598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185500,747393283,759,759,759,759,6400
|
|
20240416,185400,747393283,759,759,759,759,0
|
|
20240416,185300,747393283,759,759,759,759,0
|
|
20240416,185200,747393283,759,759,759,759,0
|
|
20240416,185100,747393283,759,759,759,759,0
|
|
20240416,185000,747393283,759,759,759,759,0
|
|
20240416,184900,747393283,759,759,759,759,0
|
|
20240416,184800,747393283,759,759,759,759,0
|
|
20240416,184700,747393283,759,759,759,759,0
|
|
20240416,184600,747393283,759,759,759,759,0
|
|
20240416,184500,747393283,759,759,759,759,0
|
|
20240416,184400,747393283,759,759,759,759,0
|
|
20240416,184300,747393283,759,759,759,759,0
|
|
20240416,184200,747393283,759,759,759,759,0
|
|
20240416,184100,747393283,759,759,759,759,0
|
|
20240416,184000,747393283,759,759,759,759,0
|
|
20240416,183900,747393283,759,759,759,759,0
|
|
20240416,183800,747393283,759,759,759,759,0
|
|
20240416,183700,747393283,759,759,759,759,0
|
|
20240416,183600,747393283,759,759,759,759,0
|
|
20240416,183500,747393283,759,759,759,759,0
|
|
20240416,183400,747393283,759,759,759,759,0
|
|
20240416,183300,747393283,759,759,759,759,0
|
|
20240416,183200,747393283,759,759,759,759,0
|
|
20240416,183100,747393283,759,759,759,759,0
|
|
20240416,183000,747393283,759,759,759,759,0
|
|
20240416,182900,747393283,759,759,759,759,0
|
|
20240416,182800,747393283,759,759,759,759,0
|
|
20240416,182700,747393283,759,759,759,759,0
|
|
20240416,182600,747393283,759,759,759,759,0
|
|
20240416,182500,747393283,759,759,759,759,6400
|
|
20240416,182400,747393283,759,759,759,759,0
|
|
20240416,182300,747393283,759,759,759,759,0
|
|
20240416,182200,747393283,759,759,759,759,0
|
|
20240416,182100,747393283,759,759,759,759,0
|
|
20240416,182000,747393283,759,759,759,759,0
|
|
20240416,181900,747393283,759,759,759,759,0
|
|
20240416,181800,747393283,759,759,759,759,0
|
|
20240416,181700,747393283,759,759,759,759,0
|
|
20240416,181600,747393283,759,759,759,759,0
|
|
20240416,181500,747393283,759,759,759,759,0
|
|
20240416,181400,747393283,759,759,759,759,0
|
|
20240416,181300,747393283,759,759,759,759,0
|
|
20240416,181200,747393283,759,759,759,759,0
|
|
20240416,181100,747393283,759,759,759,759,0
|
|
20240416,181000,747393283,759,759,759,759,0
|
|
20240416,180900,747393283,759,759,759,759,0
|
|
20240416,180800,747393283,759,759,759,759,0
|
|
20240416,180700,747393283,759,759,759,759,0
|
|
20240416,180600,747393283,759,759,759,759,0
|
|
20240416,180500,747393283,759,759,759,759,0
|
|
20240416,180400,747393283,759,759,759,759,0
|
|
20240416,180300,747393283,759,759,759,759,0
|
|
20240416,180200,747393283,759,759,759,759,0
|
|
20240416,180100,747393283,759,759,759,759,0
|
|
20240416,180000,747393283,759,759,759,759,0
|
|
20240416,175900,747393283,759,759,759,759,0
|
|
20240416,175800,747393283,759,759,759,759,0
|
|
20240416,175700,747393283,759,759,759,759,0
|
|
20240416,175600,747393283,759,759,759,759,0
|
|
20240416,175500,747393283,759,759,759,759,6400
|
|
20240416,175400,747393283,759,759,759,759,0
|
|
20240416,175300,747393283,759,759,759,759,0
|
|
20240416,175200,747393283,759,759,759,759,0
|
|
20240416,175100,747393283,759,759,759,759,0
|
|
20240416,175000,747393283,759,759,759,759,0
|
|
20240416,174900,747393283,759,759,759,759,0
|
|
20240416,174800,747393283,759,759,759,759,0
|
|
20240416,174700,747393283,759,759,759,759,0
|
|
20240416,174600,747393283,759,759,759,759,0
|
|
20240416,174500,747393283,759,759,759,759,0
|
|
20240416,174400,747393283,759,759,759,759,0
|
|
20240416,174300,747393283,759,759,759,759,0
|
|
20240416,174200,747393283,759,759,759,759,0
|
|
20240416,174100,747393283,759,759,759,759,0
|
|
