607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190400,242381587,716,716,716,716,3026
|
|
20240717,190300,242381587,716,716,716,716,0
|
|
20240717,190200,242381587,716,716,716,716,0
|
|
20240717,190100,242381587,716,716,716,716,0
|
|
20240717,190000,242381587,716,716,716,716,0
|
|
20240717,185900,242381587,716,716,716,716,0
|
|
20240717,185800,242381587,716,716,716,716,0
|
|
20240717,185700,242381587,716,716,716,716,0
|
|
20240717,185600,242381587,716,716,716,716,0
|
|
20240717,185500,242381587,716,716,716,716,0
|
|
20240717,185400,242381587,716,716,716,716,0
|
|
20240717,185300,242381587,716,716,716,716,0
|
|
20240717,185200,242381587,716,716,716,716,0
|
|
20240717,185100,242381587,716,716,716,716,0
|
|
20240717,185000,242381587,716,716,716,716,0
|
|
20240717,184900,242381587,716,716,716,716,0
|
|
20240717,184800,242381587,716,716,716,716,0
|
|
20240717,184700,242381587,716,716,716,716,0
|
|
20240717,184600,242381587,716,716,716,716,0
|
|
20240717,184500,242381587,716,716,716,716,0
|
|
20240717,184400,242381587,716,716,716,716,0
|
|
20240717,184300,242381587,716,716,716,716,0
|
|
20240717,184200,242381587,716,716,716,716,0
|
|
20240717,184100,242381587,716,716,716,716,0
|
|
20240717,184000,242381587,716,716,716,716,0
|
|
20240717,183900,242381587,716,716,716,716,0
|
|
20240717,183800,242381587,716,716,716,716,0
|
|
20240717,183700,242381587,716,716,716,716,0
|
|
20240717,183600,242381587,716,716,716,716,0
|
|
20240717,183500,242381587,716,716,716,716,0
|
|
20240717,183400,242381587,716,716,716,716,3026
|
|
20240717,183300,242381587,716,716,716,716,0
|
|
20240717,183200,242381587,716,716,716,716,0
|
|
20240717,183100,242381587,716,716,716,716,0
|
|
20240717,183000,242381587,716,716,716,716,0
|
|
20240717,182900,242381587,716,716,716,716,0
|
|
20240717,182800,242381587,716,716,716,716,0
|
|
20240717,182700,242381587,716,716,716,716,0
|
|
20240717,182600,242381587,716,716,716,716,0
|
|
20240717,182500,242381587,716,716,716,716,0
|
|
20240717,182400,242381587,716,716,716,716,0
|
|
20240717,182300,242381587,716,716,716,716,0
|
|
20240717,182200,242381587,716,716,716,716,0
|
|
20240717,182100,242381587,716,716,716,716,0
|
|
20240717,182000,242381587,716,716,716,716,0
|
|
20240717,181900,242381587,716,716,716,716,0
|
|
20240717,181800,242381587,716,716,716,716,0
|
|
20240717,181700,242381587,716,716,716,716,0
|
|
20240717,181600,242381587,716,716,716,716,0
|
|
20240717,181500,242381587,716,716,716,716,0
|
|
20240717,181400,242381587,716,716,716,716,0
|
|
20240717,181300,242381587,716,716,716,716,0
|
|
20240717,181200,242381587,716,716,716,716,0
|
|
20240717,181100,242381587,716,716,716,716,0
|
|
20240717,181000,242381587,716,716,716,716,0
|
|
20240717,180900,242381587,716,716,716,716,0
|
|
20240717,180800,242381587,716,716,716,716,0
|
|
20240717,180700,242381587,716,716,716,716,0
|
|
20240717,180600,242381587,716,716,716,716,0
|
|
20240717,180500,242381587,716,716,716,716,0
|
|
20240717,180400,242381587,716,716,716,716,3026
|
|
20240717,180300,242381587,716,716,716,716,0
|
|
20240717,180200,242381587,716,716,716,716,0
|
|
20240717,180100,242381587,716,716,716,716,0
|
|
20240717,180000,242381587,716,716,716,716,0
|
|
20240717,175900,242381587,716,716,716,716,0
|
|
20240717,175800,242381587,716,716,716,716,0
|
|
