597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185400,930737023,787,787,787,787,54754
|
|
20240614,185300,930737023,787,787,787,787,0
|
|
20240614,185200,930737023,787,787,787,787,0
|
|
20240614,185100,930737023,787,787,787,787,0
|
|
20240614,185000,930737023,787,787,787,787,0
|
|
20240614,184900,930737023,787,787,787,787,0
|
|
20240614,184800,930737023,787,787,787,787,0
|
|
20240614,184700,930737023,787,787,787,787,0
|
|
20240614,184600,930737023,787,787,787,787,0
|
|
20240614,184500,930737023,787,787,787,787,0
|
|
20240614,184400,930737023,787,787,787,787,0
|
|
20240614,184300,930737023,787,787,787,787,0
|
|
20240614,184200,930737023,787,787,787,787,0
|
|
20240614,184100,930737023,787,787,787,787,0
|
|
20240614,184000,930737023,787,787,787,787,0
|
|
20240614,183900,930737023,787,787,787,787,0
|
|
20240614,183800,930737023,787,787,787,787,0
|
|
20240614,183700,930737023,787,787,787,787,0
|
|
20240614,183600,930737023,787,787,787,787,0
|
|
20240614,183500,930737023,787,787,787,787,0
|
|
20240614,183400,930737023,787,787,787,787,0
|
|
20240614,183300,930737023,787,787,787,787,0
|
|
20240614,183200,930737023,787,787,787,787,0
|
|
20240614,183100,930737023,787,787,787,787,0
|
|
20240614,183000,930737023,787,787,787,787,0
|
|
20240614,182900,930737023,787,787,787,787,0
|
|
20240614,182800,930737023,787,787,787,787,0
|
|
20240614,182700,930737023,787,787,787,787,0
|
|
20240614,182600,930737023,787,787,787,787,0
|
|
20240614,182500,930737023,787,787,787,787,0
|
|
20240614,182400,930737023,787,787,787,787,54754
|
|
20240614,182300,930737023,787,787,787,787,0
|
|
20240614,182200,930737023,787,787,787,787,0
|
|
20240614,182100,930737023,787,787,787,787,0
|
|
20240614,182000,930737023,787,787,787,787,0
|
|
20240614,181900,930737023,787,787,787,787,0
|
|
20240614,181800,930737023,787,787,787,787,0
|
|
20240614,181700,930737023,787,787,787,787,0
|
|
20240614,181600,930737023,787,787,787,787,0
|
|
20240614,181500,930737023,787,787,787,787,0
|
|
20240614,181400,930737023,787,787,787,787,0
|
|
20240614,181300,930737023,787,787,787,787,0
|
|
20240614,181200,930737023,787,787,787,787,0
|
|
20240614,181100,930737023,787,787,787,787,0
|
|
20240614,181000,930737023,787,787,787,787,0
|
|
20240614,180900,930737023,787,787,787,787,0
|
|
20240614,180800,930737023,787,787,787,787,0
|
|
20240614,180700,930737023,787,787,787,787,0
|
|
20240614,180600,930737023,787,787,787,787,0
|
|
20240614,180500,930737023,787,787,787,787,0
|
|
20240614,180400,930737023,787,787,787,787,0
|
|
20240614,180300,930737023,787,787,787,787,0
|
|
20240614,180200,930737023,787,787,787,787,0
|
|
20240614,180100,930737023,787,787,787,787,0
|
|
20240614,180000,930737023,787,787,787,787,0
|
|
20240614,175900,930737023,787,787,787,787,0
|
|
20240614,175800,930737023,787,787,787,787,0
|
|
20240614,175700,930737023,787,787,787,787,0
|
|
20240614,175600,930737023,787,787,787,787,0
|
|
20240614,175500,930737023,787,787,787,787,0
|
|
20240614,175400,930737023,787,787,787,787,54754
|
|
20240614,175300,930737023,787,787,787,787,0
|
|
20240614,175200,930737023,787,787,787,787,0
|
|
20240614,175100,930737023,787,787,787,787,0
|
|
20240614,175000,930737023,787,787,787,787,0
|
|
20240614,174900,930737023,787,787,787,787,0
|
|
20240614,174800,930737023,787,787,787,787,0
|
|
20240614,174700,930737023,787,787,787,787,0
|
|
20240614,174600,930737023,787,787,787,787,0
|
|
20240614,174500,930737023,787,787,787,787,0
|
|
20240614,174400,930737023,787,787,787,787,0
|
|
20240614,174300,930737023,787,787,787,787,0
|
|
20240614,174200,930737023,787,787,787,787,0
|
|
20240614,174100,930737023,787,787,787,787,0
|
|
20240614,174000,930737023,787,787,787,787,0
|
|
20240614,173900,930737023,787,787,787,787,0