20240416,174000,747393283,759,759,759,759,0
|
|
20240416,173900,747393283,759,759,759,759,0
|
|
20240416,173800,747393283,759,759,759,759,0
|
|
20240416,173700,747393283,759,759,759,759,0
|
|
20240416,173600,747393283,759,759,759,759,0
|
|
20240416,173500,747393283,759,759,759,759,0
|
|
20240416,173400,747393283,759,759,759,759,0
|
|
20240416,173300,747393283,759,759,759,759,0
|
|
20240416,173200,747393283,759,759,759,759,0
|
|
20240416,173100,747393283,759,759,759,759,0
|
|
20240416,173000,747393283,759,759,759,759,0
|
|
20240416,172900,747393283,759,759,759,759,0
|
|
20240416,172800,747393283,759,759,759,759,0
|
|
20240416,172700,747393283,759,759,759,759,0
|
|
20240416,172600,747393283,759,759,759,759,0
|
|
20240416,172500,747393283,759,759,759,759,6400
|
|
20240416,172400,747393283,759,759,759,759,0
|
|
20240416,172300,747393283,759,759,759,759,0
|
|
20240416,172200,747393283,759,759,759,759,0
|
|
20240416,172100,747393283,759,759,759,759,0
|
|
20240416,172000,747393283,759,759,759,759,0
|
|
20240416,171900,747393283,759,759,759,759,0
|
|
20240416,171800,747393283,759,759,759,759,0
|
|
20240416,171700,747393283,759,759,759,759,0
|
|
20240416,171600,747393283,759,759,759,759,0
|
|
20240416,171500,747393283,759,759,759,759,0
|
|
20240416,171400,747393283,759,759,759,759,0
|
|
20240416,171300,747393283,759,759,759,759,0
|
|
20240416,171200,747393283,759,759,759,759,0
|
|
20240416,171100,747393283,759,759,759,759,0
|
|
20240416,171000,747393283,759,759,759,759,0
|
|
20240416,170900,747393283,759,759,759,759,0
|
|
20240416,170800,747393283,759,759,759,759,0
|
|
20240416,170700,747393283,759,759,759,759,0
|
|
20240416,170600,747393283,759,759,759,759,0
|
|
20240416,170500,747393283,759,759,759,759,0
|
|
20240416,170400,747393283,759,759,759,759,0
|
|
20240416,170300,747393283,759,759,759,759,0
|
|
20240416,170200,747393283,759,759,759,759,0
|
|
20240416,170100,747393283,759,759,759,759,0
|
|
20240416,170000,747393283,759,759,759,759,0
|
|
20240416,165900,747393283,759,759,759,759,0
|
|
20240416,165800,747393283,759,759,759,759,0
|
|
20240416,165700,747393283,759,759,759,759,0
|
|
20240416,165600,747393283,759,759,759,759,0
|
|
20240416,165500,747393283,759,759,759,759,6400
|
|
20240416,165400,747393283,759,759,759,759,0
|
|
20240416,165300,747393283,759,759,759,759,0
|
|
20240416,165200,747393283,759,759,759,759,0
|
|
20240416,165100,747393283,759,759,759,759,0
|
|
20240416,165000,747393283,759,759,759,759,0
|
|
20240416,164900,747393283,759,759,759,759,0
|
|
20240416,164800,747393283,759,759,759,759,0
|
|
20240416,164700,747393283,759,759,759,759,0
|
|
20240416,164600,747393283,759,759,759,759,0
|
|
20240416,164500,747393283,759,759,759,759,0
|
|
20240416,164400,747393283,759,759,759,759,0
|
|
20240416,164300,747393283,759,759,759,759,0
|
|
20240416,164200,747393283,759,759,759,759,0
|
|
20240416,164100,747393283,759,759,759,759,0
|
|
20240416,164000,747393283,759,759,759,759,0
|
|
20240416,163900,747393283,759,759,759,759,0
|
|
20240416,163800,747393283,759,759,759,759,0
|
|
20240416,163700,747393283,759,759,759,759,0
|
|
20240416,163600,747393283,759,759,759,759,0
|
|
20240416,163500,747393283,759,759,759,759,0
|
|
20240416,163400,747393283,759,759,759,759,0
|
|
20240416,163300,747393283,759,759,759,759,0
|
|
20240416,163200,747393283,759,759,759,759,0
|
|
20240416,163100,747393283,759,759,759,759,0
|
|
20240416,163000,747393283,759,759,759,759,0
|
|
20240416,162900,747393283,759,759,759,759,0
|
|
20240416,162800,747393283,759,759,759,759,0
|
|
20240416,162700,747393283,759,759,759,759,0
|
|
20240416,162600,747393283,759,759,759,759,0
|
|
20240416,162500,747393283,759,759,759,759,6400
|
|
