608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190500,381547494,735,735,735,735,9525
|
|
20240715,190400,381547494,735,735,735,735,0
|
|
20240715,190300,381547494,735,735,735,735,0
|
|
20240715,190200,381547494,735,735,735,735,0
|
|
20240715,190100,381547494,735,735,735,735,0
|
|
20240715,190000,381547494,735,735,735,735,0
|
|
20240715,185900,381547494,735,735,735,735,0
|
|
20240715,185800,381547494,735,735,735,735,0
|
|
20240715,185700,381547494,735,735,735,735,0
|
|
20240715,185600,381547494,735,735,735,735,0
|
|
20240715,185500,381547494,735,735,735,735,0
|
|
20240715,185400,381547494,735,735,735,735,0
|
|
20240715,185300,381547494,735,735,735,735,0
|
|
20240715,185200,381547494,735,735,735,735,0
|
|
20240715,185100,381547494,735,735,735,735,0
|
|
20240715,185000,381547494,735,735,735,735,0
|
|
20240715,184900,381547494,735,735,735,735,0
|
|
20240715,184800,381547494,735,735,735,735,0
|
|
20240715,184700,381547494,735,735,735,735,0
|
|
20240715,184600,381547494,735,735,735,735,0
|
|
20240715,184500,381547494,735,735,735,735,0
|
|
20240715,184400,381547494,735,735,735,735,0
|
|
20240715,184300,381547494,735,735,735,735,0
|
|
20240715,184200,381547494,735,735,735,735,0
|
|
20240715,184100,381547494,735,735,735,735,0
|
|
20240715,184000,381547494,735,735,735,735,0
|
|
20240715,183900,381547494,735,735,735,735,0
|
|
20240715,183800,381547494,735,735,735,735,0
|
|
20240715,183700,381547494,735,735,735,735,0
|
|
20240715,183600,381547494,735,735,735,735,0
|
|
20240715,183500,381547494,735,735,735,735,9525
|
|
20240715,183400,381547494,735,735,735,735,0
|
|
20240715,183300,381547494,735,735,735,735,0
|
|
20240715,183200,381547494,735,735,735,735,0
|
|
20240715,183100,381547494,735,735,735,735,0
|
|
20240715,183000,381547494,735,735,735,735,0
|
|
20240715,182900,381547494,735,735,735,735,0
|
|
20240715,182800,381547494,735,735,735,735,0
|
|
20240715,182700,381547494,735,735,735,735,0
|
|
20240715,182600,381547494,735,735,735,735,0
|
|
20240715,182500,381547494,735,735,735,735,0
|
|
20240715,182400,381547494,735,735,735,735,0
|
|
20240715,182300,381547494,735,735,735,735,0
|
|
20240715,182200,381547494,735,735,735,735,0
|
|
20240715,182100,381547494,735,735,735,735,0
|
|
20240715,182000,381547494,735,735,735,735,0
|
|
20240715,181900,381547494,735,735,735,735,0
|
|
20240715,181800,381547494,735,735,735,735,0
|
|
20240715,181700,381547494,735,735,735,735,0
|
|
20240715,181600,381547494,735,735,735,735,0
|
|
20240715,181500,381547494,735,735,735,735,0
|
|
20240715,181400,381547494,735,735,735,735,0
|
|
20240715,181300,381547494,735,735,735,735,0
|
|
20240715,181200,381547494,735,735,735,735,0
|
|
20240715,181100,381547494,735,735,735,735,0
|
|
20240715,181000,381547494,735,735,735,735,0
|
|
20240715,180900,381547494,735,735,735,735,0
|
|
20240715,180800,381547494,735,735,735,735,0
|
|
20240715,180700,381547494,735,735,735,735,0
|
|
20240715,180600,381547494,735,735,735,735,0
|
|
20240715,180500,381547494,735,735,735,735,9525
|
|
20240715,180400,381547494,735,735,735,735,0
|
|
20240715,180300,381547494,735,735,735,735,0
|
|
20240715,180200,381547494,735,735,735,735,0
|
|
20240715,180100,381547494,735,735,735,735,0
|
|
20240715,180000,381547494,735,735,735,735,0
|
|
20240715,175900,381547494,735,735,735,735,0
|
|
20240715,175800,381547494,735,735,735,735,0
|
|
20240715,175700,381547494,735,735,735,735,0
|
|
20240715,175600,381547494,735,735,735,735,0
|
|
20240715,175500,381547494,735,735,735,735,0
|
|
20240715,175400,381547494,735,735,735,735,0
|
|
20240715,175300,381547494,735,735,735,735,0
|
|
20240715,175200,381547494,735,735,735,735,0
|
|
20240715,175100,381547494,735,735,735,735,0
|
|
20240715,175000,381547494,735,735,735,735,0
|
|