20240717,175700,242381587,716,716,716,716,0
|
|
20240717,175600,242381587,716,716,716,716,0
|
|
20240717,175500,242381587,716,716,716,716,0
|
|
20240717,175400,242381587,716,716,716,716,0
|
|
20240717,175300,242381587,716,716,716,716,0
|
|
20240717,175200,242381587,716,716,716,716,0
|
|
20240717,175100,242381587,716,716,716,716,0
|
|
20240717,175000,242381587,716,716,716,716,0
|
|
20240717,174900,242381587,716,716,716,716,0
|
|
20240717,174800,242381587,716,716,716,716,0
|
|
20240717,174700,242381587,716,716,716,716,0
|
|
20240717,174600,242381587,716,716,716,716,0
|
|
20240717,174500,242381587,716,716,716,716,0
|
|
20240717,174400,242381587,716,716,716,716,0
|
|
20240717,174300,242381587,716,716,716,716,0
|
|
20240717,174200,242381587,716,716,716,716,0
|
|
20240717,174100,242381587,716,716,716,716,0
|
|
20240717,174000,242381587,716,716,716,716,0
|
|
20240717,173900,242381587,716,716,716,716,0
|
|
20240717,173800,242381587,716,716,716,716,0
|
|
20240717,173700,242381587,716,716,716,716,0
|
|
20240717,173600,242381587,716,716,716,716,0
|
|
20240717,173500,242381587,716,716,716,716,0
|
|
20240717,173400,242381587,716,716,716,716,3026
|
|
20240717,173300,242381587,716,716,716,716,0
|
|
20240717,173200,242381587,716,716,716,716,0
|
|
20240717,173100,242381587,716,716,716,716,0
|
|
20240717,173000,242381587,716,716,716,716,0
|
|
20240717,172900,242381587,716,716,716,716,0
|
|
20240717,172800,242381587,716,716,716,716,0
|
|
20240717,172700,242381587,716,716,716,716,0
|
|
20240717,172600,242381587,716,716,716,716,0
|
|
20240717,172500,242381587,716,716,716,716,0
|
|
20240717,172400,242381587,716,716,716,716,0
|
|
20240717,172300,242381587,716,716,716,716,0
|
|
20240717,172200,242381587,716,716,716,716,0
|
|
20240717,172100,242381587,716,716,716,716,0
|
|
20240717,172000,242381587,716,716,716,716,0
|
|
20240717,171900,242381587,716,716,716,716,0
|
|
20240717,171800,242381587,716,716,716,716,0
|
|
20240717,171700,242381587,716,716,716,716,0
|
|
20240717,171600,242381587,716,716,716,716,0
|
|
20240717,171500,242381587,716,716,716,716,0
|
|
20240717,171400,242381587,716,716,716,716,0
|
|
20240717,171300,242381587,716,716,716,716,0
|
|
20240717,171200,242381587,716,716,716,716,0
|
|
20240717,171100,242381587,716,716,716,716,0
|
|
20240717,171000,242381587,716,716,716,716,0
|
|
20240717,170900,242381587,716,716,716,716,0
|
|
20240717,170800,242381587,716,716,716,716,0
|
|
20240717,170700,242381587,716,716,716,716,0
|
|
20240717,170600,242381587,716,716,716,716,0
|
|
20240717,170500,242381587,716,716,716,716,0
|
|
20240717,170400,242381587,716,716,716,716,3026
|
|
20240717,170300,242381587,716,716,716,716,0
|
|
20240717,170200,242381587,716,716,716,716,0
|
|
20240717,170100,242381587,716,716,716,716,0
|
|
20240717,170000,242381587,716,716,716,716,0
|
|
20240717,165900,242381587,716,716,716,716,0
|
|
20240717,165800,242381587,716,716,716,716,0
|
|
20240717,165700,242381587,716,716,716,716,0
|
|
20240717,165600,242381587,716,716,716,716,0
|
|
20240717,165500,242381587,716,716,716,716,0
|
|
20240717,165400,242381587,716,716,716,716,0
|
|
20240717,165300,242381587,716,716,716,716,0
|
|
20240717,165200,242381587,716,716,716,716,0
|
|
20240717,165100,242381587,716,716,716,716,0
|
|
20240717,165000,242381587,716,716,716,716,0
|
|
20240717,164900,242381587,716,716,716,716,0