20240416,162400,747393283,759,759,759,759,0
|
|
20240416,162300,747393283,759,759,759,759,0
|
|
20240416,162200,747393283,759,759,759,759,0
|
|
20240416,162100,747393283,759,759,759,759,0
|
|
20240416,162000,747393283,759,759,759,759,0
|
|
20240416,161900,747393283,759,759,759,759,0
|
|
20240416,161800,747393283,759,759,759,759,0
|
|
20240416,161700,747393283,759,759,759,759,0
|
|
20240416,161600,747393283,759,759,759,759,0
|
|
20240416,161500,747393283,759,759,759,759,0
|
|
20240416,161400,747393283,759,759,759,759,0
|
|
20240416,161300,747393283,759,759,759,759,0
|
|
20240416,161200,747393283,759,759,759,759,0
|
|
20240416,161100,747393283,759,759,759,759,0
|
|
20240416,161000,747393283,759,759,759,759,0
|
|
20240416,160900,747393283,759,759,759,759,0
|
|
20240416,160800,747393283,759,759,759,759,0
|
|
20240416,160700,747393283,759,759,759,759,0
|
|
20240416,160600,747393283,759,759,759,759,0
|
|
20240416,160500,747393283,759,759,759,759,0
|
|
20240416,160400,747393283,759,759,759,759,0
|
|
20240416,160300,747393283,759,759,759,759,0
|
|
20240416,160200,747393283,759,759,759,759,0
|
|
20240416,160100,747393283,759,759,759,759,0
|
|
20240416,160000,747393283,759,759,759,759,0
|
|
20240416,155900,747393283,759,759,759,759,0
|
|
20240416,155800,747393283,759,759,759,759,0
|
|
20240416,155700,747393283,759,759,759,759,0
|
|
20240416,155600,747393283,759,759,759,759,0
|
|
20240416,155500,747393283,759,759,759,759,6400
|
|
20240416,155400,747393283,759,759,759,759,0
|
|
20240416,155300,747393283,759,759,759,759,0
|
|
20240416,155200,747393283,759,759,759,759,0
|
|
20240416,155100,747393283,759,759,759,759,0
|
|
20240416,155000,747393283,759,759,759,759,0
|
|
20240416,154900,747393283,759,759,759,759,0
|
|
20240416,154800,747393283,759,759,759,759,0
|
|
20240416,154700,747393283,759,759,759,759,0
|
|
20240416,154600,747393283,759,759,759,759,0
|
|
20240416,154500,747393283,759,759,759,759,0
|
|
20240416,154400,747393283,759,759,759,759,0
|
|
20240416,154300,747393283,759,759,759,759,0
|
|
20240416,154200,747393283,759,759,759,759,0
|
|
20240416,154100,747393283,759,759,759,759,0
|
|
20240416,154000,747393283,759,759,759,759,0
|
|
20240416,153900,747393283,759,759,759,759,0
|
|
20240416,153800,747393283,759,759,759,759,0
|
|
20240416,153700,747393283,759,759,759,759,0
|
|
20240416,153600,747393283,759,759,759,759,0
|
|
20240416,153500,747393283,759,759,759,759,0
|
|
20240416,153400,747393283,759,759,759,759,0
|
|
20240416,153300,747393283,759,759,759,759,0
|
|
20240416,153200,747393283,759,759,759,759,0
|
|
20240416,153100,747393283,759,759,759,759,0
|
|
20240416,153000,747393283,759,759,759,759,6400
|
|
20240416,152900,742535683,764,764,764,764,0
|
|
20240416,152800,742535683,764,764,764,764,0
|
|
20240416,152700,742535683,764,764,764,764,0
|
|
20240416,152600,742535683,764,764,764,764,0
|
|
20240416,152500,742535683,764,764,764,764,0
|
|
20240416,152400,742535683,764,764,764,764,0
|
|
20240416,152300,742535683,764,764,764,764,0
|
|
20240416,152200,742535683,764,764,764,764,0
|
|
20240416,152100,742535683,764,764,764,764,0
|
|
20240416,152000,742535683,764,764,764,764,0
|
|
20240416,151900,742535683,764,763,764,763,2
|
|
20240416,151800,742534156,760,760,760,760,550
|
|
20240416,151700,742116156,760,761,761,760,2335
|
|
20240416,151600,740341221,761,763,763,761,279
|
|
20240416,151500,740128892,763,763,763,763,0
|
|
20240416,151400,740128892,763,762,763,759,11209
|
|
20240416,151300,731614203,763,764,764,763,10
|
|
20240416,151200,731606566,764,766,766,759,6999
|
|
20240416,151100,726281473,766,766,766,766,2
|
|
20240416,151000,726279941,762,764,764,759,289
|
|
20240416,150900,726060145,763,763,763,763,117
