598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185500,268468210,759,759,759,759,3659
|
|
20240417,185400,268468210,759,759,759,759,0
|
|
20240417,185300,268468210,759,759,759,759,0
|
|
20240417,185200,268468210,759,759,759,759,0
|
|
20240417,185100,268468210,759,759,759,759,0
|
|
20240417,185000,268468210,759,759,759,759,0
|
|
20240417,184900,268468210,759,759,759,759,0
|
|
20240417,184800,268468210,759,759,759,759,0
|
|
20240417,184700,268468210,759,759,759,759,0
|
|
20240417,184600,268468210,759,759,759,759,0
|
|
20240417,184500,268468210,759,759,759,759,0
|
|
20240417,184400,268468210,759,759,759,759,0
|
|
20240417,184300,268468210,759,759,759,759,0
|
|
20240417,184200,268468210,759,759,759,759,0
|
|
20240417,184100,268468210,759,759,759,759,0
|
|
20240417,184000,268468210,759,759,759,759,0
|
|
20240417,183900,268468210,759,759,759,759,0
|
|
20240417,183800,268468210,759,759,759,759,0
|
|
20240417,183700,268468210,759,759,759,759,0
|
|
20240417,183600,268468210,759,759,759,759,0
|
|
20240417,183500,268468210,759,759,759,759,0
|
|
20240417,183400,268468210,759,759,759,759,0
|
|
20240417,183300,268468210,759,759,759,759,0
|
|
20240417,183200,268468210,759,759,759,759,0
|
|
20240417,183100,268468210,759,759,759,759,0
|
|
20240417,183000,268468210,759,759,759,759,0
|
|
20240417,182900,268468210,759,759,759,759,0
|
|
20240417,182800,268468210,759,759,759,759,0
|
|
20240417,182700,268468210,759,759,759,759,0
|
|
20240417,182600,268468210,759,759,759,759,0
|
|
20240417,182500,268468210,759,759,759,759,3659
|
|
20240417,182400,268468210,759,759,759,759,0
|
|
20240417,182300,268468210,759,759,759,759,0
|
|
20240417,182200,268468210,759,759,759,759,0
|
|
20240417,182100,268468210,759,759,759,759,0
|
|
20240417,182000,268468210,759,759,759,759,0
|
|
20240417,181900,268468210,759,759,759,759,0
|
|
20240417,181800,268468210,759,759,759,759,0
|
|
20240417,181700,268468210,759,759,759,759,0
|
|
20240417,181600,268468210,759,759,759,759,0
|
|
20240417,181500,268468210,759,759,759,759,0
|
|
20240417,181400,268468210,759,759,759,759,0
|
|
20240417,181300,268468210,759,759,759,759,0
|
|
20240417,181200,268468210,759,759,759,759,0
|
|
20240417,181100,268468210,759,759,759,759,0
|
|
20240417,181000,268468210,759,759,759,759,0
|
|
20240417,180900,268468210,759,759,759,759,0
|
|
20240417,180800,268468210,759,759,759,759,0
|
|
20240417,180700,268468210,759,759,759,759,0
|
|
20240417,180600,268468210,759,759,759,759,0
|
|
20240417,180500,268468210,759,759,759,759,0
|
|
20240417,180400,268468210,759,759,759,759,0
|
|
20240417,180300,268468210,759,759,759,759,0
|
|
20240417,180200,268468210,759,759,759,759,0
|
|
20240417,180100,268468210,759,759,759,759,0
|
|
20240417,180000,268468210,759,759,759,759,0
|
|
20240417,175900,268468210,759,759,759,759,0
|
|
20240417,175800,268468210,759,759,759,759,0
|
|
20240417,175700,268468210,759,759,759,759,0
|
|
20240417,175600,268468210,759,759,759,759,0
|
|
20240417,175500,268468210,759,759,759,759,3659
|
|
20240417,175400,268468210,759,759,759,759,0
|
|
20240417,175300,268468210,759,759,759,759,0
|
|
20240417,175200,268468210,759,759,759,759,0
|
|
20240417,175100,268468210,759,759,759,759,0
|
|
20240417,175000,268468210,759,759,759,759,0
|
|
20240417,174900,268468210,759,759,759,759,0
|
|
20240417,174800,268468210,759,759,759,759,0
|
|
20240417,174700,268468210,759,759,759,759,0
|
|
20240417,174600,268468210,759,759,759,759,0
|
|
20240417,174500,268468210,759,759,759,759,0
|
|
20240417,174400,268468210,759,759,759,759,0
|
|
20240417,174300,268468210,759,759,759,759,0
|
|
20240417,174200,268468210,759,759,759,759,0
|
|
20240417,174100,268468210,759,759,759,759,0