|
|
20240614,173800,930737023,787,787,787,787,0
|
|
20240614,173700,930737023,787,787,787,787,0
|
|
20240614,173600,930737023,787,787,787,787,0
|
|
20240614,173500,930737023,787,787,787,787,0
|
|
20240614,173400,930737023,787,787,787,787,0
|
|
20240614,173300,930737023,787,787,787,787,0
|
|
20240614,173200,930737023,787,787,787,787,0
|
|
20240614,173100,930737023,787,787,787,787,0
|
|
20240614,173000,930737023,787,787,787,787,0
|
|
20240614,172900,930737023,787,787,787,787,0
|
|
20240614,172800,930737023,787,787,787,787,0
|
|
20240614,172700,930737023,787,787,787,787,0
|
|
20240614,172600,930737023,787,787,787,787,0
|
|
20240614,172500,930737023,787,787,787,787,0
|
|
20240614,172400,930737023,787,787,787,787,54754
|
|
20240614,172300,930737023,787,787,787,787,0
|
|
20240614,172200,930737023,787,787,787,787,0
|
|
20240614,172100,930737023,787,787,787,787,0
|
|
20240614,172000,930737023,787,787,787,787,0
|
|
20240614,171900,930737023,787,787,787,787,0
|
|
20240614,171800,930737023,787,787,787,787,0
|
|
20240614,171700,930737023,787,787,787,787,0
|
|
20240614,171600,930737023,787,787,787,787,0
|
|
20240614,171500,930737023,787,787,787,787,0
|
|
20240614,171400,930737023,787,787,787,787,0
|
|
20240614,171300,930737023,787,787,787,787,0
|
|
20240614,171200,930737023,787,787,787,787,0
|
|
20240614,171100,930737023,787,787,787,787,0
|
|
20240614,171000,930737023,787,787,787,787,0
|
|
20240614,170900,930737023,787,787,787,787,0
|
|
20240614,170800,930737023,787,787,787,787,0
|
|
20240614,170700,930737023,787,787,787,787,0
|
|
20240614,170600,930737023,787,787,787,787,0
|
|
20240614,170500,930737023,787,787,787,787,0
|
|
20240614,170400,930737023,787,787,787,787,0
|
|
20240614,170300,930737023,787,787,787,787,0
|
|
20240614,170200,930737023,787,787,787,787,0
|
|
20240614,170100,930737023,787,787,787,787,0
|
|
20240614,170000,930737023,787,787,787,787,0
|
|
20240614,165900,930737023,787,787,787,787,0
|
|
20240614,165800,930737023,787,787,787,787,0
|
|
20240614,165700,930737023,787,787,787,787,0
|
|
20240614,165600,930737023,787,787,787,787,0
|
|
20240614,165500,930737023,787,787,787,787,0
|
|
20240614,165400,930737023,787,787,787,787,54754
|
|
20240614,165300,930737023,787,787,787,787,0
|
|
20240614,165200,930737023,787,787,787,787,0
|
|
20240614,165100,930737023,787,787,787,787,0
|
|
20240614,165000,930737023,787,787,787,787,0
|
|
20240614,164900,930737023,787,787,787,787,0
|
|
20240614,164800,930737023,787,787,787,787,0
|
|
20240614,164700,930737023,787,787,787,787,0
|
|
20240614,164600,930737023,787,787,787,787,0
|
|
20240614,164500,930737023,787,787,787,787,0
|
|
20240614,164400,930737023,787,787,787,787,0
|
|
20240614,164300,930737023,787,787,787,787,0
|
|
20240614,164200,930737023,787,787,787,787,0
|
|
20240614,164100,930737023,787,787,787,787,0
|
|
20240614,164000,930737023,787,787,787,787,0
|
|
20240614,163900,930737023,787,787,787,787,0
|
|
20240614,163800,930737023,787,787,787,787,0
|
|
20240614,163700,930737023,787,787,787,787,0
|
|
20240614,163600,930737023,787,787,787,787,0
|
|
20240614,163500,930737023,787,787,787,787,0
|
|
20240614,163400,930737023,787,787,787,787,0
|
|
20240614,163300,930737023,787,787,787,787,0
|
|
20240614,163200,930737023,787,787,787,787,0
|
|
20240614,163100,930737023,787,787,787,787,0
|
|
20240614,163000,930737023,787,787,787,787,0
|
|
20240614,162900,930737023,787,787,787,787,0
|
|
20240614,162800,930737023,787,787,787,787,0
|
|
20240614,162700,930737023,787,787,787,787,0
|
|
20240614,162600,930737023,787,787,787,787,0
|
|
20240614,162500,930737023,787,787,787,787,0
|
|
20240614,162400,930737023,787,787,787,787,54754
|
|
20240614,162300,930737023,787,787,787,787,0
|
|
