606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190300,512623010,770,770,770,770,7107
|
|
20240618,190200,512623010,770,770,770,770,0
|
|
20240618,190100,512623010,770,770,770,770,0
|
|
20240618,190000,512623010,770,770,770,770,0
|
|
20240618,185900,512623010,770,770,770,770,0
|
|
20240618,185800,512623010,770,770,770,770,0
|
|
20240618,185700,512623010,770,770,770,770,0
|
|
20240618,185600,512623010,770,770,770,770,0
|
|
20240618,185500,512623010,770,770,770,770,0
|
|
20240618,185400,512623010,770,770,770,770,0
|
|
20240618,185300,512623010,770,770,770,770,0
|
|
20240618,185200,512623010,770,770,770,770,0
|
|
20240618,185100,512623010,770,770,770,770,0
|
|
20240618,185000,512623010,770,770,770,770,0
|
|
20240618,184900,512623010,770,770,770,770,0
|
|
20240618,184800,512623010,770,770,770,770,0
|
|
20240618,184700,512623010,770,770,770,770,0
|
|
20240618,184600,512623010,770,770,770,770,0
|
|
20240618,184500,512623010,770,770,770,770,0
|
|
20240618,184400,512623010,770,770,770,770,0
|
|
20240618,184300,512623010,770,770,770,770,0
|
|
20240618,184200,512623010,770,770,770,770,0
|
|
20240618,184100,512623010,770,770,770,770,0
|
|
20240618,184000,512623010,770,770,770,770,0
|
|
20240618,183900,512623010,770,770,770,770,0
|
|
20240618,183800,512623010,770,770,770,770,0
|
|
20240618,183700,512623010,770,770,770,770,0
|
|
20240618,183600,512623010,770,770,770,770,0
|
|
20240618,183500,512623010,770,770,770,770,0
|
|
20240618,183400,512623010,770,770,770,770,0
|
|
20240618,183300,512623010,770,770,770,770,7107
|
|
20240618,183200,512623010,770,770,770,770,0
|
|
20240618,183100,512623010,770,770,770,770,0
|
|
20240618,183000,512623010,770,770,770,770,0
|
|
20240618,182900,512623010,770,770,770,770,0
|
|
20240618,182800,512623010,770,770,770,770,0
|
|
20240618,182700,512623010,770,770,770,770,0
|
|
20240618,182600,512623010,770,770,770,770,0
|
|
20240618,182500,512623010,770,770,770,770,0
|
|
20240618,182400,512623010,770,770,770,770,0
|
|
20240618,182300,512623010,770,770,770,770,0
|
|
20240618,182200,512623010,770,770,770,770,0
|
|
20240618,182100,512623010,770,770,770,770,0
|
|
20240618,182000,512623010,770,770,770,770,0
|
|
20240618,181900,512623010,770,770,770,770,0
|
|
20240618,181800,512623010,770,770,770,770,0
|
|
20240618,181700,512623010,770,770,770,770,0
|
|
20240618,181600,512623010,770,770,770,770,0
|
|
20240618,181500,512623010,770,770,770,770,0
|
|
20240618,181400,512623010,770,770,770,770,0
|
|
20240618,181300,512623010,770,770,770,770,0
|
|
20240618,181200,512623010,770,770,770,770,0
|
|
20240618,181100,512623010,770,770,770,770,0
|
|
20240618,181000,512623010,770,770,770,770,0
|
|
20240618,180900,512623010,770,770,770,770,0
|
|
20240618,180800,512623010,770,770,770,770,0
|
|
20240618,180700,512623010,770,770,770,770,0
|
|
20240618,180600,512623010,770,770,770,770,0
|
|
20240618,180500,512623010,770,770,770,770,0
|
|
20240618,180400,512623010,770,770,770,770,0
|
|
20240618,180300,512623010,770,770,770,770,7107
|
|
20240618,180200,512623010,770,770,770,770,0
|
|
20240618,180100,512623010,770,770,770,770,0
|
|
20240618,180000,512623010,770,770,770,770,0
|
|
20240618,175900,512623010,770,770,770,770,0
|
|
20240618,175800,512623010,770,770,770,770,0
|
|
20240618,175700,512623010,770,770,770,770,0
|
|
20240618,175600,512623010,770,770,770,770,0
|
|
20240618,175500,512623010,770,770,770,770,0
|
|
20240618,175400,512623010,770,770,770,770,0
|
|
20240618,175300,512623010,770,770,770,770,0
|
|
20240618,175200,512623010,770,770,770,770,0
|
|
20240618,175100,512623010,770,770,770,770,0
|
|
20240618,175000,512623010,770,770,770,770,0
|
|
20240618,174900,512623010,770,770,770,770,0
|
|
20240618,174800,512623010,770,770,770,770,0