|
|
20240417,174000,268468210,759,759,759,759,0
|
|
20240417,173900,268468210,759,759,759,759,0
|
|
20240417,173800,268468210,759,759,759,759,0
|
|
20240417,173700,268468210,759,759,759,759,0
|
|
20240417,173600,268468210,759,759,759,759,0
|
|
20240417,173500,268468210,759,759,759,759,0
|
|
20240417,173400,268468210,759,759,759,759,0
|
|
20240417,173300,268468210,759,759,759,759,0
|
|
20240417,173200,268468210,759,759,759,759,0
|
|
20240417,173100,268468210,759,759,759,759,0
|
|
20240417,173000,268468210,759,759,759,759,0
|
|
20240417,172900,268468210,759,759,759,759,0
|
|
20240417,172800,268468210,759,759,759,759,0
|
|
20240417,172700,268468210,759,759,759,759,0
|
|
20240417,172600,268468210,759,759,759,759,0
|
|
20240417,172500,268468210,759,759,759,759,3659
|
|
20240417,172400,268468210,759,759,759,759,0
|
|
20240417,172300,268468210,759,759,759,759,0
|
|
20240417,172200,268468210,759,759,759,759,0
|
|
20240417,172100,268468210,759,759,759,759,0
|
|
20240417,172000,268468210,759,759,759,759,0
|
|
20240417,171900,268468210,759,759,759,759,0
|
|
20240417,171800,268468210,759,759,759,759,0
|
|
20240417,171700,268468210,759,759,759,759,0
|
|
20240417,171600,268468210,759,759,759,759,0
|
|
20240417,171500,268468210,759,759,759,759,0
|
|
20240417,171400,268468210,759,759,759,759,0
|
|
20240417,171300,268468210,759,759,759,759,0
|
|
20240417,171200,268468210,759,759,759,759,0
|
|
20240417,171100,268468210,759,759,759,759,0
|
|
20240417,171000,268468210,759,759,759,759,0
|
|
20240417,170900,268468210,759,759,759,759,0
|
|
20240417,170800,268468210,759,759,759,759,0
|
|
20240417,170700,268468210,759,759,759,759,0
|
|
20240417,170600,268468210,759,759,759,759,0
|
|
20240417,170500,268468210,759,759,759,759,0
|
|
20240417,170400,268468210,759,759,759,759,0
|
|
20240417,170300,268468210,759,759,759,759,0
|
|
20240417,170200,268468210,759,759,759,759,0
|
|
20240417,170100,268468210,759,759,759,759,0
|
|
20240417,170000,268468210,759,759,759,759,0
|
|
20240417,165900,268468210,759,759,759,759,0
|
|
20240417,165800,268468210,759,759,759,759,0
|
|
20240417,165700,268468210,759,759,759,759,0
|
|
20240417,165600,268468210,759,759,759,759,0
|
|
20240417,165500,268468210,759,759,759,759,3659
|
|
20240417,165400,268468210,759,759,759,759,0
|
|
20240417,165300,268468210,759,759,759,759,0
|
|
20240417,165200,268468210,759,759,759,759,0
|
|
20240417,165100,268468210,759,759,759,759,0
|
|
20240417,165000,268468210,759,759,759,759,0
|
|
20240417,164900,268468210,759,759,759,759,0
|
|
20240417,164800,268468210,759,759,759,759,0
|
|
20240417,164700,268468210,759,759,759,759,0
|
|
20240417,164600,268468210,759,759,759,759,0
|
|
20240417,164500,268468210,759,759,759,759,0
|
|
20240417,164400,268468210,759,759,759,759,0
|
|
20240417,164300,268468210,759,759,759,759,0
|
|
20240417,164200,268468210,759,759,759,759,0
|
|
20240417,164100,268468210,759,759,759,759,0
|
|
20240417,164000,268468210,759,759,759,759,0
|
|
20240417,163900,268468210,759,759,759,759,0
|
|
20240417,163800,268468210,759,759,759,759,0
|
|
20240417,163700,268468210,759,759,759,759,0
|
|
20240417,163600,268468210,759,759,759,759,0
|
|
20240417,163500,268468210,759,759,759,759,0
|
|
20240417,163400,268468210,759,759,759,759,0
|
|
20240417,163300,268468210,759,759,759,759,0
|
|
20240417,163200,268468210,759,759,759,759,0
|
|
20240417,163100,268468210,759,759,759,759,0
|
|
20240417,163000,268468210,759,759,759,759,0
|
|
20240417,162900,268468210,759,759,759,759,0
|
|
20240417,162800,268468210,759,759,759,759,0
|
|
20240417,162700,268468210,759,759,759,759,0
|
|
20240417,162600,268468210,759,759,759,759,0
|
|