20240614,162200,930737023,787,787,787,787,0
|
|
20240614,162100,930737023,787,787,787,787,0
|
|
20240614,162000,930737023,787,787,787,787,0
|
|
20240614,161900,930737023,787,787,787,787,0
|
|
20240614,161800,930737023,787,787,787,787,0
|
|
20240614,161700,930737023,787,787,787,787,0
|
|
20240614,161600,930737023,787,787,787,787,0
|
|
20240614,161500,930737023,787,787,787,787,0
|
|
20240614,161400,930737023,787,787,787,787,0
|
|
20240614,161300,930737023,787,787,787,787,0
|
|
20240614,161200,930737023,787,787,787,787,0
|
|
20240614,161100,930737023,787,787,787,787,0
|
|
20240614,161000,930737023,787,787,787,787,0
|
|
20240614,160900,930737023,787,787,787,787,0
|
|
20240614,160800,930737023,787,787,787,787,0
|
|
20240614,160700,930737023,787,787,787,787,0
|
|
20240614,160600,930737023,787,787,787,787,0
|
|
20240614,160500,930737023,787,787,787,787,0
|
|
20240614,160400,930737023,787,787,787,787,0
|
|
20240614,160300,930737023,787,787,787,787,0
|
|
20240614,160200,930737023,787,787,787,787,0
|
|
20240614,160100,930737023,787,787,787,787,0
|
|
20240614,160000,930737023,787,787,787,787,0
|
|
20240614,155900,930737023,787,787,787,787,0
|
|
20240614,155800,930737023,787,787,787,787,0
|
|
20240614,155700,930737023,787,787,787,787,0
|
|
20240614,155600,930737023,787,787,787,787,0
|
|
20240614,155500,930737023,787,787,787,787,0
|
|
20240614,155400,930737023,787,787,787,787,54754
|
|
20240614,155300,930737023,787,787,787,787,0
|
|
20240614,155200,930737023,787,787,787,787,0
|
|
20240614,155100,930737023,787,787,787,787,0
|
|
20240614,155000,930737023,787,787,787,787,0
|
|
20240614,154900,930737023,787,787,787,787,0
|
|
20240614,154800,930737023,787,787,787,787,0
|
|
20240614,154700,930737023,787,787,787,787,0
|
|
20240614,154600,930737023,787,787,787,787,0
|
|
20240614,154500,930737023,787,787,787,787,0
|
|
20240614,154400,930737023,787,787,787,787,0
|
|
20240614,154300,930737023,787,787,787,787,0
|
|
20240614,154200,930737023,787,787,787,787,0
|
|
20240614,154100,930737023,787,787,787,787,0
|
|
20240614,154000,930737023,787,787,787,787,0
|
|
20240614,153900,930737023,787,787,787,787,0
|
|
20240614,153800,930737023,787,787,787,787,0
|
|
20240614,153700,930737023,787,787,787,787,0
|
|
20240614,153600,930737023,787,787,787,787,0
|
|
20240614,153500,930737023,787,787,787,787,0
|
|
20240614,153400,930737023,787,787,787,787,0
|
|
20240614,153300,930737023,787,787,787,787,0
|
|
20240614,153200,930737023,787,787,787,787,0
|
|
20240614,153100,930737023,787,787,787,787,0
|
|
20240614,153000,930737023,787,787,787,787,54754
|
|
20240614,152900,887645625,790,790,790,790,0
|
|
20240614,152800,887645625,790,790,790,790,0
|
|
20240614,152700,887645625,790,790,790,790,0
|
|
20240614,152600,887645625,790,790,790,790,0
|
|
20240614,152500,887645625,790,790,790,790,0
|
|
20240614,152400,887645625,790,790,790,790,0
|
|
20240614,152300,887645625,790,790,790,790,0
|
|
20240614,152200,887645625,790,790,790,790,0
|
|
20240614,152100,887645625,790,790,790,790,0
|
|
20240614,152000,887645625,790,790,790,790,0
|
|
20240614,151900,887645625,790,790,790,790,791
|
|
20240614,151800,887020735,790,789,790,787,7706
|
|
20240614,151700,880948820,789,790,790,789,505
|
|
20240614,151600,880550271,790,790,791,790,3669
|
|
20240614,151500,877651646,791,787,791,787,8033
|
|
20240614,151400,871325559,791,787,791,787,4582
|
|
20240614,151300,867710077,787,787,788,787,1023
|
|
20240614,151200,866904974,788,787,789,786,4357
|
|
20240614,151100,863472684,787,786,787,786,993
|
|
20240614,151000,862691898,787,786,787,786,2719
|
|
20240614,150900,860554090,786,786,787,786,726
|
|
20240614,150800,859983435,787,786,787,786,2125
|
|
20240614,150700,858312608,786,787,787,786,1206
|
|