|
|
20240416,150800,725970874,763,763,764,763,128
|
|
20240416,150700,725873205,766,765,766,761,7387
|
|
20240416,150600,720245094,766,766,766,766,3
|
|
20240416,150500,720242796,766,765,766,765,39
|
|
20240416,150400,720212942,767,765,768,765,8
|
|
20240416,150300,720206803,769,766,769,766,2302
|
|
20240416,150200,718439721,765,765,765,759,15646
|
|
20240416,150100,706504606,765,764,765,764,5
|
|
20240416,150000,706500784,765,764,765,764,2561
|
|
20240416,145900,704544179,764,763,764,763,4987
|
|
20240416,145800,700734925,763,763,763,763,1
|
|
20240416,145700,700734162,762,762,762,762,2000
|
|
20240416,145600,699210162,759,759,759,759,0
|
|
20240416,145500,699210162,759,759,759,759,0
|
|
20240416,145400,699210162,759,760,760,759,556
|
|
20240416,145300,698788156,762,762,762,762,0
|
|
20240416,145200,698788156,762,760,762,760,3010
|
|
20240416,145100,696495900,759,757,759,757,4018
|
|
20240416,145000,693449022,756,756,756,756,20
|
|
20240416,144900,693433902,757,758,758,757,5
|
|
20240416,144800,693430115,759,759,759,759,1
|
|
20240416,144700,693429356,759,759,759,759,1
|
|
20240416,144600,693428597,757,759,759,757,2
|
|
20240416,144500,693427081,754,756,756,754,3010
|
|
20240416,144400,691157016,756,756,756,756,0
|
|
20240416,144300,691157016,756,758,758,756,600
|
|
20240416,144200,690703412,759,756,759,756,2132
|
|
20240416,144100,689091224,756,756,756,756,1000
|
|
20240416,144000,688335224,756,756,756,756,5
|
|
20240416,143900,688331444,756,756,756,756,0
|
|
20240416,143800,688331444,756,756,756,756,70
|
|
20240416,143700,688278524,756,756,756,756,44
|
|
20240416,143600,688245260,756,756,756,756,0
|
|
20240416,143500,688245260,756,756,756,756,84
|
|
20240416,143400,688181756,756,756,756,756,2169
|
|
20240416,143300,686541992,759,759,759,759,0
|
|
20240416,143200,686541992,759,759,759,759,986
|
|
20240416,143100,685793618,756,756,756,756,0
|
|
20240416,143000,685793618,756,757,757,756,9
|
|
20240416,142900,685786809,759,759,759,759,7
|
|
20240416,142800,685781496,760,760,760,760,0
|
|
20240416,142700,685781496,760,760,760,760,0
|
|
20240416,142600,685781496,760,756,760,756,2925
|
|
20240416,142500,683560450,754,754,754,754,219
|
|
20240416,142400,683395324,755,756,756,755,3890
|
|
20240416,142300,680457726,757,757,757,757,10000
|
|
20240416,142200,672887726,759,759,759,759,0
|
|
20240416,142100,672887726,759,759,759,759,0
|
|
20240416,142000,672887726,759,759,759,759,2
|
|
20240416,141900,672886208,759,759,759,759,5
|
|
20240416,141800,672882413,759,759,759,759,16
|
|
20240416,141700,672870269,759,759,759,759,0
|
|
20240416,141600,672870269,759,759,759,759,400
|
|
20240416,141500,672566669,759,759,759,759,0
|
|
20240416,141400,672566669,759,759,759,759,1
|
|
20240416,141300,672565910,755,760,760,755,21
|
|
20240416,141200,672550042,755,755,755,755,2700
|
|
20240416,141100,670511542,755,756,756,755,2073
|
|
20240416,141000,668946414,760,760,760,760,1
|
|
20240416,140900,668945654,755,757,758,755,631
|
|
20240416,140800,668469225,758,758,760,758,157
|
|
20240416,140700,668350214,759,759,759,759,1976
|
|
20240416,140600,666850430,759,759,759,759,1
|
|
20240416,140500,666849671,758,758,758,758,0
|
|
20240416,140400,666849671,758,758,758,758,0
|
|
20240416,140300,666849671,758,754,758,754,52
|
|
20240416,140200,666810455,754,755,755,754,4001
|
|
20240416,140100,663793700,754,756,756,754,1733
|
|
20240416,140000,662484409,756,756,756,756,2001
|
|
20240416,135900,660971653,759,759,759,759,1200
|
|
20240416,135800,660060853,759,756,759,756,2361
|
|
20240416,135700,658275931,756,757,757,756,2342
|
|
20240416,135600,656505378,757,760,760,757,112
|
|
20240416,135500,656420563,760,760,760,760,0
|
|