20240417,162500,268468210,759,759,759,759,3659
|
|
20240417,162400,268468210,759,759,759,759,0
|
|
20240417,162300,268468210,759,759,759,759,0
|
|
20240417,162200,268468210,759,759,759,759,0
|
|
20240417,162100,268468210,759,759,759,759,0
|
|
20240417,162000,268468210,759,759,759,759,0
|
|
20240417,161900,268468210,759,759,759,759,0
|
|
20240417,161800,268468210,759,759,759,759,0
|
|
20240417,161700,268468210,759,759,759,759,0
|
|
20240417,161600,268468210,759,759,759,759,0
|
|
20240417,161500,268468210,759,759,759,759,0
|
|
20240417,161400,268468210,759,759,759,759,0
|
|
20240417,161300,268468210,759,759,759,759,0
|
|
20240417,161200,268468210,759,759,759,759,0
|
|
20240417,161100,268468210,759,759,759,759,0
|
|
20240417,161000,268468210,759,759,759,759,0
|
|
20240417,160900,268468210,759,759,759,759,0
|
|
20240417,160800,268468210,759,759,759,759,0
|
|
20240417,160700,268468210,759,759,759,759,0
|
|
20240417,160600,268468210,759,759,759,759,0
|
|
20240417,160500,268468210,759,759,759,759,0
|
|
20240417,160400,268468210,759,759,759,759,0
|
|
20240417,160300,268468210,759,759,759,759,0
|
|
20240417,160200,268468210,759,759,759,759,0
|
|
20240417,160100,268468210,759,759,759,759,0
|
|
20240417,160000,268468210,759,759,759,759,0
|
|
20240417,155900,268468210,759,759,759,759,0
|
|
20240417,155800,268468210,759,759,759,759,0
|
|
20240417,155700,268468210,759,759,759,759,0
|
|
20240417,155600,268468210,759,759,759,759,0
|
|
20240417,155500,268468210,759,759,759,759,3659
|
|
20240417,155400,268468210,759,759,759,759,0
|
|
20240417,155300,268468210,759,759,759,759,0
|
|
20240417,155200,268468210,759,759,759,759,0
|
|
20240417,155100,268468210,759,759,759,759,0
|
|
20240417,155000,268468210,759,759,759,759,0
|
|
20240417,154900,268468210,759,759,759,759,0
|
|
20240417,154800,268468210,759,759,759,759,0
|
|
20240417,154700,268468210,759,759,759,759,0
|
|
20240417,154600,268468210,759,759,759,759,0
|
|
20240417,154500,268468210,759,759,759,759,0
|
|
20240417,154400,268468210,759,759,759,759,0
|
|
20240417,154300,268468210,759,759,759,759,0
|
|
20240417,154200,268468210,759,759,759,759,0
|
|
20240417,154100,268468210,759,759,759,759,0
|
|
20240417,154000,268468210,759,759,759,759,0
|
|
20240417,153900,268468210,759,759,759,759,0
|
|
20240417,153800,268468210,759,759,759,759,0
|
|
20240417,153700,268468210,759,759,759,759,0
|
|
20240417,153600,268468210,759,759,759,759,0
|
|
20240417,153500,268468210,759,759,759,759,0
|
|
20240417,153400,268468210,759,759,759,759,0
|
|
20240417,153300,268468210,759,759,759,759,0
|
|
20240417,153200,268468210,759,759,759,759,0
|
|
20240417,153100,268468210,759,759,759,759,0
|
|
20240417,153000,268468210,759,759,759,759,3659
|
|
20240417,152900,265691029,757,757,757,757,0
|
|
20240417,152800,265691029,757,757,757,757,0
|
|
20240417,152700,265691029,757,757,757,757,0
|
|
20240417,152600,265691029,757,757,757,757,0
|
|
20240417,152500,265691029,757,757,757,757,0
|
|
20240417,152400,265691029,757,757,757,757,0
|
|
20240417,152300,265691029,757,757,757,757,0
|
|
20240417,152200,265691029,757,757,757,757,0
|
|
20240417,152100,265691029,757,757,757,757,0
|
|
20240417,152000,265691029,757,757,757,757,0
|
|
20240417,151900,265691029,757,753,757,750,242
|
|
20240417,151800,265508692,753,752,753,749,6772
|
|
20240417,151700,260432994,752,752,752,752,5
|
|
20240417,151600,260429234,751,751,751,751,6
|
|
20240417,151500,260424728,752,752,752,752,38
|
|
20240417,151400,260396152,752,750,752,750,119
|
|
20240417,151300,260306898,752,752,752,750,3907
|
|
20240417,151200,257376421,752,752,752,752,28
|
|
20240417,151100,257355365,752,752,752,752,0
|
|