20240614,150600,857364648,786,786,787,786,759
|
|
20240614,150500,856768022,787,787,787,786,4913
|
|
20240614,150400,852905698,786,786,787,786,1547
|
|
20240614,150300,851689755,786,787,788,786,28106
|
|
20240614,150200,829592200,788,788,788,787,728
|
|
20240614,150100,829019262,787,787,788,787,708
|
|
20240614,150000,828462065,788,787,788,787,2357
|
|
20240614,145900,826606868,787,787,788,787,709
|
|
20240614,145800,826048883,788,787,788,787,203
|
|
20240614,145700,825889120,787,789,789,787,3685
|
|
20240614,145600,822983419,788,788,789,788,1548
|
|
20240614,145500,821763594,788,787,788,787,2062
|
|
20240614,145400,820140078,787,788,788,787,709
|
|
20240614,145300,819582093,788,787,788,787,1072
|
|
20240614,145200,818738405,787,787,788,787,1951
|
|
20240614,145100,817202964,787,786,788,786,820
|
|
20240614,145000,816557719,787,787,787,786,1289
|
|
20240614,144900,815544471,787,787,787,786,746
|
|
20240614,144800,814958075,787,786,787,786,1938
|
|
20240614,144700,813434333,787,786,787,786,704
|
|
20240614,144600,812880487,786,787,787,786,1272
|
|
20240614,144500,811880691,786,786,787,786,12457
|
|
20240614,144400,802088766,786,787,787,786,5653
|
|
20240614,144300,797645402,786,787,788,786,659
|
|
20240614,144200,797126950,789,786,789,786,1754
|
|
20240614,144100,795747156,786,786,787,786,756
|
|
20240614,144000,795152924,786,786,787,786,1552
|
|
20240614,143900,793933047,786,786,787,786,822
|
|
20240614,143800,793286940,787,787,787,786,1085
|
|
20240614,143700,792434122,788,787,788,786,1807
|
|
20240614,143600,791012112,787,786,787,786,1598
|
|
20240614,143500,789756082,786,786,787,786,1818
|
|
20240614,143400,788326123,787,786,787,786,779
|
|
20240614,143300,787713757,786,787,787,786,1163
|
|
20240614,143200,786799182,787,787,787,786,823
|
|
20240614,143100,786152187,787,787,788,786,1162
|
|
20240614,143000,785238347,787,788,788,786,1085
|
|
20240614,142900,784384642,788,787,788,786,2205
|
|
20240614,142800,782649374,786,786,787,786,1689
|
|
20240614,142700,781321793,786,786,786,786,1649
|
|
20240614,142600,780025679,786,786,786,786,436
|
|
20240614,142500,779682983,787,786,787,786,1303
|
|
20240614,142400,778658228,787,786,787,786,4727
|
|
20240614,142300,774940219,786,786,787,786,1934
|
|
20240614,142200,773420089,786,787,787,786,1224
|
|
20240614,142100,772457508,787,786,787,786,1481
|
|
20240614,142000,771293222,786,787,787,786,986
|
|
20240614,141900,770518221,786,786,786,786,1496
|
|
20240614,141800,769342365,786,786,786,786,707
|
|
20240614,141700,768786663,786,787,787,786,931
|
|
20240614,141600,768054842,786,786,786,786,1334
|
|
20240614,141500,767006318,786,786,787,786,1660
|
|
20240614,141400,765701547,787,786,787,786,1529
|
|
20240614,141300,764499743,787,786,787,786,1356
|
|
20240614,141200,763433781,787,787,787,786,6515
|
|
20240614,141100,758312678,786,787,787,786,2231
|
|
20240614,141000,756559012,786,786,787,786,709
|
|
20240614,140900,756001735,786,786,787,786,651
|
|
20240614,140800,755490026,786,786,787,785,2026
|
|
20240614,140700,753898183,786,786,786,785,406
|
|
20240614,140600,753579269,786,786,787,786,3290
|
|
20240614,140500,750993326,786,786,786,786,707
|
|
20240614,140400,750437624,786,786,787,786,1155
|
|
20240614,140300,749529792,786,786,787,786,12086
|
|
20240614,140200,740030184,786,788,788,786,2419
|
|
20240614,140100,738126689,787,787,787,787,1296
|
|
20240614,140000,737106737,787,787,787,787,706
|
|
20240614,135900,736551115,787,788,788,787,2185
|
|
20240614,135800,734831302,788,788,788,787,503
|
|
20240614,135700,734435140,789,787,789,787,824
|
|
20240614,135600,733786608,787,787,788,787,1218
|
|
20240614,135500,732827530,787,787,789,787,1113
|
|
20240614,135400,731951511,787,787,787,787,1715
|
|