20240715,174900,381547494,735,735,735,735,0
|
|
20240715,174800,381547494,735,735,735,735,0
|
|
20240715,174700,381547494,735,735,735,735,0
|
|
20240715,174600,381547494,735,735,735,735,0
|
|
20240715,174500,381547494,735,735,735,735,0
|
|
20240715,174400,381547494,735,735,735,735,0
|
|
20240715,174300,381547494,735,735,735,735,0
|
|
20240715,174200,381547494,735,735,735,735,0
|
|
20240715,174100,381547494,735,735,735,735,0
|
|
20240715,174000,381547494,735,735,735,735,0
|
|
20240715,173900,381547494,735,735,735,735,0
|
|
20240715,173800,381547494,735,735,735,735,0
|
|
20240715,173700,381547494,735,735,735,735,0
|
|
20240715,173600,381547494,735,735,735,735,0
|
|
20240715,173500,381547494,735,735,735,735,9525
|
|
20240715,173400,381547494,735,735,735,735,0
|
|
20240715,173300,381547494,735,735,735,735,0
|
|
20240715,173200,381547494,735,735,735,735,0
|
|
20240715,173100,381547494,735,735,735,735,0
|
|
20240715,173000,381547494,735,735,735,735,0
|
|
20240715,172900,381547494,735,735,735,735,0
|
|
20240715,172800,381547494,735,735,735,735,0
|
|
20240715,172700,381547494,735,735,735,735,0
|
|
20240715,172600,381547494,735,735,735,735,0
|
|
20240715,172500,381547494,735,735,735,735,0
|
|
20240715,172400,381547494,735,735,735,735,0
|
|
20240715,172300,381547494,735,735,735,735,0
|
|
20240715,172200,381547494,735,735,735,735,0
|
|
20240715,172100,381547494,735,735,735,735,0
|
|
20240715,172000,381547494,735,735,735,735,0
|
|
20240715,171900,381547494,735,735,735,735,0
|
|
20240715,171800,381547494,735,735,735,735,0
|
|
20240715,171700,381547494,735,735,735,735,0
|
|
20240715,171600,381547494,735,735,735,735,0
|
|
20240715,171500,381547494,735,735,735,735,0
|
|
20240715,171400,381547494,735,735,735,735,0
|
|
20240715,171300,381547494,735,735,735,735,0
|
|
20240715,171200,381547494,735,735,735,735,0
|
|
20240715,171100,381547494,735,735,735,735,0
|
|
20240715,171000,381547494,735,735,735,735,0
|
|
20240715,170900,381547494,735,735,735,735,0
|
|
20240715,170800,381547494,735,735,735,735,0
|
|
20240715,170700,381547494,735,735,735,735,0
|
|
20240715,170600,381547494,735,735,735,735,0
|
|
20240715,170500,381547494,735,735,735,735,9525
|
|
20240715,170400,381547494,735,735,735,735,0
|
|
20240715,170300,381547494,735,735,735,735,0
|
|
20240715,170200,381547494,735,735,735,735,0
|
|
20240715,170100,381547494,735,735,735,735,0
|
|
20240715,170000,381547494,735,735,735,735,0
|
|
20240715,165900,381547494,735,735,735,735,0
|
|
20240715,165800,381547494,735,735,735,735,0
|
|
20240715,165700,381547494,735,735,735,735,0
|
|
20240715,165600,381547494,735,735,735,735,0
|
|
20240715,165500,381547494,735,735,735,735,0
|
|
20240715,165400,381547494,735,735,735,735,0
|
|
20240715,165300,381547494,735,735,735,735,0
|
|
20240715,165200,381547494,735,735,735,735,0
|
|
20240715,165100,381547494,735,735,735,735,0
|
|
20240715,165000,381547494,735,735,735,735,0
|
|
20240715,164900,381547494,735,735,735,735,0
|
|
20240715,164800,381547494,735,735,735,735,0
|
|
20240715,164700,381547494,735,735,735,735,0
|
|
20240715,164600,381547494,735,735,735,735,0
|
|
20240715,164500,381547494,735,735,735,735,0
|
|
20240715,164400,381547494,735,735,735,735,0
|
|
20240715,164300,381547494,735,735,735,735,0
|
|
20240715,164200,381547494,735,735,735,735,0
|
|
20240715,164100,381547494,735,735,735,735,0
|
|
20240715,164000,381547494,735,735,735,735,0
|
|
20240715,163900,381547494,735,735,735,735,0
|
|
20240715,163800,381547494,735,735,735,735,0
|
|
20240715,163700,381547494,735,735,735,735,0
|
|
20240715,163600,381547494,735,735,735,735,0
|
|
20240715,163500,381547494,735,735,735,735,9525
|
|
20240715,163400,381547494,735,735,735,735,0
|
|
20240715,163300,381547494,735,735,735,735,0
|
|