20240416,135400,656420563,760,760,760,760,0
|
|
20240416,135300,656420563,760,760,760,760,1
|
|
20240416,135200,656419803,760,758,760,757,4079
|
|
20240416,135100,653320721,760,757,761,757,5166
|
|
20240416,135000,649400813,756,756,756,756,4
|
|
20240416,134900,649397789,756,756,757,756,13
|
|
20240416,134800,649387960,756,756,757,756,569
|
|
20240416,134700,648957794,757,755,757,755,1645
|
|
20240416,134600,647714377,755,755,755,755,5
|
|
20240416,134500,647710602,753,755,755,753,6462
|
|
20240416,134400,642843957,755,757,757,755,7276
|
|
20240416,134300,637347009,757,758,761,756,3462
|
|
20240416,134200,634725819,758,758,758,758,7842
|
|
20240416,134100,628781583,758,760,760,758,3049
|
|
20240416,134000,626470437,760,760,760,760,0
|
|
20240416,133900,626470437,760,759,760,759,2179
|
|
20240416,133800,624814576,759,759,759,759,1839
|
|
20240416,133700,623418775,759,759,759,759,1090
|
|
20240416,133600,622591465,759,761,762,759,17
|
|
20240416,133500,622578545,761,760,761,760,2133
|
|
20240416,133400,620957461,761,762,763,761,7
|
|
20240416,133300,620952131,760,760,760,760,1399
|
|
20240416,133200,619888891,760,760,760,760,0
|
|
20240416,133100,619888891,760,763,763,760,27129
|
|
20240416,133000,599258744,763,764,764,763,1714
|
|
20240416,132900,597950389,765,765,765,765,0
|
|
20240416,132800,597950389,765,765,765,765,0
|
|
20240416,132700,597950389,765,764,765,764,7
|
|
20240416,132600,597945038,764,764,764,764,4
|
|
20240416,132500,597941982,764,764,764,764,0
|
|
20240416,132400,597941982,764,764,764,764,5
|
|
20240416,132300,597938162,764,764,764,764,0
|
|
20240416,132200,597938162,764,765,765,764,4
|
|
20240416,132100,597935104,765,765,765,765,0
|
|
20240416,132000,597935104,765,765,765,765,104
|
|
20240416,131900,597855544,765,765,765,765,0
|
|
20240416,131800,597855544,765,765,765,765,1
|
|
20240416,131700,597854779,762,762,762,762,0
|
|
20240416,131600,597854779,762,762,762,762,5341
|
|
20240416,131500,593784937,762,762,762,762,970
|
|
20240416,131400,593045797,762,762,762,762,167
|
|
20240416,131300,592918543,761,762,762,761,2000
|
|
20240416,131200,591396542,761,765,765,761,4
|
|
20240416,131100,591393491,761,762,762,761,2
|
|
20240416,131000,591391968,765,763,765,761,7
|
|
20240416,130900,591386630,761,765,765,761,536
|
|
20240416,130800,590978645,762,762,762,762,0
|
|
20240416,130700,590978645,762,764,764,760,13002
|
|
20240416,130600,581071833,765,765,765,765,14
|
|
20240416,130500,581061123,765,765,765,765,7
|
|
20240416,130400,581055768,765,765,765,765,2
|
|
20240416,130300,581054238,764,764,764,764,0
|
|
20240416,130200,581054238,764,764,764,764,0
|
|
20240416,130100,581054238,764,764,764,764,0
|
|
20240416,130000,581054238,764,764,764,764,0
|
|
20240416,125900,581054238,764,764,764,764,0
|
|
20240416,125800,581054238,764,765,766,764,958
|
|
20240416,125700,580322292,766,766,766,766,10
|
|
20240416,125600,580314632,765,765,765,765,0
|
|
20240416,125500,580314632,765,765,765,765,1
|
|
20240416,125400,580313867,766,766,766,766,0
|
|
20240416,125300,580313867,766,766,766,766,0
|
|
20240416,125200,580313867,766,765,766,764,4
|
|
20240416,125100,580310807,765,763,765,763,2591
|
|
20240416,125000,578333868,763,763,763,763,0
|
|
20240416,124900,578333868,763,763,763,763,0
|
|
20240416,124800,578333868,763,763,763,763,0
|
|
20240416,124700,578333868,763,763,763,763,0
|
|
20240416,124600,578333868,763,763,763,763,2
|
|
20240416,124500,578332342,766,766,766,766,1
|
|
20240416,124400,578331576,766,764,766,764,7
|
|
20240416,124300,578326224,764,764,764,764,0
|
|
20240416,124200,578326224,764,764,764,764,100
|
|
20240416,124100,578249824,763,763,763,763,420
|
|
20240416,124000,577929364,763,763,763,763,7