|
|
20240618,174700,512623010,770,770,770,770,0
|
|
20240618,174600,512623010,770,770,770,770,0
|
|
20240618,174500,512623010,770,770,770,770,0
|
|
20240618,174400,512623010,770,770,770,770,0
|
|
20240618,174300,512623010,770,770,770,770,0
|
|
20240618,174200,512623010,770,770,770,770,0
|
|
20240618,174100,512623010,770,770,770,770,0
|
|
20240618,174000,512623010,770,770,770,770,0
|
|
20240618,173900,512623010,770,770,770,770,0
|
|
20240618,173800,512623010,770,770,770,770,0
|
|
20240618,173700,512623010,770,770,770,770,0
|
|
20240618,173600,512623010,770,770,770,770,0
|
|
20240618,173500,512623010,770,770,770,770,0
|
|
20240618,173400,512623010,770,770,770,770,0
|
|
20240618,173300,512623010,770,770,770,770,7107
|
|
20240618,173200,512623010,770,770,770,770,0
|
|
20240618,173100,512623010,770,770,770,770,0
|
|
20240618,173000,512623010,770,770,770,770,0
|
|
20240618,172900,512623010,770,770,770,770,0
|
|
20240618,172800,512623010,770,770,770,770,0
|
|
20240618,172700,512623010,770,770,770,770,0
|
|
20240618,172600,512623010,770,770,770,770,0
|
|
20240618,172500,512623010,770,770,770,770,0
|
|
20240618,172400,512623010,770,770,770,770,0
|
|
20240618,172300,512623010,770,770,770,770,0
|
|
20240618,172200,512623010,770,770,770,770,0
|
|
20240618,172100,512623010,770,770,770,770,0
|
|
20240618,172000,512623010,770,770,770,770,0
|
|
20240618,171900,512623010,770,770,770,770,0
|
|
20240618,171800,512623010,770,770,770,770,0
|
|
20240618,171700,512623010,770,770,770,770,0
|
|
20240618,171600,512623010,770,770,770,770,0
|
|
20240618,171500,512623010,770,770,770,770,0
|
|
20240618,171400,512623010,770,770,770,770,0
|
|
20240618,171300,512623010,770,770,770,770,0
|
|
20240618,171200,512623010,770,770,770,770,0
|
|
20240618,171100,512623010,770,770,770,770,0
|
|
20240618,171000,512623010,770,770,770,770,0
|
|
20240618,170900,512623010,770,770,770,770,0
|
|
20240618,170800,512623010,770,770,770,770,0
|
|
20240618,170700,512623010,770,770,770,770,0
|
|
20240618,170600,512623010,770,770,770,770,0
|
|
20240618,170500,512623010,770,770,770,770,0
|
|
20240618,170400,512623010,770,770,770,770,0
|
|
20240618,170300,512623010,770,770,770,770,7107
|
|
20240618,170200,512623010,770,770,770,770,0
|
|
20240618,170100,512623010,770,770,770,770,0
|
|
20240618,170000,512623010,770,770,770,770,0
|
|
20240618,165900,512623010,770,770,770,770,0
|
|
20240618,165800,512623010,770,770,770,770,0
|
|
20240618,165700,512623010,770,770,770,770,0
|
|
20240618,165600,512623010,770,770,770,770,0
|
|
20240618,165500,512623010,770,770,770,770,0
|
|
20240618,165400,512623010,770,770,770,770,0
|
|
20240618,165300,512623010,770,770,770,770,0
|
|
20240618,165200,512623010,770,770,770,770,0
|
|
20240618,165100,512623010,770,770,770,770,0
|
|
20240618,165000,512623010,770,770,770,770,0
|
|
20240618,164900,512623010,770,770,770,770,0
|
|
20240618,164800,512623010,770,770,770,770,0
|
|
20240618,164700,512623010,770,770,770,770,0
|
|
20240618,164600,512623010,770,770,770,770,0
|
|
20240618,164500,512623010,770,770,770,770,0
|
|
20240618,164400,512623010,770,770,770,770,0
|
|
20240618,164300,512623010,770,770,770,770,0
|
|
20240618,164200,512623010,770,770,770,770,0
|
|
20240618,164100,512623010,770,770,770,770,0
|
|
20240618,164000,512623010,770,770,770,770,0
|
|
20240618,163900,512623010,770,770,770,770,0
|
|
20240618,163800,512623010,770,770,770,770,0
|
|
20240618,163700,512623010,770,770,770,770,0
|
|
20240618,163600,512623010,770,770,770,770,0
|
|
20240618,163500,512623010,770,770,770,770,0
|
|
20240618,163400,512623010,770,770,770,770,0
|
|
20240618,163300,512623010,770,770,770,770,7107
|
|
20240618,163200,512623010,770,770,770,770,0
|
|