20240715,163200,381547494,735,735,735,735,0
|
|
20240715,163100,381547494,735,735,735,735,0
|
|
20240715,163000,381547494,735,735,735,735,0
|
|
20240715,162900,381547494,735,735,735,735,0
|
|
20240715,162800,381547494,735,735,735,735,0
|
|
20240715,162700,381547494,735,735,735,735,0
|
|
20240715,162600,381547494,735,735,735,735,0
|
|
20240715,162500,381547494,735,735,735,735,0
|
|
20240715,162400,381547494,735,735,735,735,0
|
|
20240715,162300,381547494,735,735,735,735,0
|
|
20240715,162200,381547494,735,735,735,735,0
|
|
20240715,162100,381547494,735,735,735,735,0
|
|
20240715,162000,381547494,735,735,735,735,0
|
|
20240715,161900,381547494,735,735,735,735,0
|
|
20240715,161800,381547494,735,735,735,735,0
|
|
20240715,161700,381547494,735,735,735,735,0
|
|
20240715,161600,381547494,735,735,735,735,0
|
|
20240715,161500,381547494,735,735,735,735,0
|
|
20240715,161400,381547494,735,735,735,735,0
|
|
20240715,161300,381547494,735,735,735,735,0
|
|
20240715,161200,381547494,735,735,735,735,0
|
|
20240715,161100,381547494,735,735,735,735,0
|
|
20240715,161000,381547494,735,735,735,735,0
|
|
20240715,160900,381547494,735,735,735,735,0
|
|
20240715,160800,381547494,735,735,735,735,0
|
|
20240715,160700,381547494,735,735,735,735,0
|
|
20240715,160600,381547494,735,735,735,735,0
|
|
20240715,160500,381547494,735,735,735,735,9525
|
|
20240715,160400,381547494,735,735,735,735,0
|
|
20240715,160300,381547494,735,735,735,735,0
|
|
20240715,160200,381547494,735,735,735,735,0
|
|
20240715,160100,381547494,735,735,735,735,0
|
|
20240715,160000,381547494,735,735,735,735,0
|
|
20240715,155900,381547494,735,735,735,735,0
|
|
20240715,155800,381547494,735,735,735,735,0
|
|
20240715,155700,381547494,735,735,735,735,0
|
|
20240715,155600,381547494,735,735,735,735,0
|
|
20240715,155500,381547494,735,735,735,735,0
|
|
20240715,155400,381547494,735,735,735,735,0
|
|
20240715,155300,381547494,735,735,735,735,0
|
|
20240715,155200,381547494,735,735,735,735,0
|
|
20240715,155100,381547494,735,735,735,735,0
|
|
20240715,155000,381547494,735,735,735,735,0
|
|
20240715,154900,381547494,735,735,735,735,0
|
|
20240715,154800,381547494,735,735,735,735,0
|
|
20240715,154700,381547494,735,735,735,735,0
|
|
20240715,154600,381547494,735,735,735,735,0
|
|
20240715,154500,381547494,735,735,735,735,0
|
|
20240715,154400,381547494,735,735,735,735,0
|
|
20240715,154300,381547494,735,735,735,735,0
|
|
20240715,154200,381547494,735,735,735,735,0
|
|
20240715,154100,381547494,735,735,735,735,0
|
|
20240715,154000,381547494,735,735,735,735,0
|
|
20240715,153900,381547494,735,735,735,735,0
|
|
20240715,153800,381547494,735,735,735,735,0
|
|
20240715,153700,381547494,735,735,735,735,0
|
|
20240715,153600,381547494,735,735,735,735,0
|
|
20240715,153500,381547494,735,735,735,735,9525
|
|
20240715,153400,381547494,735,735,735,735,0
|
|
20240715,153300,381547494,735,735,735,735,0
|
|
20240715,153200,381547494,735,735,735,735,0
|
|
20240715,153100,381547494,735,735,735,735,0
|
|
20240715,153000,381547494,735,735,735,735,9525
|
|
20240715,152900,374546619,737,737,737,737,0
|
|
20240715,152800,374546619,737,737,737,737,0
|
|
20240715,152700,374546619,737,737,737,737,0
|
|
20240715,152600,374546619,737,737,737,737,0
|
|
20240715,152500,374546619,737,737,737,737,0
|
|
20240715,152400,374546619,737,737,737,737,0
|
|
20240715,152300,374546619,737,737,737,737,0
|
|
20240715,152200,374546619,737,737,737,737,0
|
|
20240715,152100,374546619,737,737,737,737,0
|
|
20240715,152000,374546619,737,737,737,737,0
|
|
20240715,151900,374546619,737,736,738,736,1502
|
|
20240715,151800,373439627,737,737,737,737,398
|
|
20240715,151700,373146301,735,735,735,735,802
|
|
20240715,151600,372556831,735,738,738,735,3443
|
|