20240614,135300,730601806,788,788,788,787,748
|
|
20240614,135200,730013088,787,787,788,787,1024
|
|
20240614,135100,729207069,787,787,787,787,2052
|
|
20240614,135000,727592145,787,787,787,787,202
|
|
20240614,134900,727433171,788,788,788,787,1112
|
|
20240614,134800,726557016,787,788,788,787,1283
|
|
20240614,134700,725547224,787,787,788,787,1365
|
|
20240614,134600,724472879,787,788,788,787,1549
|
|
20240614,134500,723253815,788,787,788,787,707
|
|
20240614,134400,722697044,787,788,789,787,792
|
|
20240614,134300,722073486,788,788,788,788,706
|
|
20240614,134200,721517158,788,788,789,788,2103
|
|
20240614,134100,719859987,788,787,788,787,1090
|
|
20240614,134000,719001673,787,787,787,787,654
|
|
20240614,133900,718486975,787,787,788,787,2129
|
|
20240614,133800,716810388,787,789,789,787,112
|
|
20240614,133700,716722222,789,787,789,787,1804
|
|
20240614,133600,715301792,788,787,788,787,703
|
|
20240614,133500,714748031,788,787,788,787,723
|
|
20240614,133400,714179004,787,790,790,787,2599
|
|
20240614,133300,712132426,788,788,788,788,202
|
|
20240614,133200,711973250,788,792,792,788,1202
|
|
20240614,133100,711022074,792,787,795,787,3161
|
|
20240614,133000,708526521,788,787,788,787,1694
|
|
20240614,132900,707193193,786,786,790,786,1208
|
|
20240614,132800,706242282,786,786,786,786,302
|
|
20240614,132700,706004910,786,786,787,786,1966
|
|
20240614,132600,704459484,787,786,787,786,1143
|
|
20240614,132500,703560986,786,787,787,786,1723
|
|
20240614,132400,702206108,787,787,787,786,685
|
|
20240614,132300,701667114,787,787,787,787,1087
|
|
20240614,132200,700811645,786,787,787,786,2655
|
|
20240614,132100,698724808,786,786,786,786,442
|
|
20240614,132000,698377396,786,787,787,786,1004
|
|
20240614,131900,697587349,787,788,788,787,709
|
|
20240614,131800,697029364,787,787,787,787,1665
|
|
20240614,131700,695719009,788,788,789,788,1197
|
|
20240614,131600,694775769,788,788,789,788,304
|
|
20240614,131500,694536216,788,788,788,788,239
|
|
20240614,131400,694347884,787,787,788,787,1749
|
|
20240614,131300,692971221,788,787,788,787,1374
|
|
20240614,131200,691889871,787,787,787,787,706
|
|
20240614,131100,691334249,787,787,788,787,651
|
|
20240614,131000,690821463,787,788,788,787,2421
|
|
20240614,130900,688916122,787,787,788,787,232
|
|
20240614,130800,688733508,788,787,788,787,1289
|
|
20240614,130700,687719018,787,787,787,787,707
|
|
20240614,130600,687162609,787,787,788,787,2046
|
|
20240614,130500,685552404,787,788,788,787,1738
|
|
20240614,130400,684184594,787,787,788,787,305
|
|
20240614,130300,683944557,787,786,787,786,1842
|
|
20240614,130200,682496139,786,786,788,786,3201
|
|
20240614,130100,679974165,786,786,787,786,1113
|
|
20240614,130000,679099277,786,787,787,786,1509
|
|
20240614,125900,677912578,787,787,787,786,4977
|
|
20240614,125800,673999748,787,787,787,787,1308
|
|
20240614,125700,672970352,786,787,787,786,1758
|
|
20240614,125600,671588353,786,785,786,785,1483
|
|
20240614,125500,670423872,785,786,786,785,384
|
|
20240614,125400,670122148,786,785,786,785,2277
|
|
20240614,125300,668334277,785,785,785,785,2566
|
|
20240614,125200,666319967,785,785,786,785,464
|
|
20240614,125100,665955566,786,785,786,785,1212
|
|
20240614,125000,665004136,785,785,786,785,1306
|
|
20240614,124900,663978821,786,785,786,785,1194
|
|
20240614,124800,663041379,785,786,786,785,2811
|
|
20240614,124700,660833741,786,785,786,785,2625
|
|
20240614,124600,658771533,786,786,786,785,2240
|
|
20240614,124500,657012013,785,787,787,785,8137
|
|
20240614,124400,650616320,787,786,787,786,222
|
|
20240614,124300,650441808,786,787,787,786,7849
|
|
20240614,124200,644271989,787,787,788,787,30510
|
|
20240614,124100,620259819,787,789,789,787,1748
|
|