20240618,163100,512623010,770,770,770,770,0
|
|
20240618,163000,512623010,770,770,770,770,0
|
|
20240618,162900,512623010,770,770,770,770,0
|
|
20240618,162800,512623010,770,770,770,770,0
|
|
20240618,162700,512623010,770,770,770,770,0
|
|
20240618,162600,512623010,770,770,770,770,0
|
|
20240618,162500,512623010,770,770,770,770,0
|
|
20240618,162400,512623010,770,770,770,770,0
|
|
20240618,162300,512623010,770,770,770,770,0
|
|
20240618,162200,512623010,770,770,770,770,0
|
|
20240618,162100,512623010,770,770,770,770,0
|
|
20240618,162000,512623010,770,770,770,770,0
|
|
20240618,161900,512623010,770,770,770,770,0
|
|
20240618,161800,512623010,770,770,770,770,0
|
|
20240618,161700,512623010,770,770,770,770,0
|
|
20240618,161600,512623010,770,770,770,770,0
|
|
20240618,161500,512623010,770,770,770,770,0
|
|
20240618,161400,512623010,770,770,770,770,0
|
|
20240618,161300,512623010,770,770,770,770,0
|
|
20240618,161200,512623010,770,770,770,770,0
|
|
20240618,161100,512623010,770,770,770,770,0
|
|
20240618,161000,512623010,770,770,770,770,0
|
|
20240618,160900,512623010,770,770,770,770,0
|
|
20240618,160800,512623010,770,770,770,770,0
|
|
20240618,160700,512623010,770,770,770,770,0
|
|
20240618,160600,512623010,770,770,770,770,0
|
|
20240618,160500,512623010,770,770,770,770,0
|
|
20240618,160400,512623010,770,770,770,770,0
|
|
20240618,160300,512623010,770,770,770,770,7107
|
|
20240618,160200,512623010,770,770,770,770,0
|
|
20240618,160100,512623010,770,770,770,770,0
|
|
20240618,160000,512623010,770,770,770,770,0
|
|
20240618,155900,512623010,770,770,770,770,0
|
|
20240618,155800,512623010,770,770,770,770,0
|
|
20240618,155700,512623010,770,770,770,770,0
|
|
20240618,155600,512623010,770,770,770,770,0
|
|
20240618,155500,512623010,770,770,770,770,0
|
|
20240618,155400,512623010,770,770,770,770,0
|
|
20240618,155300,512623010,770,770,770,770,0
|
|
20240618,155200,512623010,770,770,770,770,0
|
|
20240618,155100,512623010,770,770,770,770,0
|
|
20240618,155000,512623010,770,770,770,770,0
|
|
20240618,154900,512623010,770,770,770,770,0
|
|
20240618,154800,512623010,770,770,770,770,0
|
|
20240618,154700,512623010,770,770,770,770,0
|
|
20240618,154600,512623010,770,770,770,770,0
|
|
20240618,154500,512623010,770,770,770,770,0
|
|
20240618,154400,512623010,770,770,770,770,0
|
|
20240618,154300,512623010,770,770,770,770,0
|
|
20240618,154200,512623010,770,770,770,770,0
|
|
20240618,154100,512623010,770,770,770,770,0
|
|
20240618,154000,512623010,770,770,770,770,0
|
|
20240618,153900,512623010,770,770,770,770,0
|
|
20240618,153800,512623010,770,770,770,770,0
|
|
20240618,153700,512623010,770,770,770,770,0
|
|
20240618,153600,512623010,770,770,770,770,0
|
|
20240618,153500,512623010,770,770,770,770,0
|
|
20240618,153400,512623010,770,770,770,770,0
|
|
20240618,153300,512623010,770,770,770,770,7107
|
|
20240618,153200,512623010,770,770,770,770,0
|
|
20240618,153100,512623010,770,770,770,770,0
|
|
20240618,153000,512623010,770,770,770,770,7107
|
|
20240618,152900,507150620,771,771,771,771,0
|
|
20240618,152800,507150620,771,771,771,771,0
|
|
20240618,152700,507150620,771,771,771,771,0
|
|
20240618,152600,507150620,771,771,771,771,0
|
|
20240618,152500,507150620,771,771,771,771,0
|
|
20240618,152400,507150620,771,771,771,771,0
|
|
20240618,152300,507150620,771,771,771,771,0
|
|
20240618,152200,507150620,771,771,771,771,0
|
|
20240618,152100,507150620,771,771,771,771,0
|
|
20240618,152000,507150620,771,771,771,771,0
|
|
20240618,151900,507150620,771,771,771,770,1251
|
|
20240618,151800,506186231,771,771,771,770,1037
|
|
20240618,151700,505387637,771,771,771,771,14
|
|
20240618,151600,505376843,771,771,771,771,4652
|
|
20240618,151500,501790151,771,772,772,771,336