20240715,151500,370024160,737,738,738,737,5365
|
|
20240715,151400,366068615,738,738,738,738,36
|
|
20240715,151300,366042047,739,739,739,739,87
|
|
20240715,151200,365977754,738,739,739,737,2069
|
|
20240715,151100,364452475,739,738,740,738,88
|
|
20240715,151000,364387390,739,738,740,736,137
|
|
20240715,150900,364286391,738,740,740,738,131
|
|
20240715,150800,364189465,740,738,740,735,20054
|
|
20240715,150700,349439009,739,740,740,738,1023
|
|
20240715,150600,348683061,739,739,739,739,3564
|
|
20240715,150500,346049265,739,738,740,738,272
|
|
20240715,150400,345848513,738,740,740,738,1173
|
|
20240715,150300,344982829,738,739,740,738,418
|
|
20240715,150200,344674113,739,740,740,739,501
|
|
20240715,150100,344303873,740,740,740,740,142
|
|
20240715,150000,344198793,739,739,739,738,1112
|
|
20240715,145900,343377314,739,738,739,738,93
|
|
20240715,145800,343308679,738,739,739,738,4185
|
|
20240715,145700,340219427,740,740,740,740,0
|
|
20240715,145600,340219427,740,739,740,739,821
|
|
20240715,145500,339612662,740,740,740,740,10
|
|
20240715,145400,339605262,740,740,740,740,1184
|
|
20240715,145300,338729102,740,740,740,740,1
|
|
20240715,145200,338728362,739,739,739,739,53
|
|
20240715,145100,338689195,740,740,740,740,701
|
|
20240715,145000,338170455,739,739,739,739,1230
|
|
20240715,144900,337261485,739,739,739,739,0
|
|
20240715,144800,337261485,739,739,739,739,14
|
|
20240715,144700,337251139,739,740,740,739,697
|
|
20240715,144600,336736053,740,740,740,740,100
|
|
20240715,144500,336662053,740,740,740,740,13
|
|
20240715,144400,336652433,740,740,740,740,0
|
|
20240715,144300,336652433,740,740,740,740,0
|
|
20240715,144200,336652433,740,740,740,740,13
|
|
20240715,144100,336642813,740,740,740,740,0
|
|
20240715,144000,336642813,740,739,740,739,1010
|
|
20240715,143900,335895423,739,739,739,739,588
|
|
20240715,143800,335460891,739,740,740,739,8672
|
|
20240715,143700,329052183,740,740,740,740,0
|
|
20240715,143600,329052183,740,741,741,740,30
|
|
20240715,143500,329029967,740,741,741,740,18
|
|
20240715,143400,329016639,740,739,741,739,324
|
|
20240715,143300,328777165,741,740,741,740,9320
|
|
20240715,143200,321879865,741,741,741,741,205
|
|
20240715,143100,321727960,740,740,740,740,2000
|
|
20240715,143000,320247960,740,740,740,739,1249
|
|
20240715,142900,319324813,739,739,739,739,1
|
|
20240715,142800,319324074,739,739,739,739,0
|
|
20240715,142700,319324074,739,740,740,739,1758
|
|
20240715,142600,318024474,740,740,740,740,601
|
|
20240715,142500,317579734,740,740,740,740,111
|
|
20240715,142400,317497594,740,740,740,740,40
|
|
20240715,142300,317467994,740,740,740,740,7004
|
|
20240715,142200,312285034,740,741,741,740,5010
|
|
20240715,142100,308577624,740,743,743,740,4449
|
|
20240715,142000,305281375,743,743,743,743,6
|
|
20240715,141900,305276917,741,741,741,741,1655
|
|
20240715,141800,304050562,741,741,741,741,701
|
|
20240715,141700,303531121,741,741,741,741,374
|
|
20240715,141600,303253987,741,741,741,741,15
|
|
20240715,141500,303242872,741,743,743,741,4472
|
|
20240715,141400,299929116,743,743,743,743,0
|
|
20240715,141300,299929116,743,741,743,741,2608
|
|
20240715,141200,297996560,741,741,741,741,679
|
|
20240715,141100,297493421,741,741,741,741,3406
|
|
20240715,141000,294969575,741,741,741,741,500
|
|
20240715,140900,294599075,741,741,741,741,0
|
|
20240715,140800,294599075,741,742,742,741,2046
|
|
20240715,140700,293082943,742,742,742,742,620
|
|
20240715,140600,292622903,743,742,743,742,1767
|
|
20240715,140500,291311063,743,743,743,743,2
|
|
20240715,140400,291309577,743,742,743,742,9
|
|
20240715,140300,291302895,742,742,742,742,0
|
|
20240715,140200,291302895,742,744,744,742,11697
|
|
20240715,140100,282623089,744,744,744,744,0