|
|
20240717,164800,242381587,716,716,716,716,0
|
|
20240717,164700,242381587,716,716,716,716,0
|
|
20240717,164600,242381587,716,716,716,716,0
|
|
20240717,164500,242381587,716,716,716,716,0
|
|
20240717,164400,242381587,716,716,716,716,0
|
|
20240717,164300,242381587,716,716,716,716,0
|
|
20240717,164200,242381587,716,716,716,716,0
|
|
20240717,164100,242381587,716,716,716,716,0
|
|
20240717,164000,242381587,716,716,716,716,0
|
|
20240717,163900,242381587,716,716,716,716,0
|
|
20240717,163800,242381587,716,716,716,716,0
|
|
20240717,163700,242381587,716,716,716,716,0
|
|
20240717,163600,242381587,716,716,716,716,0
|
|
20240717,163500,242381587,716,716,716,716,0
|
|
20240717,163400,242381587,716,716,716,716,3026
|
|
20240717,163300,242381587,716,716,716,716,0
|
|
20240717,163200,242381587,716,716,716,716,0
|
|
20240717,163100,242381587,716,716,716,716,0
|
|
20240717,163000,242381587,716,716,716,716,0
|
|
20240717,162900,242381587,716,716,716,716,0
|
|
20240717,162800,242381587,716,716,716,716,0
|
|
20240717,162700,242381587,716,716,716,716,0
|
|
20240717,162600,242381587,716,716,716,716,0
|
|
20240717,162500,242381587,716,716,716,716,0
|
|
20240717,162400,242381587,716,716,716,716,0
|
|
20240717,162300,242381587,716,716,716,716,0
|
|
20240717,162200,242381587,716,716,716,716,0
|
|
20240717,162100,242381587,716,716,716,716,0
|
|
20240717,162000,242381587,716,716,716,716,0
|
|
20240717,161900,242381587,716,716,716,716,0
|
|
20240717,161800,242381587,716,716,716,716,0
|
|
20240717,161700,242381587,716,716,716,716,0
|
|
20240717,161600,242381587,716,716,716,716,0
|
|
20240717,161500,242381587,716,716,716,716,0
|
|
20240717,161400,242381587,716,716,716,716,0
|
|
20240717,161300,242381587,716,716,716,716,0
|
|
20240717,161200,242381587,716,716,716,716,0
|
|
20240717,161100,242381587,716,716,716,716,0
|
|
20240717,161000,242381587,716,716,716,716,0
|
|
20240717,160900,242381587,716,716,716,716,0
|
|
20240717,160800,242381587,716,716,716,716,0
|
|
20240717,160700,242381587,716,716,716,716,0
|
|
20240717,160600,242381587,716,716,716,716,0
|
|
20240717,160500,242381587,716,716,716,716,0
|
|
20240717,160400,242381587,716,716,716,716,3026
|
|
20240717,160300,242381587,716,716,716,716,0
|
|
20240717,160200,242381587,716,716,716,716,0
|
|
20240717,160100,242381587,716,716,716,716,0
|
|
20240717,160000,242381587,716,716,716,716,0
|
|
20240717,155900,242381587,716,716,716,716,0
|
|
20240717,155800,242381587,716,716,716,716,0
|
|
20240717,155700,242381587,716,716,716,716,0
|
|
20240717,155600,242381587,716,716,716,716,0
|
|
20240717,155500,242381587,716,716,716,716,0
|
|
20240717,155400,242381587,716,716,716,716,0
|
|
20240717,155300,242381587,716,716,716,716,0
|
|
20240717,155200,242381587,716,716,716,716,0
|
|
20240717,155100,242381587,716,716,716,716,0
|
|
20240717,155000,242381587,716,716,716,716,0
|
|
20240717,154900,242381587,716,716,716,716,0
|
|
20240717,154800,242381587,716,716,716,716,0
|
|
20240717,154700,242381587,716,716,716,716,0
|
|
20240717,154600,242381587,716,716,716,716,0
|
|
20240717,154500,242381587,716,716,716,716,0
|
|
20240717,154400,242381587,716,716,716,716,0
|
|
20240717,154300,242381587,716,716,716,716,0
|
|
20240717,154200,242381587,716,716,716,716,0
|
|
20240717,154100,242381587,716,716,716,716,0
|
|