|
|
20240618,151400,501530994,771,771,771,771,0
|
|
20240618,151300,501530994,771,771,771,771,244
|
|
20240618,151200,501342870,771,771,771,771,1075
|
|
20240618,151100,500514045,774,774,774,774,2
|
|
20240618,151000,500512497,773,773,773,773,500
|
|
20240618,150900,500125997,773,772,773,771,2001
|
|
20240618,150800,498583194,771,771,771,771,550
|
|
20240618,150700,498159144,771,771,771,771,0
|
|
20240618,150600,498159144,771,773,773,771,698
|
|
20240618,150500,497620975,771,771,771,771,0
|
|
20240618,150400,497620975,771,771,771,771,113
|
|
20240618,150300,497533852,773,773,773,773,1
|
|
20240618,150200,497533079,770,770,770,770,100
|
|
20240618,150100,497456079,773,773,773,773,90
|
|
20240618,150000,497386509,774,774,774,774,122
|
|
20240618,145900,497292081,774,774,774,774,0
|
|
20240618,145800,497292081,774,774,774,772,105
|
|
20240618,145700,497211015,774,774,774,774,1
|
|
20240618,145600,497210241,774,774,774,774,0
|
|
20240618,145500,497210241,774,774,774,774,1010
|
|
20240618,145400,496428501,774,774,774,774,647
|
|
20240618,145300,495927723,773,769,773,769,22714
|
|
20240618,145200,478457410,769,769,769,769,10050
|
|
20240618,145100,470728960,769,769,769,769,30
|
|
20240618,145000,470705890,769,769,769,769,0
|
|
20240618,144900,470705890,769,769,769,769,4
|
|
20240618,144800,470702814,769,769,769,769,50
|
|
20240618,144700,470664364,769,769,769,769,4
|
|
20240618,144600,470661288,768,768,768,768,300
|
|
20240618,144500,470430888,768,768,768,768,2000
|
|
20240618,144400,468894888,765,765,765,765,692
|
|
20240618,144300,468365508,766,767,767,766,888
|
|
20240618,144200,467684420,768,766,769,766,14521
|
|
20240618,144100,456532317,766,765,766,765,23
|
|
20240618,144000,456514712,765,765,765,765,0
|
|
20240618,143900,456514712,765,766,766,765,2000
|
|
20240618,143800,454984011,766,766,766,766,464
|
|
20240618,143700,454628587,766,766,766,766,2803
|
|
20240618,143600,452481489,766,766,766,766,4924
|
|
20240618,143500,448709705,766,766,766,766,6
|
|
20240618,143400,448705109,765,765,765,765,4840
|
|
20240618,143300,445002509,765,765,765,765,22
|
|
20240618,143200,444985679,764,765,765,764,483
|
|
20240618,143100,444616657,765,765,765,765,5
|
|
20240618,143000,444612832,765,765,765,765,4
|
|
20240618,142900,444609772,765,765,765,765,130
|
|
20240618,142800,444510322,764,764,764,764,11
|
|
20240618,142700,444501918,765,764,765,764,3332
|
|
20240618,142600,441956268,764,764,764,764,33
|
|
20240618,142500,441931056,764,764,764,764,0
|
|
20240618,142400,441931056,764,763,764,763,9636
|
|
20240618,142300,434578484,763,763,763,763,310
|
|
20240618,142200,434341954,763,763,763,763,100
|
|
20240618,142100,434265654,763,762,763,762,608
|
|
20240618,142000,433801758,763,763,763,763,1
|
|
20240618,141900,433800995,763,763,763,763,71
|
|
20240618,141800,433746822,763,763,763,763,115
|
|
20240618,141700,433659077,763,762,763,762,124
|
|
20240618,141600,433564573,762,762,762,762,2451
|
|
20240618,141500,431696911,762,763,763,762,5009
|
|
20240618,141400,427879953,763,763,763,763,3000
|
|
20240618,141300,425590953,763,762,763,762,1436
|
|
20240618,141200,424495713,762,762,762,762,818
|
|
20240618,141100,423872397,762,762,762,761,364
|
|
20240618,141000,423595303,762,762,762,762,2
|
|
20240618,140900,423593779,762,762,762,762,10
|
|
20240618,140800,423586159,762,762,762,762,753
|
|
20240618,140700,423012373,762,762,762,762,0
|
|
20240618,140600,423012373,762,763,763,762,8614
|
|
20240618,140500,416448499,762,762,762,762,3242
|
|
20240618,140400,413978095,762,762,762,762,130
|
|
20240618,140300,413879035,762,762,762,762,1
|
|
20240618,140200,413878273,762,762,762,762,4167
|
|
20240618,140100,410703019,762,762,762,762,133
|
