,108730131,701,701,701,701,0
|
|
20240419,120900,108730131,701,701,701,701,10
|
|
20240419,120800,108723121,702,701,702,701,152
|
|
20240419,120700,108616537,701,701,701,701,0
|
|
20240419,120600,108616537,701,701,701,695,952
|
|
20240419,120500,107954885,701,700,701,700,49
|
|
20240419,120400,107920580,699,698,699,698,732
|
|
20240419,120300,107408995,699,699,699,699,2059
|
|
20240419,120200,105969754,698,695,698,695,3631
|
|
20240419,120100,103441313,695,695,695,695,1
|
|
20240419,120000,103440618,692,692,692,692,0
|
|
20240419,115900,103440618,692,692,692,692,0
|
|
20240419,115800,103440618,692,690,692,690,679
|
|
20240419,115700,102971962,690,690,690,690,28
|
|
20240419,115600,102952642,690,690,690,690,0
|
|
20240419,115500,102952642,690,690,690,690,14
|
|
20240419,115400,102942982,689,689,689,689,0
|
|
20240419,115300,102942982,689,689,689,689,0
|
|
20240419,115200,102942982,689,689,689,689,0
|
|
20240419,115100,102942982,689,689,689,689,36
|
|
20240419,115000,102918178,690,690,690,690,0
|
|
20240419,114900,102918178,690,688,690,688,120
|
|
20240419,114800,102835616,688,688,688,688,0
|
|
20240419,114700,102835616,688,688,688,688,2
|
|
20240419,114600,102834240,688,689,689,688,51
|
|
20240419,114500,102799116,687,687,687,687,0
|
|
20240419,114400,102799116,687,687,687,687,1159
|
|
20240419,114300,102002883,686,687,687,686,5041
|
|
20240419,114200,98544717,687,687,687,687,301
|
|
20240419,114100,98337930,686,686,686,686,0
|
|
20240419,114000,98337930,686,689,689,686,4276
|
|
20240419,113900,95400525,689,690,690,689,814
|
|
20240419,113800,94839565,690,691,691,690,1905
|
|
20240419,113700,93524714,691,691,691,691,440
|
|
20240419,113600,93220674,691,691,691,691,36
|
|
20240419,113500,93195798,692,692,692,692,0
|
|
20240419,113400,93195798,692,692,692,692,1
|
|
20240419,113300,93195106,692,692,692,692,0
|
|
20240419,113200,93195106,692,692,692,692,0
|
|
20240419,113100,93195106,692,692,692,692,104
|
|
20240419,113000,93123138,692,692,692,692,201
|
|
20240419,112900,92984046,692,692,692,692,0
|
|
20240419,112800,92984046,692,692,692,692,0
|
|
20240419,112700,92984046,692,692,692,692,3
|
|
20240419,112600,92981970,687,688,692,687,2134
|
|
20240419,112500,91514811,689,689,692,689,866
|
|
20240419,112400,90918134,689,689,689,689,1017
|
|
20240419,112300,90217421,691,690,691,690,3982
|
|
20240419,112200,87469526,689,691,691,689,55
|
|
20240419,112100,87431624,690,690,690,690,2701
|
|
20240419,112000,85567934,690,690,691,690,1408
|
|
20240419,111900,84596406,691,691,691,691,3023
|
|
20240419,111800,82507513,692,693,693,692,2295
|
|
20240419,111700,80919346,693,693,693,693,1397
|
|
20240419,111600,79951225,694,694,694,694,121
|
|
20240419,111500,79867251,694,694,694,694,2
|
|
20240419,111400,79865863,695,695,695,695,10
|
|
20240419,111300,79858913,695,695,695,695,0
|
|
20240419,111200,79858913,695,694,695,694,8859
|
|
20240419,111100,73701945,695,696,696,695,1370
|
|
20240419,111000,72749683,695,696,697,695,2308
|
|
20240419,110900,71144063,696,697,697,696,1884
|
|
20240419,110800,69831025,697,698,698,697,492
|
|