20240717,154000,242381587,716,716,716,716,0
|
|
20240717,153900,242381587,716,716,716,716,0
|
|
20240717,153800,242381587,716,716,716,716,0
|
|
20240717,153700,242381587,716,716,716,716,0
|
|
20240717,153600,242381587,716,716,716,716,0
|
|
20240717,153500,242381587,716,716,716,716,0
|
|
20240717,153400,242381587,716,716,716,716,3026
|
|
20240717,153300,242381587,716,716,716,716,0
|
|
20240717,153200,242381587,716,716,716,716,0
|
|
20240717,153100,242381587,716,716,716,716,0
|
|
20240717,153000,242381587,716,716,716,716,3026
|
|
20240717,152900,240214971,723,723,723,723,0
|
|
20240717,152800,240214971,723,723,723,723,0
|
|
20240717,152700,240214971,723,723,723,723,0
|
|
20240717,152600,240214971,723,723,723,723,0
|
|
20240717,152500,240214971,723,723,723,723,0
|
|
20240717,152400,240214971,723,723,723,723,0
|
|
20240717,152300,240214971,723,723,723,723,0
|
|
20240717,152200,240214971,723,723,723,723,0
|
|
20240717,152100,240214971,723,723,723,723,0
|
|
20240717,152000,240214971,723,723,723,723,0
|
|
20240717,151900,240214971,723,725,725,716,1305
|
|
20240717,151800,239279665,718,727,727,718,14750
|
|
20240717,151700,228668783,728,728,728,728,980
|
|
20240717,151600,227955343,728,728,728,728,20
|
|
20240717,151500,227940783,729,729,729,729,0
|
|
20240717,151400,227940783,729,729,729,720,29227
|
|
20240717,151300,206699438,730,730,730,729,53
|
|
20240717,151200,206660764,729,729,729,729,0
|
|
20240717,151100,206660764,729,728,729,728,683
|
|
20240717,151000,206163457,729,729,729,729,0
|
|
20240717,150900,206163457,729,729,729,729,3
|
|
20240717,150800,206161270,729,729,729,728,714
|
|
20240717,150700,205641064,729,729,729,729,210
|
|
20240717,150600,205487974,730,730,730,730,30
|
|
20240717,150500,205466074,731,731,731,731,0
|
|
20240717,150400,205466074,731,731,731,731,0
|
|
20240717,150300,205466074,731,731,731,731,0
|
|
20240717,150200,205466074,731,731,731,731,0
|
|
20240717,150100,205466074,731,731,731,731,0
|
|
20240717,150000,205466074,731,731,731,731,1
|
|
20240717,145900,205465343,731,731,731,731,0
|
|
20240717,145800,205465343,731,731,731,731,0
|
|
20240717,145700,205465343,731,729,731,729,121
|
|
20240717,145600,205377132,729,729,729,729,181
|
|
20240717,145500,205245183,729,729,729,729,0
|
|
20240717,145400,205245183,729,729,729,729,10
|
|
20240717,145300,205237893,731,731,731,731,7
|
|
20240717,145200,205232776,731,731,731,731,0
|
|
20240717,145100,205232776,731,731,731,731,2
|
|
20240717,145000,205231314,729,729,729,729,0
|
|
20240717,144900,205231314,729,729,729,729,0
|
|
20240717,144800,205231314,729,729,729,729,0
|
|
20240717,144700,205231314,729,729,729,729,0
|
|
20240717,144600,205231314,729,729,729,729,0
|
|
20240717,144500,205231314,729,729,729,729,248
|
|
20240717,144400,205050522,729,729,729,729,0
|
|
20240717,144300,205050522,729,729,729,729,0
|
|
20240717,144200,205050522,729,729,729,729,0
|
|
20240717,144100,205050522,729,730,731,729,7
|
|
20240717,144000,205045414,730,730,730,730,3341
|
|
20240717,143900,202606484,728,728,728,728,0
|
|
20240717,143800,202606484,728,728,728,728,0
|
|
20240717,143700,202606484,728,729,729,728,101
|
|
20240717,143600,202532955,730,730,730,730,50
|
|
20240717,143500,202496455,730,729,730,729,2882
|
|
20240717,143400,200394496,729,729,729,729,140
|
|
20240717,143300,200292436,729,729,729,729,0