20240614,124000,618882396,788,788,788,787,1022
|
|
20240614,123900,618077262,788,787,788,787,883
|
|
20240614,123800,617382164,787,787,788,787,7363
|
|
20240614,123700,611587481,787,788,788,787,511
|
|
20240614,123600,611184914,788,788,789,788,1311
|
|
20240614,123500,610151746,788,787,789,787,219
|
|
20240614,123400,609979265,788,788,788,787,3010
|
|
20240614,123300,607607486,788,788,788,788,1548
|
|
20240614,123200,606387662,788,789,789,788,1101
|
|
20240614,123100,605519074,788,789,789,788,1705
|
|
20240614,123000,604175531,788,788,789,788,232
|
|
20240614,122900,603992685,788,788,789,788,1649
|
|
20240614,122800,602693171,788,788,790,788,3303
|
|
20240614,122700,600085166,788,788,789,788,203
|
|
20240614,122600,599925201,788,788,789,788,1992
|
|
20240614,122500,598355504,787,787,788,787,1085
|
|
20240614,122400,597501567,788,787,788,787,1406
|
|
20240614,122300,596394881,788,788,788,787,5193
|
|
20240614,122200,592302898,788,787,788,787,1380
|
|
20240614,122100,591216063,788,788,789,788,9329
|
|
20240614,122000,583864731,788,789,789,788,762
|
|
20240614,121900,583263715,789,789,789,788,4361
|
|
20240614,121800,579825207,788,789,789,788,222
|
|
20240614,121700,579650251,788,788,789,788,1022
|
|
20240614,121600,578844703,788,788,789,788,3769
|
|
20240614,121500,575873904,789,788,789,788,1610
|
|
20240614,121400,574605142,788,789,789,788,1433
|
|
20240614,121300,573475615,789,789,789,788,784
|
|
20240614,121200,572857241,789,788,789,788,1761
|
|
20240614,121100,571468922,789,789,790,789,516
|
|
20240614,121000,571061697,789,789,790,788,849
|
|
20240614,120900,570391860,789,789,789,788,1614
|
|
20240614,120800,569119721,789,789,789,788,1217
|
|
20240614,120700,568160560,787,791,791,787,24250
|
|
20240614,120600,549030918,790,790,790,790,248
|
|
20240614,120500,548834998,789,789,790,789,825
|
|
20240614,120400,548184056,790,791,791,789,2032
|
|
20240614,120300,546579293,790,789,790,789,504
|
|
20240614,120200,546181234,790,790,790,789,1748
|
|
20240614,120100,544801916,790,789,790,789,162
|
|
20240614,120000,544674037,789,790,790,789,1750
|
|
20240614,115900,543293085,790,790,790,790,1233
|
|
20240614,115800,542319015,789,789,790,789,302
|
|
20240614,115700,542080637,790,791,791,789,1352
|
|
20240614,115600,541012647,789,791,791,789,7992
|
|
20240614,115500,534699063,790,791,791,790,857
|
|
20240614,115400,534021882,791,791,792,791,1995
|
|
20240614,115300,532443832,790,790,791,790,313
|
|
20240614,115200,532196552,791,790,792,789,2300
|
|
20240614,115100,530379057,790,790,790,790,201
|
|
20240614,115000,530220267,791,792,792,789,20562
|
|
20240614,114900,513967454,792,792,792,791,8384
|
|
20240614,114800,507332495,792,792,793,792,3325
|
|
20240614,114700,504699044,792,793,793,792,17754
|
|
20240614,114600,490627772,792,794,794,792,52641
|
|
20240614,114500,448876078,794,794,795,794,1831
|
|
20240614,114400,447422210,795,795,795,794,2044
|
|
20240614,114300,445799272,794,794,794,794,706
|
|
20240614,114200,445238708,795,794,795,794,1583
|
|
20240614,114100,443981804,793,793,794,793,332
|
|
20240614,114000,443718499,793,794,794,793,2201
|
|
20240614,113900,441972015,795,794,795,794,219
|
|
20240614,113800,441798112,794,794,795,794,1233
|
|
20240614,113700,440819088,794,794,795,794,605
|
|
20240614,113600,440338716,794,794,794,794,1043
|
|
20240614,113500,439510574,794,795,796,794,1123
|
|
20240614,113400,438618384,795,795,795,795,893
|
|
20240614,113300,437908449,795,794,795,794,1273
|
|
20240614,113200,436897625,794,794,795,794,579
|
|
20240614,113100,436437891,794,794,794,793,1486
|
|
20240614,113000,435258208,794,795,795,793,1329
|
|
20240614,112900,434204177,793,794,795,793,332
|
|
20240614,112800,433940763,794,795,795,794,6431