20240419,110700,69487666,698,698,698,698,1077
|
|
20240419,110600,68735920,699,699,699,699,10
|
|
20240419,110500,68728930,698,699,699,698,2112
|
|
20240419,110400,67252769,699,699,699,699,1039
|
|
20240419,110300,66526508,700,700,700,700,20448
|
|
20240419,110200,52212908,701,701,701,701,0
|
|
20240419,110100,52212908,701,701,701,700,29
|
|
20240419,110000,52192581,701,701,701,701,6
|
|
20240419,105900,52188375,700,701,701,700,1673
|
|
20240419,105800,51017270,701,701,701,701,0
|
|
20240419,105700,51017270,701,701,701,701,50
|
|
20240419,105600,50982220,701,702,702,701,1817
|
|
20240419,105500,49708493,701,702,702,701,1194
|
|
20240419,105400,48870999,702,702,702,702,0
|
|
20240419,105300,48870999,702,702,702,702,379
|
|
20240419,105200,48604941,702,702,702,702,0
|
|
20240419,105100,48604941,702,702,702,702,0
|
|
20240419,105000,48604941,702,702,702,702,78
|
|
20240419,104900,48550185,704,704,704,704,0
|
|
20240419,104800,48550185,704,704,704,704,0
|
|
20240419,104700,48550185,704,704,704,704,1
|
|
20240419,104600,48549481,701,701,701,701,0
|
|
20240419,104500,48549481,701,701,701,701,0
|
|
20240419,104400,48549481,701,701,701,701,0
|
|
20240419,104300,48549481,701,701,701,701,589
|
|
20240419,104200,48136592,701,701,702,701,78
|
|
20240419,104100,48081908,704,701,704,701,12
|
|
20240419,104000,48073490,701,701,701,701,1
|
|
20240419,103900,48072789,706,706,706,706,0
|
|
20240419,103800,48072789,706,706,706,706,0
|
|
20240419,103700,48072789,706,706,706,706,1
|
|
20240419,103600,48072083,701,702,702,701,3104
|
|
20240419,103500,45893839,701,701,701,701,0
|
|
20240419,103400,45893839,701,701,701,701,0
|
|
20240419,103300,45893839,701,701,701,701,440
|
|
20240419,103200,45585399,702,703,703,702,3637
|
|
20240419,103100,43030137,707,707,707,707,0
|
|
20240419,103000,43030137,707,707,707,707,0
|
|
20240419,102900,43030137,707,707,707,707,0
|
|
20240419,102800,43030137,707,707,707,707,213
|
|
20240419,102700,42879546,707,707,707,707,0
|
|
20240419,102600,42879546,707,707,707,707,1
|
|
20240419,102500,42878839,702,702,702,702,427
|
|
20240419,102400,42579085,702,702,702,702,0
|
|
20240419,102300,42579085,702,702,702,702,1394
|
|
20240419,102200,41600497,702,704,704,702,1000
|
|
20240419,102100,40897059,705,705,705,705,761
|
|
20240419,102000,40360554,704,704,704,704,160
|
|
20240419,101900,40247914,704,704,704,704,0
|
|
20240419,101800,40247914,704,704,704,704,0
|
|
20240419,101700,40247914,704,705,705,704,270
|
|
20240419,101600,40057595,705,707,707,705,220
|
|
20240419,101500,39902211,707,707,707,707,75
|
|
20240419,101400,39849186,708,707,708,707,120
|
|
20240419,101300,39764326,708,708,708,708,4005
|
|
20240419,101200,36928786,708,709,709,708,2346
|
|
20240419,101100,35267672,709,709,709,709,1
|
|
20240419,101000,35266963,708,708,708,708,0
|
|
20240419,100900,35266963,708,708,708,708,100
|
|
20240419,100800,35196163,709,709,709,709,0
|
|
20240419,100700,35196163,709,709,709,709,0
|
|
20240419,100600,35196163,709,709,709,709,11
|
|
20240419,100500,35188364,708,708,708,708,0
|
|
20240419,100400,35188364,708,708,708,708,1
|
|