|
|
20240715,140000,282623089,744,744,744,744,0
|
|
20240715,135900,282623089,744,744,744,744,225
|
|
20240715,135800,282455689,744,744,744,744,0
|
|
20240715,135700,282455689,744,744,744,744,39
|
|
20240715,135600,282426673,742,742,742,742,0
|
|
20240715,135500,282426673,742,744,744,742,1315
|
|
20240715,135400,281450158,743,743,743,743,0
|
|
20240715,135300,281450158,743,743,743,743,1
|
|
20240715,135200,281449415,744,744,744,744,1
|
|
20240715,135100,281448671,744,744,744,744,1
|
|
20240715,135000,281447927,743,744,744,743,3190
|
|
20240715,134900,279077667,744,745,745,744,12
|
|
20240715,134800,279068738,745,745,745,745,0
|
|
20240715,134700,279068738,745,743,745,743,204
|
|
20240715,134600,278917158,745,745,745,745,28
|
|
20240715,134500,278896298,745,745,745,745,10
|
|
20240715,134400,278888848,745,745,745,744,24
|
|
20240715,134300,278870984,745,745,745,745,0
|
|
20240715,134200,278870984,745,745,745,745,0
|
|
20240715,134100,278870984,745,745,745,745,0
|
|
20240715,134000,278870984,745,745,745,745,1
|
|
20240715,133900,278870239,745,745,745,745,796
|
|
20240715,133800,278277219,745,745,745,745,0
|
|
20240715,133700,278277219,745,744,745,744,114
|
|
20240715,133600,278192402,745,745,745,744,2479
|
|
20240715,133500,276347985,745,745,745,745,1
|
|
20240715,133400,276347240,744,744,744,744,0
|
|
20240715,133300,276347240,744,744,744,744,0
|
|
20240715,133200,276347240,744,745,745,744,18
|
|
20240715,133100,276333835,745,745,746,745,134
|
|
20240715,133000,276234003,745,746,746,745,371
|
|
20240715,132900,275957606,746,746,746,746,24
|
|
20240715,132800,275939702,746,745,746,745,1824
|
|
20240715,132700,274580805,745,745,745,745,323
|
|
20240715,132600,274340170,745,745,745,745,302
|
|
20240715,132500,274115180,745,745,745,745,458
|
|
20240715,132400,273773970,745,745,745,745,400
|
|
20240715,132300,273475970,745,745,745,745,215
|
|
20240715,132200,273315795,745,745,745,745,3
|
|
20240715,132100,273313560,745,745,745,745,28
|
|
20240715,132000,273292700,745,745,745,745,0
|
|
20240715,131900,273292700,745,745,745,745,48
|
|
20240715,131800,273256940,745,745,745,745,1212
|
|
20240715,131700,272354000,744,744,744,744,1
|
|
20240715,131600,272353256,744,744,744,744,1507
|
|
20240715,131500,271232048,745,745,745,745,307
|
|
20240715,131400,271003333,745,745,745,745,15
|
|
20240715,131300,270992158,745,745,745,745,200
|
|
20240715,131200,270843158,745,745,745,745,0
|
|
20240715,131100,270843158,745,745,745,745,10
|
|
20240715,131000,270835708,744,744,744,744,0
|
|
20240715,130900,270835708,744,745,745,744,235
|
|
20240715,130800,270660853,745,745,745,745,515
|
|
20240715,130700,270277178,745,745,745,745,8
|
|
20240715,130600,270271218,745,745,745,745,100
|
|
20240715,130500,270196718,745,745,745,745,201
|
|
20240715,130400,270046973,745,745,745,745,1000
|
|
20240715,130300,269301973,745,745,745,745,2
|
|
20240715,130200,269300483,745,745,745,745,4281
|
|
20240715,130100,266111138,745,745,745,745,276
|
|
20240715,130000,265905518,745,745,745,745,386
|
|
20240715,125900,265617948,745,745,745,745,52
|
|
20240715,125800,265579208,745,745,745,745,497
|
|
20240715,125700,265208943,744,744,744,744,309
|
|
20240715,125600,264979047,743,743,743,743,0
|
|
20240715,125500,264979047,743,744,744,743,497
|
|
20240715,125400,264609772,744,744,744,744,13
|
|
20240715,125300,264600100,745,745,745,745,306
|
|
20240715,125200,264372130,745,744,745,744,122
|
|
20240715,125100,264281312,744,745,745,744,1403
|
|
20240715,125000,263237477,744,744,744,744,0
|
|
20240715,124900,263237477,744,745,745,744,1605
|
|
20240715,124800,262043336,745,744,745,744,165
|
|
20240715,124700,261920419,745,745,745,745,1
|
|
20240715,124600,261919674,745,745,745,745,0
|
|