|
|
20240416,123900,577924023,763,763,763,760,1244
|
|
20240416,123800,576977160,763,763,763,763,0
|
|
20240416,123700,576977160,763,763,763,763,6
|
|
20240416,123600,576972582,763,760,763,760,3
|
|
20240416,123500,576970299,760,760,760,760,100
|
|
20240416,123400,576894299,760,760,760,760,595
|
|
20240416,123300,576442099,761,763,763,761,930
|
|
20240416,123200,575732529,763,763,763,763,345
|
|
20240416,123100,575469294,764,764,764,764,4
|
|
20240416,123000,575466238,764,761,764,760,5001
|
|
20240416,122900,571663969,768,762,768,762,727
|
|
20240416,122800,571109989,762,760,762,760,12015
|
|
20240416,122700,561978585,760,762,762,760,11631
|
|
20240416,122600,553136797,761,762,762,761,5000
|
|
20240416,122500,549330818,762,762,762,762,0
|
|
20240416,122400,549330818,762,764,764,762,9892
|
|
20240416,122300,541787500,764,765,765,764,50
|
|
20240416,122200,541749297,764,764,764,764,0
|
|
20240416,122100,541749297,764,765,765,764,76
|
|
20240416,122000,541691232,766,767,767,766,3
|
|
20240416,121900,541688932,767,767,767,767,0
|
|
20240416,121800,541688932,767,767,767,767,4
|
|
20240416,121700,541685864,767,768,768,767,16
|
|
20240416,121600,541673579,763,765,765,763,10000
|
|
20240416,121500,534038808,768,768,768,768,13
|
|
20240416,121400,534028824,768,768,768,768,0
|
|
20240416,121300,534028824,768,768,768,768,0
|
|
20240416,121200,534028824,768,768,768,768,0
|
|
20240416,121100,534028824,768,768,768,768,50
|
|
20240416,121000,533990424,768,768,768,768,1
|
|
20240416,120900,533989656,764,765,765,764,8052
|
|
20240416,120800,527830777,769,769,769,769,0
|
|
20240416,120700,527830777,769,766,769,766,2188
|
|
20240416,120600,526154766,766,767,767,766,1087
|
|
20240416,120500,525321230,767,767,767,767,30
|
|
20240416,120400,525298220,767,767,767,767,86
|
|
20240416,120300,525232258,767,769,769,767,6854
|
|
20240416,120200,519974900,769,769,769,767,479
|
|
20240416,120100,519606569,770,770,770,770,516
|
|
20240416,120000,519209249,770,770,770,770,73
|
|
20240416,115900,519153039,770,769,770,769,119
|
|
20240416,115800,519061411,766,766,766,766,385
|
|
20240416,115700,518766501,769,769,769,769,34
|
|
20240416,115600,518740355,769,767,769,767,731
|
|
20240416,115500,518179041,767,766,767,766,544
|
|
20240416,115400,517762336,765,765,765,765,0
|
|
20240416,115300,517762336,765,765,765,765,768
|
|
20240416,115200,517174816,765,765,765,765,0
|
|
20240416,115100,517174816,765,765,765,765,95
|
|
20240416,115000,517102141,765,765,765,765,8
|
|
20240416,114900,517096021,765,765,765,765,2
|
|
20240416,114800,517094491,764,764,764,764,866
|
|
20240416,114700,516432867,764,764,764,764,3271
|
|
20240416,114600,513933823,765,765,765,765,0
|
|
20240416,114500,513933823,765,766,766,765,1840
|
|
20240416,114400,512525491,766,767,767,766,103
|
|
20240416,114300,512446544,766,766,766,766,0
|
|
20240416,114200,512446544,766,766,766,766,31
|
|
20240416,114100,512422798,766,766,766,766,20
|
|
20240416,114000,512407478,766,766,766,766,4
|
|
20240416,113900,512404414,765,765,765,765,2
|
|
20240416,113800,512402884,765,765,765,765,1
|
|
20240416,113700,512402119,765,767,767,765,7
|
|
20240416,113600,512396758,767,767,767,767,0
|
|
20240416,113500,512396758,767,767,767,764,33
|
|
20240416,113400,512371537,767,767,767,767,0
|
|
20240416,113300,512371537,767,764,767,764,31
|
|
20240416,113200,512347844,767,764,767,764,36
|
|
20240416,113100,512320322,763,763,763,763,25
|
|
20240416,113000,512301247,763,765,765,763,2388
|
|
20240416,112900,510478666,765,767,767,765,470
|
|
20240416,112800,510119114,770,770,770,770,0
|
|
20240416,112700,510119114,770,770,770,770,3
|
|
20240416,112600,510116804,764,770,770,764,50
|
|