20240417,151000,257355365,752,753,753,752,2211
|
|
20240417,150900,255692691,752,752,752,752,5
|
|
20240417,150800,255688931,753,753,753,753,2
|
|
20240417,150700,255687425,753,752,753,752,17
|
|
20240417,150600,255674631,752,751,752,751,2
|
|
20240417,150500,255673128,752,752,752,752,0
|
|
20240417,150400,255673128,752,752,752,752,93
|
|
20240417,150300,255603192,752,752,752,752,2000
|
|
20240417,150200,254099192,753,752,753,752,3
|
|
20240417,150100,254096935,753,755,757,753,1918
|
|
20240417,150000,252648791,757,757,757,757,0
|
|
20240417,145900,252648791,757,758,758,752,91
|
|
20240417,145800,252579905,751,753,753,749,21769
|
|
20240417,145700,236235396,755,755,755,755,0
|
|
20240417,145600,236235396,755,755,755,755,410
|
|
20240417,145500,235925846,755,753,755,751,10001
|
|
20240417,145400,228408759,753,755,755,753,5608
|
|
20240417,145300,224181633,755,755,755,755,20
|
|
20240417,145200,224166533,757,757,757,757,7
|
|
20240417,145100,224161234,759,759,759,759,0
|
|
20240417,145000,224161234,759,757,759,756,135
|
|
20240417,144900,224059160,756,756,756,755,2804
|
|
20240417,144800,221941374,757,757,757,757,4
|
|
20240417,144700,221938346,757,757,757,757,712
|
|
20240417,144600,221399362,759,760,760,759,376
|
|
20240417,144500,221113889,760,761,761,760,304
|
|
20240417,144400,220882549,761,761,761,761,128
|
|
20240417,144300,220785141,761,761,761,761,0
|
|
20240417,144200,220785141,761,761,761,761,0
|
|
20240417,144100,220785141,761,761,761,761,0
|
|
20240417,144000,220785141,761,761,761,761,1
|
|
20240417,143900,220784380,760,760,760,760,17
|
|
20240417,143800,220771460,760,760,760,760,0
|
|
20240417,143700,220771460,760,760,760,760,0
|
|
20240417,143600,220771460,760,760,760,760,16
|
|
20240417,143500,220759300,760,760,760,760,0
|
|
20240417,143400,220759300,760,760,760,760,2
|
|
20240417,143300,220757780,760,760,760,760,0
|
|
20240417,143200,220757780,760,760,760,760,141
|
|
20240417,143100,220650620,760,760,760,760,0
|
|
20240417,143000,220650620,760,760,760,760,10
|
|
20240417,142900,220643020,761,761,761,761,0
|
|
20240417,142800,220643020,761,761,761,761,1
|
|
20240417,142700,220642259,760,760,760,760,0
|
|
20240417,142600,220642259,760,760,760,760,2738
|
|
20240417,142500,218561379,760,760,760,760,5
|
|
20240417,142400,218557579,757,757,757,757,1
|
|
20240417,142300,218556822,760,760,760,760,0
|
|
20240417,142200,218556822,760,760,760,760,0
|
|
20240417,142100,218556822,760,760,760,760,0
|
|
20240417,142000,218556822,760,760,760,760,100
|
|
20240417,141900,218480822,762,762,762,762,0
|
|
20240417,141800,218480822,762,762,762,762,0
|
|
20240417,141700,218480822,762,762,762,762,0
|
|
20240417,141600,218480822,762,762,762,762,0
|
|
20240417,141500,218480822,762,762,762,762,0
|
|
20240417,141400,218480822,762,762,762,762,0
|
|
20240417,141300,218480822,762,762,762,762,0
|
|
20240417,141200,218480822,762,762,762,762,0
|
|
20240417,141100,218480822,762,762,762,762,138
|
|
20240417,141000,218375666,754,760,760,754,3017
|
|
20240417,140900,216087607,760,762,763,760,1438
|
|
20240417,140800,214993587,763,763,763,763,80
|
|
20240417,140700,214932547,763,763,763,763,50
|
|
20240417,140600,214894397,763,763,763,763,60
|
|
20240417,140500,214848617,763,763,763,763,0
|
|
20240417,140400,214848617,763,763,763,763,15
|
|
20240417,140300,214837172,763,763,763,763,42
|
|
20240417,140200,214805126,763,763,763,763,60
|
|
20240417,140100,214759346,763,763,763,763,328
|
|
20240417,140000,214509082,763,764,764,763,45
|
|
20240417,135900,214474727,764,763,764,763,5779
|
|
20240417,135800,210065330,763,762,763,762,1797
|
|
20240417,135700,208695956,763,763,763,763,35
|
|
20240417,135600,208669251,763,761,764,761,5110