|
20240618,140000,410601673,762,763,763,762,16716
|
|
20240618,135900,397856601,764,763,764,763,360
|
|
20240618,135800,397581891,763,763,763,763,2486
|
|
20240618,135700,395685073,764,764,764,764,32
|
|
20240618,135600,395660625,764,764,764,764,1010
|
|
20240618,135500,394888985,764,764,764,764,1781
|
|
20240618,135400,393528301,764,765,765,764,2845
|
|
20240618,135300,391354720,765,765,765,765,50
|
|
20240618,135200,391316470,765,765,765,765,33
|
|
20240618,135100,391291225,765,765,765,765,23
|
|
20240618,135000,391273630,765,765,765,765,420
|
|
20240618,134900,390952330,766,766,766,766,1390
|
|
20240618,134800,389887590,765,765,765,765,31
|
|
20240618,134700,389863875,764,765,765,764,720
|
|
20240618,134600,389313326,766,766,766,766,0
|
|
20240618,134500,389313326,766,766,766,766,7
|
|
20240618,134400,389307964,766,766,766,766,69
|
|
20240618,134300,389255110,766,766,766,766,0
|
|
20240618,134200,389255110,766,765,766,765,7
|
|
20240618,134100,389249749,765,765,765,765,5601
|
|
20240618,134000,384964984,766,766,766,766,612
|
|
20240618,133900,384496192,767,768,768,767,34
|
|
20240618,133800,384470113,766,767,768,766,13209
|
|
20240618,133700,374350351,768,767,768,767,4
|
|
20240618,133600,374347282,768,768,768,768,0
|
|
20240618,133500,374347282,768,768,768,768,242
|
|
20240618,133400,374161426,768,768,768,768,4
|
|
20240618,133300,374158354,768,768,768,768,368
|
|
20240618,133200,373875730,768,768,768,768,473
|
|
20240618,133100,373512466,769,769,769,769,1
|
|
20240618,133000,373511697,768,768,768,768,47
|
|
20240618,132900,373475601,768,767,768,767,1000
|
|
20240618,132800,372707756,766,766,766,766,0
|
|
20240618,132700,372707756,766,766,766,766,1000
|
|
20240618,132600,371941756,766,766,766,766,0
|
|
20240618,132500,371941756,766,766,766,766,272
|
|
20240618,132400,371733404,766,766,766,766,0
|
|
20240618,132300,371733404,766,766,766,766,0
|
|
20240618,132200,371733404,766,766,766,766,2486
|
|
20240618,132100,369829128,767,768,768,767,1097
|
|
20240618,132000,368987720,768,769,769,768,1202
|
|
20240618,131900,368063584,769,769,769,769,11
|
|
20240618,131800,368055125,769,769,769,769,16
|
|
20240618,131700,368042821,768,768,769,768,1627
|
|
20240618,131600,366793279,769,769,769,769,0
|
|
20240618,131500,366793279,769,769,769,769,36
|
|
20240618,131400,366765595,769,769,769,769,1470
|
|
20240618,131300,365635165,769,768,769,768,2088
|
|
20240618,131200,364030193,769,769,769,769,173
|
|
20240618,131100,363897156,769,769,769,769,2430
|
|
20240618,131000,362028486,768,768,768,768,639
|
|
20240618,130900,361537734,768,768,768,768,480
|
|
20240618,130800,361169094,768,768,768,768,15
|
|
20240618,130700,361157574,768,768,768,768,177
|
|
20240618,130600,361021638,768,768,768,768,83
|
|
20240618,130500,360957894,768,768,768,768,0
|
|
20240618,130400,360957894,768,769,769,768,933
|
|
20240618,130300,360241267,769,769,769,769,35
|
|
20240618,130200,360214352,768,767,768,767,1707
|
|
20240618,130100,358904619,768,768,768,768,33
|
|
20240618,130000,358879275,768,767,768,767,355
|
|
20240618,125900,358606645,767,767,768,767,175
|
|
20240618,125800,358472269,769,769,769,769,1100
|
|
20240618,125700,357626369,765,765,765,765,500
|
|
20240618,125600,357243869,769,765,769,765,3716
|
|
20240618,125500,354401121,765,765,765,765,208
|
|
20240618,125400,354242001,767,765,767,765,501
|
|
20240618,125300,353858734,764,763,764,763,103
|
|
20240618,125200,353780142,763,767,767,763,5276
|
|
20240618,125100,349750106,767,766,767,766,554
|
|
20240618,125000,349325190,767,767,767,767,4112
|
|
20240618,124900,346171286,767,769,769,767,522
|
|
20240618,124800,345770440,769,769,769,769,41
|
|
20240618,124700,345738911,769,769,769,769,86
|
|