20240416,112500,510078454,770,770,770,770,0
|
|
20240416,112400,510078454,770,770,770,770,0
|
|
20240416,112300,510078454,770,770,770,770,0
|
|
20240416,112200,510078454,770,764,770,764,61
|
|
20240416,112100,510031784,770,766,770,765,537
|
|
20240416,112000,509620888,770,770,771,770,171
|
|
20240416,111900,509489217,771,769,771,769,3010
|
|
20240416,111800,507171510,770,765,770,765,547
|
|
20240416,111700,506753005,765,765,765,765,0
|
|
20240416,111600,506753005,765,763,765,763,400
|
|
20240416,111500,506447007,765,761,765,761,15
|
|
20240416,111400,506435588,765,765,765,765,10
|
|
20240416,111300,506427938,765,765,765,765,1
|
|
20240416,111200,506427173,761,765,765,761,16
|
|
20240416,111100,506414993,761,763,763,761,5802
|
|
20240416,111000,501996713,765,763,765,763,210
|
|
20240416,110900,501836481,762,763,763,762,1559
|
|
20240416,110800,500647004,763,763,763,763,0
|
|
20240416,110700,500647004,763,763,764,763,44
|
|
20240416,110600,500613429,763,765,765,763,585
|
|
20240416,110500,500166904,763,763,763,763,11
|
|
20240416,110400,500158511,765,762,765,762,482
|
|
20240416,110300,499790726,762,763,763,762,3118
|
|
20240416,110200,497411722,763,763,763,763,25
|
|
20240416,110100,497392647,762,762,762,762,585
|
|
20240416,110000,496946877,762,762,762,762,1793
|
|
20240416,105900,495580611,761,762,762,761,977
|
|
20240416,105800,494836404,761,763,763,761,8078
|
|
20240416,105700,488683866,770,770,770,770,0
|
|
20240416,105600,488683866,770,770,770,770,10
|
|
20240416,105500,488676166,763,763,770,763,77
|
|
20240416,105400,488617352,770,770,770,770,4
|
|
20240416,105300,488614272,771,763,771,763,381
|
|
20240416,105200,488322497,772,772,772,770,429
|
|
20240416,105100,487991355,772,765,772,762,1954
|
|
20240416,105000,486489732,762,763,765,762,2420
|
|
20240416,104900,484643844,764,766,769,764,1706
|
|
20240416,104800,483339598,770,768,770,768,111
|
|
20240416,104700,483254336,773,773,773,773,10
|
|
20240416,104600,483246606,775,765,775,765,3344
|
|
20240416,104500,480684412,764,764,765,764,936
|
|
20240416,104400,479969301,764,764,764,764,1
|
|
20240416,104300,479968537,764,763,764,763,451
|
|
20240416,104200,479624419,763,765,765,761,693
|
|
20240416,104100,479095457,765,764,765,764,94
|
|
20240416,104000,479023589,764,764,764,761,1313
|
|
20240416,103900,478023088,763,764,764,763,283
|
|
20240416,103800,477807146,764,763,764,761,2397
|
|
20240416,103700,475979307,764,765,765,764,950
|
|
20240416,103600,475253457,765,765,765,765,666
|
|
20240416,103500,474743967,766,766,766,766,3
|
|
20240416,103400,474741669,766,765,766,762,608
|
|
20240416,103300,474277878,765,763,765,763,24
|
|
20240416,103200,474259524,766,766,766,763,357
|
|
20240416,103100,473986101,766,765,766,762,2701
|
|
20240416,103000,471924940,766,764,766,764,357
|
|
20240416,102900,471651864,764,764,764,762,39
|
|
20240416,102800,471622096,762,766,766,761,8904
|
|
20240416,102700,464828627,765,766,766,765,81
|
|
20240416,102600,464766611,766,767,768,765,4617
|
|
20240416,102500,461229747,766,769,774,766,7223
|
|
20240416,102400,455689133,769,771,771,768,5561
|
|
20240416,102300,451413220,771,772,776,771,2803
|
|
20240416,102200,449249161,772,776,776,772,624
|
|
20240416,102100,448765017,772,776,776,772,259
|
|
20240416,102000,448565045,776,776,776,776,0
|
|
20240416,101900,448565045,776,776,776,776,0
|
|
20240416,101800,448565045,776,776,776,776,5
|
|
20240416,101700,448561165,776,777,777,771,238
|
|
20240416,101600,448376771,777,776,777,776,69
|
|
20240416,101500,448323214,777,775,777,775,1243
|
|
20240416,101400,447358826,775,774,775,772,401
|
|
20240416,101300,447048416,775,775,775,774,112
|
|
20240416,101200,446961636,775,772,775,770,5708