|
|
20240417,135500,204772011,761,761,761,761,0
|
|
20240417,135400,204772011,761,761,761,761,60
|
|
20240417,135300,204726351,761,760,761,760,1160
|
|
20240417,135200,203844731,760,760,760,760,10
|
|
20240417,135100,203837131,760,760,760,760,91
|
|
20240417,135000,203767971,760,760,760,760,35
|
|
20240417,134900,203741371,760,760,760,760,20
|
|
20240417,134800,203726171,760,760,760,760,16
|
|
20240417,134700,203714011,760,760,760,760,65
|
|
20240417,134600,203664611,760,759,760,759,918
|
|
20240417,134500,202967759,759,759,759,759,2
|
|
20240417,134400,202966241,759,759,759,759,230
|
|
20240417,134300,202791671,759,759,759,759,275
|
|
20240417,134200,202582946,759,759,759,759,35
|
|
20240417,134100,202556381,759,756,759,756,251
|
|
20240417,134000,202365875,760,758,760,758,2297
|
|
20240417,133900,200620175,760,759,760,759,560
|
|
20240417,133800,200195125,759,759,759,759,377
|
|
20240417,133700,199908982,759,759,759,759,0
|
|
20240417,133600,199908982,759,759,760,759,134
|
|
20240417,133500,199807274,759,759,760,757,696
|
|
20240417,133400,199279034,759,755,759,755,1139
|
|
20240417,133300,198416980,755,755,755,755,0
|
|
20240417,133200,198416980,755,755,755,755,3
|
|
20240417,133100,198414715,757,755,757,755,2
|
|
20240417,133000,198413203,755,755,755,755,297
|
|
20240417,132900,198188968,753,753,753,753,11977
|
|
20240417,132800,189170287,752,753,753,752,852
|
|
20240417,132700,188528733,753,753,753,753,1000
|
|
20240417,132600,187775733,753,753,753,753,1
|
|
20240417,132500,187774980,752,752,752,752,743
|
|
20240417,132400,187216244,752,752,752,752,5
|
|
20240417,132300,187212484,752,752,752,752,0
|
|
20240417,132200,187212484,752,752,752,752,0
|
|
20240417,132100,187212484,752,752,752,752,0
|
|
20240417,132000,187212484,752,752,752,752,0
|
|
20240417,131900,187212484,752,752,752,752,50
|
|
20240417,131800,187174884,752,752,752,752,0
|
|
20240417,131700,187174884,752,752,752,752,3
|
|
20240417,131600,187172628,751,751,751,751,37
|
|
20240417,131500,187144841,752,752,752,752,3
|
|
20240417,131400,187142585,749,749,749,749,4
|
|
20240417,131300,187139589,749,753,753,749,1034
|
|
20240417,131200,186365113,750,750,750,750,490
|
|
20240417,131100,185997613,750,750,750,750,510
|
|
20240417,131000,185615113,753,750,753,750,1678
|
|
20240417,130900,184356610,750,751,751,750,4393
|
|
20240417,130800,181061858,751,751,751,751,0
|
|
20240417,130700,181061858,751,753,753,751,3948
|
|
20240417,130600,178093732,755,755,755,755,0
|
|
20240417,130500,178093732,755,755,755,755,2
|
|
20240417,130400,178092222,755,755,755,755,1
|
|
20240417,130300,178091467,753,753,753,753,51
|
|
20240417,130200,178053064,755,755,755,755,1
|
|
20240417,130100,178052309,754,754,754,754,230
|
|
20240417,130000,177878889,754,754,754,754,0
|
|
20240417,125900,177878889,754,751,754,751,102
|
|
20240417,125800,177801984,753,753,753,753,0
|
|
20240417,125700,177801984,753,753,753,753,0
|
|
20240417,125600,177801984,753,753,753,753,1000
|
|
20240417,125500,177048984,750,750,750,750,60
|
|
20240417,125400,177003984,750,750,750,750,30
|
|
20240417,125300,176981484,750,750,750,750,52
|
|
20240417,125200,176942484,750,750,750,750,0
|
|
20240417,125100,176942484,750,750,750,750,350
|
|
20240417,125000,176679984,754,754,754,754,0
|
|
20240417,124900,176679984,754,754,754,754,0
|
|
20240417,124800,176679984,754,754,754,754,110
|
|
20240417,124700,176597044,753,753,753,753,72
|
|
20240417,124600,176542828,753,751,753,751,273
|
|
20240417,124500,176337795,751,751,751,751,400
|
|
20240417,124400,176037395,750,750,751,750,937
|
|
20240417,124300,175334545,751,751,751,751,0
|
|
20240417,124200,175334545,751,751,751,751,0