20240715,124500,261919674,745,745,745,745,50
|
|
20240715,124400,261882424,745,745,745,745,0
|
|
20240715,124300,261882424,745,745,745,744,612
|
|
20240715,124200,261426495,745,745,745,745,5
|
|
20240715,124100,261422770,745,745,745,745,701
|
|
20240715,124000,260900525,744,744,745,744,233
|
|
20240715,123900,260726978,744,744,744,744,109
|
|
20240715,123800,260645882,744,744,744,744,5
|
|
20240715,123700,260642162,744,744,744,744,7788
|
|
20240715,123600,254847890,744,744,744,744,2
|
|
20240715,123500,254846402,744,744,744,744,2
|
|
20240715,123400,254844914,744,744,744,742,411
|
|
20240715,123300,254539928,744,743,744,742,3424
|
|
20240715,123200,251996724,744,745,745,744,381
|
|
20240715,123100,251713160,745,745,745,744,8
|
|
20240715,123000,251707201,744,744,744,744,62
|
|
20240715,122900,251661073,744,744,744,744,1
|
|
20240715,122800,251660329,744,744,744,744,65
|
|
20240715,122700,251611969,744,744,744,744,494
|
|
20240715,122600,251244433,745,745,745,745,676
|
|
20240715,122500,250740813,744,744,744,744,493
|
|
20240715,122400,250374021,744,744,744,744,10
|
|
20240715,122300,250366581,744,744,744,744,18
|
|
20240715,122200,250353189,744,744,744,744,1
|
|
20240715,122100,250352445,744,744,744,744,401
|
|
20240715,122000,250054101,745,745,745,745,6
|
|
20240715,121900,250049631,745,745,745,745,86
|
|
20240715,121800,249985561,745,745,745,745,100
|
|
20240715,121700,249911061,746,746,746,746,0
|
|
20240715,121600,249911061,746,746,746,746,10
|
|
20240715,121500,249903601,746,746,746,746,0
|
|
20240715,121400,249903601,746,746,746,746,6
|
|
20240715,121300,249899125,746,746,746,746,10
|
|
20240715,121200,249891665,747,746,747,746,144
|
|
20240715,121100,249784211,747,746,747,746,2051
|
|
20240715,121000,248254163,746,746,746,746,36
|
|
20240715,120900,248227307,746,746,746,746,4
|
|
20240715,120800,248224323,746,746,746,746,1
|
|
20240715,120700,248223577,746,746,746,746,10
|
|
20240715,120600,248216117,744,745,745,744,14
|
|
20240715,120500,248205700,746,744,746,744,2275
|
|
20240715,120400,246513098,744,744,744,744,0
|
|
20240715,120300,246513098,744,744,744,744,151
|
|
20240715,120200,246400754,744,744,744,744,48
|
|
20240715,120100,246365042,744,744,744,744,3001
|
|
20240715,120000,244132298,744,744,744,744,500
|
|
20240715,115900,243760298,744,744,744,744,181
|
|
20240715,115800,243625634,744,744,744,744,8
|
|
20240715,115700,243619682,744,744,744,744,0
|
|
20240715,115600,243619682,744,744,744,744,2
|
|
20240715,115500,243618194,744,743,744,743,1401
|
|
20240715,115400,242575910,744,744,744,744,1
|
|
20240715,115300,242575166,743,743,743,743,0
|
|
20240715,115200,242575166,743,743,743,743,0
|
|
20240715,115100,242575166,743,743,743,743,100
|
|
20240715,115000,242500866,744,744,744,744,0
|
|
20240715,114900,242500866,744,744,744,744,114
|
|
20240715,114800,242416050,744,744,744,744,0
|
|
20240715,114700,242416050,744,744,744,744,40
|
|
20240715,114600,242386290,743,743,743,743,1987
|
|
20240715,114500,240909949,743,743,743,743,8
|
|
20240715,114400,240904005,743,743,743,743,0
|
|
20240715,114300,240904005,743,743,743,743,0
|
|
20240715,114200,240904005,743,743,743,743,0
|
|
20240715,114100,240904005,743,743,743,743,7
|
|
20240715,114000,240898804,743,743,743,743,133
|
|
20240715,113900,240799985,740,740,740,740,0
|
|
20240715,113800,240799985,740,742,742,740,20000
|
|
20240715,113700,225987084,743,743,743,743,118
|
|
20240715,113600,225899410,742,743,743,742,21
|
|
20240715,113500,225883808,743,744,744,743,1811
|
|
20240715,113400,224537685,744,743,744,743,14
|
|
20240715,113300,224527280,744,744,744,744,3
|
|
20240715,113200,224525048,743,743,743,743,0
|
|
20240715,113100,224525048,743,743,743,743,151
|
|
20240715,113000,224412855,744,744,744,744,0