|
|
20240614,112700,428833995,796,796,796,795,1080
|
|
20240614,112600,427975358,796,795,796,795,1243
|
|
20240614,112500,426986637,795,796,796,795,823
|
|
20240614,112400,426332234,795,795,796,794,360
|
|
20240614,112300,426046018,794,795,796,794,5411
|
|
20240614,112200,421748037,796,796,796,795,211
|
|
20240614,112100,421580283,796,797,797,795,27198
|
|
20240614,112000,399949675,796,797,799,796,3910
|
|
20240614,111900,396833504,797,798,798,797,18591
|
|
20240614,111800,382013926,798,800,800,798,5995
|
|
20240614,111700,377221360,800,800,801,800,20705
|
|
20240614,111600,360657359,800,800,800,800,1254
|
|
20240614,111500,359654159,800,802,802,800,615
|
|
20240614,111400,359162138,802,802,802,802,0
|
|
20240614,111300,359162138,802,802,802,802,1
|
|
20240614,111200,359161336,802,802,802,802,0
|
|
20240614,111100,359161336,802,802,802,802,1
|
|
20240614,111000,359160534,801,800,801,800,3868
|
|
20240614,110900,356063331,800,800,800,800,2707
|
|
20240614,110800,353897731,801,801,801,801,0
|
|
20240614,110700,353897731,801,801,801,801,5
|
|
20240614,110600,353893726,801,801,801,801,502
|
|
20240614,110500,353491624,801,801,801,801,2
|
|
20240614,110400,353490022,801,801,801,801,0
|
|
20240614,110300,353490022,801,801,801,801,301
|
|
20240614,110200,353248921,801,801,801,801,622
|
|
20240614,110100,352750699,801,800,801,800,185
|
|
20240614,110000,352602686,800,800,800,800,25
|
|
20240614,105900,352582686,800,800,800,800,0
|
|
20240614,105800,352582686,800,799,800,799,385
|
|
20240614,105700,352275064,799,798,799,798,1472
|
|
20240614,105600,351099936,798,799,799,798,1272
|
|
20240614,105500,350083908,799,799,799,799,60
|
|
20240614,105400,350035968,799,799,799,799,0
|
|
20240614,105300,350035968,799,799,799,799,0
|
|
20240614,105200,350035968,799,799,799,799,0
|
|
20240614,105100,350035968,799,799,799,799,20
|
|
20240614,105000,350019988,799,799,799,799,0
|
|
20240614,104900,350019988,799,798,799,798,1421
|
|
20240614,104800,348886009,798,798,798,798,2
|
|
20240614,104700,348884413,798,798,798,798,277
|
|
20240614,104600,348663367,798,798,798,798,592
|
|
20240614,104500,348190951,799,799,799,799,3
|
|
20240614,104400,348188554,798,798,799,798,155
|
|
20240614,104300,348064859,798,798,798,798,0
|
|
20240614,104200,348064859,798,799,801,798,480
|
|
20240614,104100,347681623,799,799,800,799,1039
|
|
20240614,104000,346850462,799,799,799,799,530
|
|
20240614,103900,346426992,799,799,799,799,495
|
|
20240614,103800,346031487,799,798,799,798,3614
|
|
20240614,103700,343147485,798,798,799,798,7617
|
|
20240614,103600,337066056,799,798,799,798,270
|
|
20240614,103500,336850587,799,799,799,799,1310
|
|
20240614,103400,335803897,798,798,798,798,312
|
|
20240614,103300,335554921,799,799,799,799,1001
|
|
20240614,103200,334755122,799,800,800,799,513
|
|
20240614,103100,334345225,800,799,800,799,4
|
|
20240614,103000,334342026,799,799,799,799,6370
|
|
20240614,102900,329252396,800,800,800,800,2323
|
|
20240614,102800,327393996,800,800,800,800,0
|
|
20240614,102700,327393996,800,800,800,800,3440
|
|
20240614,102600,324641996,801,801,801,801,505
|
|
20240614,102500,324237491,800,800,800,800,4310
|
|
20240614,102400,320789491,800,801,801,800,366
|
|
20240614,102300,320496577,802,801,802,800,6657
|
|
20240614,102200,315165290,801,801,801,801,108
|
|
20240614,102100,315078782,802,802,802,802,2
|
|
20240614,102000,315077178,801,801,801,801,4
|
|
20240614,101900,315073974,801,801,801,801,3
|
|
20240614,101800,315071571,802,802,802,802,267
|
|
20240614,101700,314857437,802,803,803,802,21
|
|
20240614,101600,314840575,803,803,803,803,0
|
|
20240614,101500,314840575,803,801,803,801,305
|
|
20240614,101400,314596260,803,803,803,803,51
|
|