|
|
20240417,124100,175334545,751,752,752,751,1990
|
|
20240417,124000,173840054,752,752,752,752,10
|
|
20240417,123900,173832534,752,752,752,752,0
|
|
20240417,123800,173832534,752,752,752,752,1
|
|
20240417,123700,173831782,752,752,752,752,200
|
|
20240417,123600,173681382,752,752,752,752,1092
|
|
20240417,123500,172860198,752,752,752,752,870
|
|
20240417,123400,172205958,752,752,752,752,0
|
|
20240417,123300,172205958,752,752,752,752,1
|
|
20240417,123200,172205206,754,753,754,753,1005
|
|
20240417,123100,171447451,753,753,753,753,100
|
|
20240417,123000,171372151,754,754,754,754,0
|
|
20240417,122900,171372151,754,754,754,754,0
|
|
20240417,122800,171372151,754,754,754,754,0
|
|
20240417,122700,171372151,754,754,754,754,0
|
|
20240417,122600,171372151,754,754,754,754,4
|
|
20240417,122500,171369135,751,751,751,751,0
|
|
20240417,122400,171369135,751,751,751,751,200
|
|
20240417,122300,171218935,751,753,753,751,350
|
|
20240417,122200,170956082,754,754,754,754,0
|
|
20240417,122100,170956082,754,754,754,754,396
|
|
20240417,122000,170657498,754,751,754,751,1234
|
|
20240417,121900,169730179,750,750,750,750,500
|
|
20240417,121800,169355179,750,750,750,750,457
|
|
20240417,121700,169012429,751,751,751,751,0
|
|
20240417,121600,169012429,751,751,751,751,0
|
|
20240417,121500,169012429,751,751,751,751,1011
|
|
20240417,121400,168253168,754,754,754,754,7
|
|
20240417,121300,168247890,754,754,754,754,0
|
|
20240417,121200,168247890,754,754,754,754,0
|
|
20240417,121100,168247890,754,754,754,754,0
|
|
20240417,121000,168247890,754,754,754,754,0
|
|
20240417,120900,168247890,754,754,754,754,0
|
|
20240417,120800,168247890,754,754,754,754,1
|
|
20240417,120700,168247136,750,750,750,750,0
|
|
20240417,120600,168247136,750,754,754,750,2002
|
|
20240417,120500,166744032,754,754,754,754,4
|
|
20240417,120400,166741016,754,753,754,753,64
|
|
20240417,120300,166692823,754,754,754,754,0
|
|
20240417,120200,166692823,754,754,754,754,101
|
|
20240417,120100,166616669,753,753,753,753,31
|
|
20240417,120000,166593326,754,754,754,754,0
|
|
20240417,115900,166593326,754,754,754,754,0
|
|
20240417,115800,166593326,754,754,754,754,0
|
|
20240417,115700,166593326,754,754,754,754,2
|
|
20240417,115600,166591818,754,754,754,754,1778
|
|
20240417,115500,165251206,754,754,754,754,150
|
|
20240417,115400,165138106,754,754,754,754,0
|
|
20240417,115300,165138106,754,751,754,751,785
|
|
20240417,115200,164547603,753,753,753,753,0
|
|
20240417,115100,164547603,753,753,753,753,0
|
|
20240417,115000,164547603,753,751,753,751,568
|
|
20240417,114900,164120469,753,753,753,753,1
|
|
20240417,114800,164119716,751,752,752,751,6
|
|
20240417,114700,164115205,751,751,751,751,1
|
|
20240417,114600,164114454,753,753,753,753,0
|
|
20240417,114500,164114454,753,753,753,753,0
|
|
20240417,114400,164114454,753,753,753,753,14
|
|
20240417,114300,164103912,753,753,753,753,0
|
|
20240417,114200,164103912,753,753,753,753,9
|
|
20240417,114100,164097135,753,752,753,752,33
|
|
20240417,114000,164072318,752,752,752,752,0
|
|
20240417,113900,164072318,752,752,752,752,0
|
|
20240417,113800,164072318,752,752,752,752,0
|
|
20240417,113700,164072318,752,752,752,752,0
|
|
20240417,113600,164072318,752,752,752,752,1
|
|
20240417,113500,164071566,753,753,753,753,0
|
|
20240417,113400,164071566,753,750,753,750,47
|
|
20240417,113300,164036313,746,748,750,745,3041
|
|
20240417,113200,161769941,750,750,750,750,6
|
|
20240417,113100,161765441,753,753,753,753,666
|
|
20240417,113000,161263943,754,746,754,746,5267
|
|
20240417,112900,157334659,747,747,747,747,1220
|
|
20240417,112800,156423319,747,753,753,747,1065