|
|
20240715,112900,224412855,744,744,744,744,2
|
|
20240715,112800,224411367,743,743,743,743,0
|
|
20240715,112700,224411367,743,743,743,743,0
|
|
20240715,112600,224411367,743,743,743,743,0
|
|
20240715,112500,224411367,743,743,743,743,0
|
|
20240715,112400,224411367,743,744,744,743,2
|
|
20240715,112300,224409880,744,744,744,744,0
|
|
20240715,112200,224409880,744,744,744,744,2
|
|
20240715,112100,224408392,744,744,744,744,652
|
|
20240715,112000,223923304,744,744,744,744,1
|
|
20240715,111900,223922560,744,744,744,744,0
|
|
20240715,111800,223922560,744,744,744,744,5
|
|
20240715,111700,223918840,744,742,744,741,3751
|
|
20240715,111600,221135845,741,741,741,741,527
|
|
20240715,111500,220745338,741,741,741,741,292
|
|
20240715,111400,220528966,741,741,741,741,1079
|
|
20240715,111300,219729427,741,740,741,740,3511
|
|
20240715,111200,217131286,740,741,742,740,2324
|
|
20240715,111100,215409619,741,740,741,740,1006
|
|
20240715,111000,214665173,740,741,741,740,15864
|
|
20240715,110900,202925365,742,742,742,742,403
|
|
20240715,110800,202626339,741,742,742,741,8470
|
|
20240715,110700,196348904,744,742,744,742,353
|
|
20240715,110600,196086864,742,742,742,742,380
|
|
20240715,110500,195804904,744,744,744,744,6
|
|
20240715,110400,195800440,740,745,745,740,13011
|
|
20240715,110300,186163587,745,746,746,741,21501
|
|
20240715,110200,170206517,747,746,747,746,23
|
|
20240715,110100,170189343,747,746,747,746,83
|
|
20240715,110000,170127422,747,747,747,747,0
|
|
20240715,105900,170127422,747,747,747,747,246
|
|
20240715,105800,169943660,747,747,747,747,22
|
|
20240715,105700,169927226,747,747,747,747,27
|
|
20240715,105600,169907057,747,747,747,747,0
|
|
20240715,105500,169907057,747,747,747,747,2
|
|
20240715,105400,169905563,747,747,747,747,66
|
|
20240715,105300,169856261,747,747,747,745,735
|
|
20240715,105200,169307476,747,747,747,747,0
|
|
20240715,105100,169307476,747,747,747,747,3
|
|
20240715,105000,169305235,747,747,747,747,0
|
|
20240715,104900,169305235,747,745,747,745,63
|
|
20240715,104800,169258298,747,747,747,747,3
|
|
20240715,104700,169256057,747,747,747,747,2
|
|
20240715,104600,169254563,747,747,747,747,2004
|
|
20240715,104500,167757575,747,745,747,742,4534
|
|
20240715,104400,164375459,745,745,745,745,30
|
|
20240715,104300,164353109,745,745,745,745,21
|
|
20240715,104200,164337464,747,747,747,747,0
|
|
20240715,104100,164337464,747,747,747,747,100
|
|
20240715,104000,164262764,747,744,747,742,4323
|
|
20240715,103900,161050914,747,746,747,743,5616
|
|
20240715,103800,156871337,746,747,747,746,966
|
|
20240715,103700,156150700,747,747,747,747,0
|
|
20240715,103600,156150700,747,747,747,747,191
|
|
20240715,103500,156008023,747,747,747,747,0
|
|
20240715,103400,156008023,747,747,747,747,0
|
|
20240715,103300,156008023,747,747,747,747,1465
|
|
20240715,103200,154913668,748,748,748,748,39
|
|
20240715,103100,154884496,747,748,748,747,572
|
|
20240715,103000,154456655,748,749,749,748,1206
|
|
20240715,102900,153554267,748,748,748,748,0
|
|
20240715,102800,153554267,748,750,750,748,3176
|
|
20240715,102700,151178215,749,751,751,749,43
|
|
20240715,102600,151145942,751,751,751,750,735
|
|
20240715,102500,150594452,751,751,751,751,912
|
|
20240715,102400,149909540,751,751,751,751,3
|
|
20240715,102300,149907287,751,751,751,751,5
|
|
20240715,102200,149903532,750,750,750,750,1049
|
|
20240715,102100,149116782,750,750,750,750,270
|
|
20240715,102000,148914282,750,751,751,750,166
|
|
20240715,101900,148789637,750,751,752,750,389
|
|
20240715,101800,148497522,751,752,752,751,101
|
|
20240715,101700,148421670,747,750,752,747,9537
|
|
20240715,101600,141264737,750,750,750,750,525
|
|
20240715,101500,140870987,747,747,747,747,3820