20240614,101300,314555307,803,803,803,803,50
|
|
20240614,101200,314515157,803,803,803,803,3
|
|
20240614,101100,314512748,803,803,804,803,22
|
|
20240614,101000,314495068,804,801,804,801,50
|
|
20240614,100900,314455000,801,801,801,801,257
|
|
20240614,100800,314249143,801,804,804,801,4
|
|
20240614,100700,314245933,804,804,804,804,9
|
|
20240614,100600,314238697,804,804,804,804,9
|
|
20240614,100500,314231461,804,802,804,802,12
|
|
20240614,100400,314221819,803,803,803,803,424
|
|
20240614,100300,313881347,804,804,804,804,2
|
|
20240614,100200,313879739,804,804,804,800,2694
|
|
20240614,100100,311719297,804,804,804,804,32
|
|
20240614,100000,311693569,802,802,802,802,65
|
|
20240614,095900,311641439,804,804,804,804,11
|
|
20240614,095800,311632595,804,804,804,804,38
|
|
20240614,095700,311602043,804,804,804,803,213
|
|
20240614,095600,311430881,802,800,802,800,10480
|
|
20240614,095500,303029035,800,798,800,798,11722
|
|
20240614,095400,293664156,799,799,799,798,1016
|
|
20240614,095300,292853372,799,799,799,799,1001
|
|
20240614,095200,292053573,798,798,798,798,203
|
|
20240614,095100,291891579,798,798,798,798,224
|
|
20240614,095000,291712827,798,798,798,797,14582
|
|
20240614,094900,280090969,798,798,799,798,1016
|
|
20240614,094800,279280200,798,798,799,797,4684
|
|
20240614,094700,275541368,798,798,798,797,2665
|
|
20240614,094600,273416733,798,798,798,798,2128
|
|
20240614,094500,271718589,798,799,799,798,7750
|
|
20240614,094400,265528068,798,798,798,798,3199
|
|
20240614,094300,262975266,799,798,799,798,84
|
|
20240614,094200,262908161,798,798,799,798,753
|
|
20240614,094100,262306756,798,799,800,798,8342
|
|
20240614,094000,255648818,799,799,800,799,906
|
|
20240614,093900,254924714,799,799,799,798,2431
|
|
20240614,093800,252983995,798,798,798,798,2
|
|
20240614,093700,252982399,798,798,801,798,603
|
|
20240614,093600,252501202,798,801,801,798,3173
|
|
20240614,093500,249969108,801,801,801,801,0
|
|
20240614,093400,249969108,801,801,801,798,4001
|
|
20240614,093300,246773257,799,800,800,799,2393
|
|
20240614,093200,244860243,800,801,801,800,36551
|
|
20240614,093100,215617799,803,802,803,801,1917
|
|
20240614,093000,214082154,803,801,803,801,5016
|
|
20240614,092900,210064312,801,803,806,801,36837
|
|
20240614,092800,180524120,806,806,806,803,702
|
|
20240614,092700,179960408,802,804,804,802,3030
|
|
20240614,092600,177526288,806,803,807,802,8024
|
|
20240614,092500,171089378,803,807,807,803,2
|
|
20240614,092400,171087768,807,807,807,807,0
|
|
20240614,092300,171087768,807,803,807,803,3029
|
|
20240614,092200,168655477,807,803,807,803,2002
|
|
20240614,092100,167047867,804,804,804,804,46
|
|
20240614,092000,167010883,807,807,807,807,0
|
|
20240614,091900,167010883,807,807,807,807,39
|
|
20240614,091800,166979410,803,807,807,803,7860
|
|
20240614,091700,160647790,807,807,807,807,576
|
|
20240614,091600,160182958,804,804,807,803,16621
|
|
20240614,091500,146835711,803,805,805,803,3772
|
|
20240614,091400,143804069,805,807,807,805,111
|
|
20240614,091300,143714692,807,806,807,806,206
|
|
20240614,091200,143548650,807,804,807,804,988
|
|
20240614,091100,142754295,806,808,808,805,392
|
|
20240614,091000,142438395,808,808,808,808,555
|
|
20240614,090900,141989955,808,804,808,804,1242
|
|
20240614,090800,140991171,804,805,805,800,22412
|
|
20240614,090700,123021321,808,807,809,806,2391
|
|
20240614,090600,121092847,808,809,812,808,4774
|
|
20240614,090500,117232836,812,811,812,809,42309
|
|
20240614,090400,82963016,815,817,817,810,91814
|
|
20240614,090300,8242441,822,816,822,816,307
|
|
20240614,090200,7991896,817,817,817,816,5773
|
|
20240614,090100,3277307,823,823,823,823,1
|
|
20240614,090000,3276484,818,825,825,818,3975
|