|
|
20240417,112700,155627719,748,749,749,748,14003
|
|
20240417,112600,145149783,754,750,754,749,5832
|
|
20240417,112500,140776746,750,750,750,750,603
|
|
20240417,112400,140324496,753,753,753,753,0
|
|
20240417,112300,140324496,753,750,753,750,2084
|
|
20240417,112200,138761244,754,752,754,750,4402
|
|
20240417,112100,135458259,753,753,753,753,600
|
|
20240417,112000,135006459,754,754,754,753,2801
|
|
20240417,111900,132894805,752,752,752,752,1300
|
|
20240417,111800,131917205,754,754,754,754,100
|
|
20240417,111700,131841805,754,754,754,754,0
|
|
20240417,111600,131841805,754,752,754,752,328
|
|
20240417,111500,131594939,754,754,754,754,10
|
|
20240417,111400,131587399,752,752,752,752,12
|
|
20240417,111300,131578375,752,752,752,752,677
|
|
20240417,111200,131069271,752,754,755,752,855
|
|
20240417,111100,130424899,754,754,754,754,106
|
|
20240417,111000,130344975,754,752,754,752,2161
|
|
20240417,110900,128719887,752,752,752,752,2
|
|
20240417,110800,128718383,753,753,753,753,2500
|
|
20240417,110700,126835883,754,754,754,754,350
|
|
20240417,110600,126571983,754,754,755,754,1108
|
|
20240417,110500,125736251,754,754,754,754,0
|
|
20240417,110400,125736251,754,754,754,754,1
|
|
20240417,110300,125735497,755,755,755,755,1
|
|
20240417,110200,125734742,754,754,754,754,318
|
|
20240417,110100,125494970,753,753,753,753,1103
|
|
20240417,110000,124664411,754,755,755,754,1404
|
|
20240417,105900,123605373,756,755,756,755,1385
|
|
20240417,105800,122559691,754,754,754,754,1268
|
|
20240417,105700,121603619,754,753,754,753,251
|
|
20240417,105600,121414615,754,754,754,754,0
|
|
20240417,105500,121414615,754,753,754,753,205
|
|
20240417,105400,121260151,753,753,753,753,0
|
|
20240417,105300,121260151,753,753,753,753,103
|
|
20240417,105200,121182592,753,752,753,750,5971
|
|
20240417,105100,116701400,753,753,753,753,10
|
|
20240417,105000,116693870,752,752,752,752,0
|
|
20240417,104900,116693870,752,752,752,752,100
|
|
20240417,104800,116618670,755,755,755,755,0
|
|
20240417,104700,116618670,755,755,755,755,0
|
|
20240417,104600,116618670,755,755,755,755,0
|
|
20240417,104500,116618670,755,755,755,755,0
|
|
20240417,104400,116618670,755,755,755,750,524
|
|
20240417,104300,116225155,751,751,751,751,4584
|
|
20240417,104200,112782571,755,752,755,752,7
|
|
20240417,104100,112777292,751,755,755,751,1025
|
|
20240417,104000,112005445,755,753,755,753,818
|
|
20240417,103900,111389477,753,753,753,753,200
|
|
20240417,103800,111238877,750,751,755,750,2535
|
|
20240417,103700,109335388,755,751,755,751,1064
|
|
20240417,103600,108536068,751,752,752,751,3660
|
|
20240417,103500,105784533,755,755,755,752,83
|
|
20240417,103400,105721879,755,755,755,755,28
|
|
20240417,103300,105700739,755,755,755,752,452
|
|
20240417,103200,105359770,752,755,755,752,451
|
|
20240417,103100,105020612,755,753,755,752,50
|
|
20240417,103000,104983002,751,751,751,751,0
|
|
20240417,102900,104983002,751,751,751,751,1323
|
|
20240417,102800,103989429,751,753,753,751,1054
|
|
20240417,102700,103196933,753,753,753,753,1
|
|
20240417,102600,103196180,753,753,753,753,2128
|
|
20240417,102500,101593796,753,753,753,753,2
|
|
20240417,102400,101592290,752,754,754,752,9
|
|
20240417,102300,101585511,756,756,756,756,50
|
|
20240417,102200,101547711,756,756,756,756,300
|
|
20240417,102100,101320911,756,756,756,756,1
|
|
20240417,102000,101320155,752,753,753,752,1032
|
|
20240417,101900,100543091,752,756,756,752,51
|
|
20240417,101800,100504539,756,756,756,752,4033
|
|
20240417,101700,97455691,752,752,752,752,6000
|
|
20240417,101600,92943691,752,752,752,752,1000
|
|
20240417,101500,92191691,758,758,758,758,0
|
|