|
|
20240715,101400,138017447,747,747,747,747,101
|
|
20240715,101300,137942000,743,745,747,743,460
|
|
20240715,101200,137598602,745,747,747,741,11215
|
|
20240715,101100,129257633,747,749,750,746,3025
|
|
20240715,101000,126996161,750,751,752,750,22995
|
|
20240715,100900,109745236,751,751,751,751,352
|
|
20240715,100800,109480884,752,752,752,752,1032
|
|
20240715,100700,108704820,752,752,752,752,1135
|
|
20240715,100600,107851300,752,752,752,752,336
|
|
20240715,100500,107598628,752,752,752,752,471
|
|
20240715,100400,107244436,752,753,753,751,11440
|
|
20240715,100300,98651312,753,752,753,752,629
|
|
20240715,100200,98177975,752,752,753,752,1570
|
|
20240715,100100,96997334,752,753,753,752,1999
|
|
20240715,100000,95493206,755,755,755,755,2103
|
|
20240715,095900,93905441,753,756,756,753,19985
|
|
20240715,095800,78832739,756,756,756,756,260
|
|
20240715,095700,78636179,756,756,756,756,110
|
|
20240715,095600,78553019,756,756,756,755,619
|
|
20240715,095500,78085373,756,756,756,755,2193
|
|
20240715,095400,76429102,755,755,755,755,2187
|
|
20240715,095300,74777917,756,756,756,756,190
|
|
20240715,095200,74634277,756,756,756,756,3038
|
|
20240715,095100,72337549,757,757,757,757,0
|
|
20240715,095000,72337549,757,758,758,757,201
|
|
20240715,094900,72185292,758,758,758,757,364
|
|
20240715,094800,71909442,757,757,757,757,0
|
|
20240715,094700,71909442,757,757,757,757,106
|
|
20240715,094600,71829200,757,755,757,755,727
|
|
20240715,094500,71280241,754,756,756,754,4100
|
|
20240715,094400,68184159,757,761,762,757,2689
|
|
20240715,094300,66146830,762,762,762,762,341
|
|
20240715,094200,65886988,762,762,763,755,10643
|
|
20240715,094100,57828288,762,761,762,759,10001
|
|
20240715,094000,50232779,764,764,764,764,0
|
|
20240715,093900,50232779,764,761,764,759,2478
|
|
20240715,093800,48349558,760,761,764,760,231
|
|
20240715,093700,48173622,760,761,761,760,7551
|
|
20240715,093600,42434748,764,760,764,760,217
|
|
20240715,093500,42269356,760,761,761,760,10950
|
|
20240715,093400,33946280,764,761,764,761,39
|
|
20240715,093300,33916595,764,764,764,764,1645
|
|
20240715,093200,32659815,764,761,764,761,1356
|
|
20240715,093100,31627074,761,761,761,761,246
|
|
20240715,093000,31439868,764,764,764,761,159
|
|
20240715,092900,31318654,764,764,764,764,59
|
|
20240715,092800,31273578,764,764,764,764,24
|
|
20240715,092700,31255242,761,761,762,761,605
|
|
20240715,092600,30794827,761,763,763,761,4030
|
|
20240715,092500,27724127,763,764,764,763,477
|
|
20240715,092400,27360069,764,764,764,764,0
|
|
20240715,092300,27360069,764,764,765,764,861
|
|
20240715,092200,26701834,763,764,764,763,168
|
|
20240715,092100,26573582,764,765,765,764,1011
|
|
20240715,092000,25801167,765,763,765,763,52
|
|
20240715,091900,25761487,764,763,764,763,242
|
|
20240715,091800,25576838,763,765,765,763,1623
|
|
20240715,091700,24338413,764,765,765,764,1268
|
|
20240715,091600,23369399,765,765,765,765,142
|
|
20240715,091500,23260769,765,764,765,763,491
|
|
20240715,091400,22885663,764,764,764,764,44
|
|
20240715,091300,22852047,764,765,765,764,77
|
|
20240715,091200,22793216,764,764,764,764,160
|
|
20240715,091100,22670976,764,765,765,764,2184
|
|
20240715,091000,21001845,768,767,768,764,1168
|
|
20240715,090900,20108102,768,770,770,768,1282
|
|
20240715,090800,19122087,771,772,775,771,227
|
|
20240715,090700,18946662,776,777,777,775,11
|
|
20240715,090600,18938122,777,770,777,770,35
|
|
20240715,090500,18911137,770,777,777,770,352
|
|
20240715,090400,18640005,771,771,772,770,1705
|
|
20240715,090300,17325522,780,779,780,779,16631
|
|
20240715,090200,4353864,771,778,780,771,1066
|
|
20240715,090100,3523378,769,780,780,769,6
|
|
20240715,090000,3518709,768,776,780,768,4534
|