|
|
20240416,101100,442563088,775,775,775,772,44
|
|
20240416,101000,442529021,771,771,771,771,9
|
|
20240416,100900,442522082,775,772,775,771,1005
|
|
20240416,100800,441745602,771,772,775,771,2221
|
|
20240416,100700,440031530,772,771,775,771,253
|
|
20240416,100600,439836260,771,775,775,771,405
|
|
20240416,100500,439523791,775,775,778,771,8319
|
|
20240416,100400,433089104,777,775,777,775,30
|
|
20240416,100300,433065818,775,775,779,773,5391
|
|
20240416,100200,428893712,775,776,781,775,5167
|
|
20240416,100100,424887535,776,777,777,776,4118
|
|
20240416,100000,421691557,777,777,777,777,359
|
|
20240416,095900,421412614,777,777,779,777,251
|
|
20240416,095800,421217585,776,776,779,776,659
|
|
20240416,095700,420705791,776,777,778,776,2117
|
|
20240416,095600,419061484,777,778,778,777,3758
|
|
20240416,095500,416139879,779,780,780,779,1995
|
|
20240416,095400,414584189,780,780,780,780,0
|
|
20240416,095300,414584189,780,783,783,780,766
|
|
20240416,095200,413984471,784,783,784,783,2272
|
|
20240416,095100,412205490,783,783,783,783,19
|
|
20240416,095000,412190613,779,783,783,779,21
|
|
20240416,094900,412174242,784,783,785,777,7375
|
|
20240416,094800,406427580,780,780,780,780,12
|
|
20240416,094700,406418220,780,780,784,780,6041
|
|
20240416,094600,401706196,780,783,784,780,5493
|
|
20240416,094500,397415067,783,784,784,782,3615
|
|
20240416,094400,394584132,785,786,786,785,2045
|
|
20240416,094300,392976767,790,790,790,790,30
|
|
20240416,094200,392953067,790,786,790,782,6696
|
|
20240416,094100,387700309,792,788,793,785,6645
|
|
20240416,094000,382477680,793,790,793,788,3441
|
|
20240416,093900,379763369,790,794,794,789,119
|
|
20240416,093800,379669014,794,792,795,786,10892
|
|
20240416,093700,371074965,788,797,797,787,10592
|
|
20240416,093600,362674748,797,801,801,797,7016
|
|
20240416,093500,357065218,801,802,802,801,1381
|
|
20240416,093400,355958792,801,808,808,801,4768
|
|
20240416,093300,352128686,808,805,808,804,84
|
|
20240416,093200,352061133,808,807,808,807,1216
|
|
20240416,093100,351079721,807,803,807,803,250
|
|
20240416,093000,350878355,803,803,803,801,3695
|
|
20240416,092900,347915521,802,806,808,802,8051
|
|
20240416,092800,341446768,805,806,811,805,1505
|
|
20240416,092700,340234515,807,810,812,807,17721
|
|
20240416,092600,325910030,810,816,816,810,5695
|
|
20240416,092500,321287528,816,815,819,811,36851
|
|
20240416,092400,291212086,815,812,816,807,42916
|
|
20240416,092300,256258391,816,814,816,813,41424
|
|
20240416,092200,222486608,814,812,815,810,27603
|
|
20240416,092100,200027253,812,810,816,810,25441
|
|
20240416,092000,179367381,810,806,810,804,30582
|
|
20240416,091900,154673220,806,803,806,803,10587
|
|
20240416,091800,146142282,803,802,804,802,1735
|
|
20240416,091700,144749927,803,800,803,800,2496
|
|
20240416,091600,142752121,804,803,808,799,19188
|
|
20240416,091500,127300640,803,800,804,799,21793
|
|
20240416,091400,109814639,800,801,801,800,3858
|
|
20240416,091300,106728174,800,800,802,797,9214
|
|
20240416,091200,99367064,800,803,803,800,6949
|
|
20240416,091100,93795745,802,802,802,802,6225
|
|
20240416,091000,88803295,800,803,804,799,25171
|
|
20240416,090900,68610644,804,801,804,801,21372
|
|
20240416,090800,51460974,800,799,800,799,5926
|
|
20240416,090700,46722661,799,801,801,798,5759
|
|
20240416,090600,42121029,801,790,801,790,22942
|
|
20240416,090500,23802943,790,785,790,785,2540
|
|
20240416,090400,21805550,786,785,786,783,6188
|
|
20240416,090300,16943111,785,785,785,785,1544
|
|
20240416,090200,15731071,785,788,788,784,1464
|
|
20240416,090100,14582215,784,788,790,784,4981
|
|
20240416,090000,10663778,788,786,788,786,13567
|