20240618,124600,345672777,769,769,769,769,544
|
|
20240618,124500,345254441,769,769,769,769,8
|
|
20240618,124400,345248289,767,767,767,767,9
|
|
20240618,124300,345241386,767,767,767,767,522
|
|
20240618,124200,344841012,767,767,767,767,1080
|
|
20240618,124100,344012652,768,768,768,768,222
|
|
20240618,124000,343842156,768,768,768,768,20
|
|
20240618,123900,343826796,767,767,767,767,7
|
|
20240618,123800,343821427,767,767,767,767,500
|
|
20240618,123700,343437927,763,767,767,763,533
|
|
20240618,123600,343029456,767,768,769,767,1534
|
|
20240618,123500,341851031,766,767,768,764,2328
|
|
20240618,123400,340068117,767,767,768,767,719
|
|
20240618,123300,339516031,768,768,768,768,110
|
|
20240618,123200,339431551,768,768,770,758,19171
|
|
20240618,123100,324818226,769,769,769,769,0
|
|
20240618,123000,324818226,769,761,769,761,10055
|
|
20240618,122900,317110393,764,764,764,764,2101
|
|
20240618,122800,315505229,764,763,764,758,28280
|
|
20240618,122700,294017588,761,769,770,761,14529
|
|
20240618,122600,282905423,769,770,770,765,7786
|
|
20240618,122500,276925771,770,770,771,770,6307
|
|
20240618,122400,272069158,770,773,773,770,11402
|
|
20240618,122300,263278575,772,773,773,772,733
|
|
20240618,122200,262712309,773,771,773,770,2098
|
|
20240618,122100,261093523,770,777,777,770,132927
|
|
20240618,122000,158475750,781,780,781,776,45002
|
|
20240618,121900,123468416,780,780,780,780,255
|
|
20240618,121800,123269516,780,780,780,780,26
|
|
20240618,121700,123249236,780,780,780,780,50
|
|
20240618,121600,123210236,780,780,780,780,0
|
|
20240618,121500,123210236,780,780,780,780,1
|
|
20240618,121400,123209456,781,781,781,781,1
|
|
20240618,121300,123208675,780,780,780,780,2104
|
|
20240618,121200,121567555,780,780,780,780,0
|
|
20240618,121100,121567555,780,781,781,780,16
|
|
20240618,121000,121555068,780,780,780,780,0
|
|
20240618,120900,121555068,780,780,780,780,0
|
|
20240618,120800,121555068,780,780,780,780,0
|
|
20240618,120700,121555068,780,780,780,780,148
|
|
20240618,120600,121439628,781,780,781,780,358
|
|
20240618,120500,121160288,780,780,780,780,17
|
|
20240618,120400,121147028,780,780,781,779,1568
|
|
20240618,120300,119924248,780,780,780,780,3999
|
|
20240618,120200,116805028,780,780,780,780,0
|
|
20240618,120100,116805028,780,780,780,780,0
|
|
20240618,120000,116805028,780,781,781,780,2025
|
|
20240618,115900,115223864,781,781,781,781,70
|
|
20240618,115800,115169194,781,781,781,781,1
|
|
20240618,115700,115168413,780,780,780,780,0
|
|
20240618,115600,115168413,780,780,780,780,513
|
|
20240618,115500,114768273,781,781,781,781,0
|
|
20240618,115400,114768273,781,781,781,781,2
|
|
20240618,115300,114766711,780,780,780,780,0
|
|
20240618,115200,114766711,780,781,781,780,2628
|
|
20240618,115100,112715362,781,781,781,781,57
|
|
20240618,115000,112670845,781,781,781,781,1
|
|
20240618,114900,112670064,781,781,781,781,0
|
|
20240618,114800,112670064,781,781,781,781,1
|
|
20240618,114700,112669283,780,781,781,780,1284
|
|
20240618,114600,111666658,781,781,781,781,0
|
|
20240618,114500,111666658,781,780,781,780,120
|
|
20240618,114400,111573056,780,780,780,780,283
|
|
20240618,114300,111352316,780,780,780,780,2
|
|
20240618,114200,111350756,779,779,779,779,0
|
|
20240618,114100,111350756,779,780,780,779,2061
|
|
20240618,114000,109745137,780,779,780,779,258
|
|
20240618,113900,109543902,780,780,780,779,736
|
|
20240618,113800,108969827,780,780,780,780,510
|
|
20240618,113700,108572027,780,780,780,780,0
|
|
20240618,113600,108572027,780,780,780,780,7372
|
|
20240618,113500,102821867,780,781,781,780,5144
|
|
20240618,113400,98808170,781,781,781,781,701
|
|
20240618,113300,98260689,781,782,782,781,128
|
|
20240618,113200,98160657,782,782,782,782,0