20240417,101400,92191691,758,758,758,758,0
|
|
20240417,101300,92191691,758,758,758,758,4
|
|
20240417,101200,92188659,758,757,758,752,2512
|
|
20240417,101100,90299567,757,757,757,753,1289
|
|
20240417,101000,89328729,757,757,757,757,16
|
|
20240417,100900,89316617,757,757,757,757,16
|
|
20240417,100800,89304505,757,757,758,755,2475
|
|
20240417,100700,87435706,757,757,757,757,8
|
|
20240417,100600,87429650,755,756,756,755,11
|
|
20240417,100500,87421335,755,755,755,755,0
|
|
20240417,100400,87421335,755,755,755,755,5000
|
|
20240417,100300,83646335,755,755,755,755,344
|
|
20240417,100200,83386615,755,759,759,755,20
|
|
20240417,100100,83371475,755,759,759,755,30
|
|
20240417,100000,83348785,759,759,759,759,0
|
|
20240417,095900,83348785,759,759,759,759,0
|
|
20240417,095800,83348785,759,759,759,759,561
|
|
20240417,095700,82922986,753,755,755,753,2637
|
|
20240417,095600,80936030,759,759,759,759,1
|
|
20240417,095500,80935271,755,755,755,755,0
|
|
20240417,095400,80935271,755,757,757,755,10073
|
|
20240417,095300,73327255,759,759,759,759,720
|
|
20240417,095200,72780775,759,759,759,757,413
|
|
20240417,095100,72468108,759,759,759,759,46
|
|
20240417,095000,72433194,759,756,759,756,310
|
|
20240417,094900,72198831,759,759,760,759,153
|
|
20240417,094800,72082594,759,760,760,759,1680
|
|
20240417,094700,70807452,761,758,761,758,5969
|
|
20240417,094600,66270556,754,754,754,754,29
|
|
20240417,094500,66248690,754,757,757,754,4795
|
|
20240417,094400,62630801,758,758,758,758,1
|
|
20240417,094300,62630043,757,758,758,757,3
|
|
20240417,094200,62627771,756,756,756,756,500
|
|
20240417,094100,62249771,758,758,758,758,1
|
|
20240417,094000,62249013,758,758,758,758,6
|
|
20240417,093900,62244465,759,759,759,759,240
|
|
20240417,093800,62062305,760,760,760,760,0
|
|
20240417,093700,62062305,760,760,760,760,0
|
|
20240417,093600,62062305,760,757,760,757,2106
|
|
20240417,093500,60468049,757,758,759,757,2667
|
|
20240417,093400,58445484,757,758,758,757,11
|
|
20240417,093300,58437147,755,755,755,755,0
|
|
20240417,093200,58437147,755,756,756,755,111
|
|
20240417,093100,58353340,758,758,758,758,1
|
|
20240417,093000,58352582,755,755,755,755,698
|
|
20240417,092900,57825592,755,755,755,755,2
|
|
20240417,092800,57824082,756,756,756,756,13
|
|
20240417,092700,57814254,754,756,756,754,896
|
|
20240417,092600,57138246,755,756,756,755,43
|
|
20240417,092500,57105780,755,755,755,755,300
|
|
20240417,092400,56879280,754,754,754,754,1000
|
|
20240417,092300,56125280,754,754,754,754,0
|
|
20240417,092200,56125280,754,755,755,754,1249
|
|
20240417,092100,55183443,754,754,758,754,13722
|
|
20240417,092000,44797423,758,754,758,754,1544
|
|
20240417,091900,43631779,759,759,759,759,21
|
|
20240417,091800,43615840,753,752,753,752,224
|
|
20240417,091700,43447177,751,751,752,750,700
|
|
20240417,091600,42921591,750,753,753,750,1357
|
|
20240417,091500,41903428,753,755,755,750,12124
|
|
20240417,091400,32803973,761,760,761,751,17600
|
|
20240417,091300,19538832,760,761,761,760,600
|
|
20240417,091200,19082831,760,762,762,760,1235
|
|
20240417,091100,18144205,762,763,763,761,1500
|
|
20240417,091000,17001205,762,758,762,758,2071
|
|
20240417,090900,15427629,757,765,765,757,350
|
|
20240417,090800,15161858,759,759,759,759,21
|
|
20240417,090700,15145919,759,759,759,759,2
|
|
20240417,090600,15144401,759,759,759,759,0
|
|
20240417,090500,15144401,759,760,760,759,13951
|
|
20240417,090400,4555426,759,765,765,759,2482
|
|
20240417,090300,2668495,761,761,761,761,22
|
|
20240417,090200,2651753,761,761,761,761,3
|
|
20240417,090100,2649470,761,761,761,761,128
|
|
20240417,090000,2552062,761,759,761,759,3362
|