20240419,100300,35187656,708,708,708,708,0
|
|
20240419,100200,35187656,708,708,708,708,72
|
|
20240419,100100,35136680,708,708,708,708,500
|
|
20240419,100000,34782680,707,707,707,707,0
|
|
20240419,095900,34782680,707,708,708,707,254
|
|
20240419,095800,34602874,708,708,708,708,3676
|
|
20240419,095700,32000266,709,709,709,709,5
|
|
20240419,095600,31996721,709,709,709,709,215
|
|
20240419,095500,31844286,710,710,710,710,0
|
|
20240419,095400,31844286,710,710,710,710,0
|
|
20240419,095300,31844286,710,708,710,708,1065
|
|
20240419,095200,31088202,708,708,708,708,2000
|
|
20240419,095100,29672202,709,709,709,709,29
|
|
20240419,095000,29651641,709,709,709,709,6
|
|
20240419,094900,29647387,709,706,709,706,2
|
|
20240419,094800,29645972,705,705,705,705,5
|
|
20240419,094700,29642447,705,705,705,705,1000
|
|
20240419,094600,28937447,705,705,705,705,1
|
|
20240419,094500,28936742,710,710,710,710,39
|
|
20240419,094400,28909052,710,710,710,710,0
|
|
20240419,094300,28909052,710,710,710,710,62
|
|
20240419,094200,28865032,711,706,711,706,164
|
|
20240419,094100,28748730,705,710,710,699,4625
|
|
20240419,094000,25506200,710,710,710,710,4
|
|
20240419,093900,25503360,710,710,710,710,0
|
|
20240419,093800,25503360,710,710,710,710,3002
|
|
20240419,093700,23371940,710,709,710,709,201
|
|
20240419,093600,23229430,709,709,709,709,191
|
|
20240419,093500,23094011,709,704,709,704,1500
|
|
20240419,093400,22034924,703,703,703,703,78
|
|
20240419,093300,21980090,703,703,703,703,0
|
|
20240419,093200,21980090,703,703,703,703,171
|
|
20240419,093100,21859877,703,703,703,703,1
|
|
20240419,093000,21859174,703,704,704,703,78
|
|
20240419,092900,21804263,704,705,705,704,2563
|
|
20240419,092800,19998348,706,706,706,706,0
|
|
20240419,092700,19998348,706,706,706,706,5
|
|
20240419,092600,19994818,706,709,709,706,2500
|
|
20240419,092500,18225318,709,709,709,709,0
|
|
20240419,092400,18225318,709,705,709,705,502
|
|
20240419,092300,17871400,709,709,709,709,0
|
|
20240419,092200,17871400,709,709,709,709,2000
|
|
20240419,092100,16453400,709,709,709,709,0
|
|
20240419,092000,16453400,709,708,709,708,1190
|
|
20240419,091900,15610685,709,709,709,709,0
|
|
20240419,091800,15610685,709,709,709,709,10
|
|
20240419,091700,15603595,709,709,709,709,50
|
|
20240419,091600,15568145,709,709,709,709,7
|
|
20240419,091500,15563182,709,703,709,703,1015
|
|
20240419,091400,14847266,700,700,700,700,1025
|
|
20240419,091300,14129766,703,703,703,703,10
|
|
20240419,091200,14122736,704,702,704,699,209
|
|
20240419,091100,13976402,704,700,704,700,4
|
|
20240419,091000,13973594,699,706,706,699,6390
|
|
20240419,090900,9475976,706,708,708,706,2553
|
|
20240419,090800,7669548,708,708,708,708,2987
|
|
20240419,090700,5554752,711,711,711,711,0
|
|
20240419,090600,5554752,711,711,711,711,402
|
|
20240419,090500,5268930,711,711,711,711,0
|
|
20240419,090400,5268930,711,711,711,711,8
|
|
20240419,090300,5263242,711,709,711,709,2106
|
|
20240419,090200,3768082,708,708,708,708,1192
|
|
20240419,090100,2924146,709,708,709,708,389
|
|
20240419,090000,2648632,709,708,709,708,3741
|