|
|
20240618,113100,98160657,782,782,782,782,20
|
|
20240618,113000,98145017,782,782,782,782,0
|
|
20240618,112900,98145017,782,781,782,781,1161
|
|
20240618,112800,97238268,781,781,781,781,300
|
|
20240618,112700,97003968,781,781,781,781,0
|
|
20240618,112600,97003968,781,781,781,781,169
|
|
20240618,112500,96871979,781,781,781,781,1221
|
|
20240618,112400,95918378,781,781,781,781,3
|
|
20240618,112300,95916035,781,782,782,781,1169
|
|
20240618,112200,95002728,782,782,782,782,1020
|
|
20240618,112100,94205088,782,782,782,782,0
|
|
20240618,112000,94205088,782,782,782,782,196
|
|
20240618,111900,94051816,782,782,782,782,500
|
|
20240618,111800,93660816,781,781,781,781,510
|
|
20240618,111700,93262506,781,781,781,781,6
|
|
20240618,111600,93257820,781,781,781,780,5055
|
|
20240618,111500,89312540,781,781,781,781,259
|
|
20240618,111400,89110261,781,783,783,781,12053
|
|
20240618,111300,79696253,782,782,782,782,0
|
|
20240618,111200,79696253,782,782,782,782,0
|
|
20240618,111100,79696253,782,782,782,782,3
|
|
20240618,111000,79693907,783,783,783,783,0
|
|
20240618,110900,79693907,783,783,783,783,6
|
|
20240618,110800,79689209,781,782,782,781,619
|
|
20240618,110700,79205235,782,782,782,782,0
|
|
20240618,110600,79205235,782,782,782,782,150
|
|
20240618,110500,79087935,782,782,783,782,140
|
|
20240618,110400,78978440,782,782,782,782,1151
|
|
20240618,110300,78078358,782,782,782,782,245
|
|
20240618,110200,77886768,783,783,783,783,0
|
|
20240618,110100,77886768,783,783,783,783,1
|
|
20240618,110000,77885985,782,782,782,782,237
|
|
20240618,105900,77700651,783,782,783,782,1231
|
|
20240618,105800,76737813,783,783,783,783,0
|
|
20240618,105700,76737813,783,783,783,783,654
|
|
20240618,105600,76225731,783,783,783,783,201
|
|
20240618,105500,76068348,783,783,783,783,70
|
|
20240618,105400,76013538,783,783,783,783,0
|
|
20240618,105300,76013538,783,782,783,782,12
|
|
20240618,105200,76004152,782,783,783,782,682
|
|
20240618,105100,75470671,783,783,783,783,388
|
|
20240618,105000,75166867,784,783,784,783,563
|
|
20240618,104900,74726035,783,783,783,783,707
|
|
20240618,104800,74172454,783,783,783,783,527
|
|
20240618,104700,73759813,783,783,783,783,3
|
|
20240618,104600,73757464,782,782,782,782,85
|
|
20240618,104500,73690994,783,783,783,783,0
|
|
20240618,104400,73690994,783,783,783,783,0
|
|
20240618,104300,73690994,783,783,783,783,1
|
|
20240618,104200,73690211,782,782,782,782,0
|
|
20240618,104100,73690211,782,782,782,782,0
|
|
20240618,104000,73690211,782,783,783,782,614
|
|
20240618,103900,73209451,783,782,783,782,149
|
|
20240618,103800,73092931,783,783,783,783,0
|
|
20240618,103700,73092931,783,783,783,783,0
|
|
20240618,103600,73092931,783,783,783,783,94
|
|
20240618,103500,73019329,782,782,782,782,0
|
|
20240618,103400,73019329,782,783,783,782,105
|
|
20240618,103300,72937214,782,782,782,782,200
|
|
20240618,103200,72780814,783,783,783,783,1152
|
|
20240618,103100,71878798,783,783,783,783,9
|
|
20240618,103000,71871751,783,782,783,782,31
|
|
20240618,102900,71847508,782,782,782,782,0
|
|
20240618,102800,71847508,782,782,782,782,99
|
|
20240618,102700,71770090,783,783,783,783,10
|
|
20240618,102600,71762260,783,782,783,782,693
|
|
20240618,102500,71219984,782,783,783,782,52
|
|
20240618,102400,71179318,782,783,783,782,774
|
|
20240618,102300,70574041,783,783,783,783,100
|
|
20240618,102200,70495741,783,783,783,783,21
|
|
20240618,102100,70479298,782,782,782,782,300
|
|
20240618,102000,70244698,782,782,782,782,0
|
|
20240618,101900,70244698,782,783,783,782,944
|
|
20240618,101800,69505847,783,783,783,783,100
|
|
20240618,101700,69427547,783,783,783,783,556
|
|
20240618,101600,68992199,783,783,783,783,234
|
|
20240618,101500,68808977,783,784,784,783,7
|
|
20240618,101400,68803495,784,784,784,784,5
|
|
20240618,101300,68799575,784,784,784,784,0
|
|
20240618,101200,68799575,784,784,784,784,2
|
|
20240618,101100,68798007,782,784,784,782,1531
|
|
20240618,101000,67600678,784,784,784,784,2
|
|
20240618,100900,67599110,784,784,784,784,28
|
|
20240618,100800,67577158,784,783,784,783,63
|
|
20240618,100700,67527814,783,784,784,783,282
|
|
20240618,100600,67306862,784,784,784,784,4385
|
|
20240618,100500,63869022,784,783,784,783,191
|
|
20240618,100400,63719450,784,784,784,784,2
|
|
20240618,100300,63717882,783,783,783,783,1186
|
|
20240618,100200,62789244,783,782,783,781,167
|
|
20240618,100100,62658668,783,783,783,783,4
|
|
20240618,100000,62655536,783,783,783,783,62
|
|
20240618,095900,62606990,783,783,783,783,84
|
|
20240618,095800,62541218,783,783,783,783,54
|
|
20240618,095700,62498936,783,783,783,781,68
|
|
20240618,095600,62445758,783,781,783,781,2149
|
|
20240618,095500,60765298,782,782,782,782,12
|
|
20240618,095400,60755914,782,782,782,782,63
|
|
20240618,095300,60706648,782,780,782,780,2096
|
|
20240618,095200,59071746,780,782,782,780,2002
|
|
20240618,095100,57510182,782,782,782,782,2000
|
|
20240618,095000,55946182,780,780,780,780,200
|
|
20240618,094900,55790182,782,782,782,782,11
|
|
20240618,094800,55781580,780,782,782,780,7598
|
|
20240618,094700,49853805,782,782,782,782,5105
|
|
20240618,094600,45861695,782,782,782,781,138
|
|
20240618,094500,45753780,781,781,781,781,1230
|
|
20240618,094400,44793150,781,781,782,781,6568
|
|
20240618,094300,39662742,782,783,783,782,463
|
|
20240618,094200,39300656,782,783,783,782,2470
|
|
20240618,094100,37369111,783,783,783,783,306
|
|
20240618,094000,37129513,783,783,783,783,6
|
|
20240618,093900,37124815,783,784,784,783,23
|
|
20240618,093800,37106805,784,784,784,784,20
|
|
20240618,093700,37091125,784,784,784,784,100
|
|
20240618,093600,37012725,781,781,781,781,50
|
|
20240618,093500,36973675,781,781,781,781,100
|
|
20240618,093400,36895575,781,781,785,781,2063
|
|
20240618,093300,35284368,785,784,785,781,5282
|
|
20240618,093200,31150109,785,785,785,785,95
|
|
20240618,093100,31075534,785,785,785,785,11
|
|
20240618,093000,31066899,783,783,783,783,368
|
|
20240618,092900,30778755,782,783,783,782,1826
|
|
20240618,092800,29350513,784,784,784,784,0
|
|
20240618,092700,29350513,784,785,785,784,65
|
|
20240618,092600,29299503,785,784,785,784,114
|
|
20240618,092500,29210119,785,785,785,785,104
|
|
20240618,092400,29128479,785,785,785,785,0
|
|
20240618,092300,29128479,785,785,785,785,195
|
|
20240618,092200,28975404,785,785,785,785,50
|
|
20240618,092100,28936154,785,785,785,785,0
|
|
20240618,092000,28936154,785,785,785,784,41
|
|
20240618,091900,28903979,785,785,785,785,0
|
|
20240618,091800,28903979,785,783,785,783,11
|
|
20240618,091700,28895364,781,784,784,780,21151
|
|
20240618,091600,12377424,784,786,786,784,1549
|
|
20240618,091500,11161457,787,787,787,787,0
|
|
20240618,091400,11161457,787,787,787,787,102
|
|
20240618,091300,11081183,788,788,788,788,3
|
|
20240618,091200,11078819,788,788,788,788,272
|
|
20240618,091100,10864483,788,788,788,788,418
|
|
20240618,091000,10535099,788,787,788,783,215
|
|
20240618,090900,10366713,789,789,789,789,2011
|
|
20240618,090800,8780034,788,788,788,788,0
|
|
20240618,090700,8780034,788,788,788,788,0
|
|
20240618,090600,8780034,788,787,788,787,1000
|
|
20240618,090500,7992107,786,788,788,786,4005
|
|
20240618,090400,4844171,787,788,788,787,105
|
|
20240618,090300,4761531,789,789,789,789,100
|
|
20240618,090200,4682631,789,790,790,789,101
|
|
20240618,090100,4602941,790,790,790,790,5
|
|
20240618,090000,4598991,790,780,790,780,5893
|