|
|
20240717,143200,200292436,729,728,729,728,51
|
|
20240717,143100,200255258,729,728,729,728,813
|
|
20240717,143000,199663390,729,729,729,729,500
|
|
20240717,142900,199298890,728,728,728,728,1169
|
|
20240717,142800,198447858,728,729,729,728,2833
|
|
20240717,142700,196385334,729,729,729,729,0
|
|
20240717,142600,196385334,729,729,729,729,4400
|
|
20240717,142500,193177734,729,730,730,729,1955
|
|
20240717,142400,191752526,730,730,730,730,3
|
|
20240717,142300,191750336,730,730,730,730,274
|
|
20240717,142200,191550316,730,729,730,729,140
|
|
20240717,142100,191448246,730,730,730,730,10
|
|
20240717,142000,191440946,730,730,730,729,294
|
|
20240717,141900,191226328,730,730,730,730,11
|
|
20240717,141800,191218298,730,731,731,730,109
|
|
20240717,141700,191138727,731,731,731,731,3
|
|
20240717,141600,191136534,731,731,731,731,8
|
|
20240717,141500,191130686,731,731,731,731,3
|
|
20240717,141400,191128493,728,728,728,728,0
|
|
20240717,141300,191128493,728,728,729,728,35
|
|
20240717,141200,191103012,728,729,729,728,4331
|
|
20240717,141100,187948713,732,731,732,731,6
|
|
20240717,141000,187944326,732,732,732,732,2
|
|
20240717,140900,187942862,732,733,733,732,115
|
|
20240717,140800,187858677,733,733,733,733,105
|
|
20240717,140700,187781712,733,733,733,733,10
|
|
20240717,140600,187774382,733,733,733,733,7
|
|
20240717,140500,187769251,733,727,733,726,12271
|
|
20240717,140400,178814709,729,729,729,729,0
|
|
20240717,140300,178814709,729,728,729,728,4392
|
|
20240717,140200,175617332,729,729,729,729,4
|
|
20240717,140100,175614416,728,728,728,728,6039
|
|
20240717,140000,171218024,728,728,728,728,80
|
|
20240717,135900,171159784,728,728,729,728,557
|
|
20240717,135800,170754286,729,729,729,729,1
|
|
20240717,135700,170753557,728,728,728,728,412
|
|
20240717,135600,170453621,729,729,729,729,6
|
|
20240717,135500,170449247,729,729,729,729,1003
|
|
20240717,135400,169718060,729,730,730,729,1307
|
|
20240717,135300,168765237,730,730,730,730,0
|
|
20240717,135200,168765237,730,728,730,728,6
|
|
20240717,135100,168760859,730,730,730,730,2
|
|
20240717,135000,168759399,730,730,730,730,0
|
|
20240717,134900,168759399,730,730,730,730,0
|
|
20240717,134800,168759399,730,729,730,729,2
|
|
20240717,134700,168757940,730,729,730,729,10028
|
|
20240717,134600,161447518,731,731,731,731,30
|
|
20240717,134500,161425588,731,731,731,731,0
|
|
20240717,134400,161425588,731,731,731,731,0
|
|
20240717,134300,161425588,731,731,731,731,2
|
|
20240717,134200,161424126,731,731,731,731,2
|
|
20240717,134100,161422664,729,729,729,729,0
|
|
20240717,134000,161422664,729,729,729,729,2000
|
|
20240717,133900,159964664,733,733,733,733,0
|
|
20240717,133800,159964664,733,733,733,733,0
|
|
20240717,133700,159964664,733,733,733,733,0
|
|
20240717,133600,159964664,733,733,733,733,0
|
|
20240717,133500,159964664,733,730,733,730,549
|
|
20240717,133400,159563891,730,730,730,730,2737
|
|
20240717,133300,157565881,730,730,730,730,0
|
|
20240717,133200,157565881,730,727,730,727,2
|
|
20240717,133100,157564424,730,730,730,730,60
|
|
20240717,133000,157520624,730,730,730,730,93
|
|
20240717,132900,157452734,730,730,730,730,0
|
|
20240717,132800,157452734,730,730,730,730,350
|
|
20240717,132700,157197234,730,730,730,730,200
|
|
20240717,132600,157051234,730,730,730,730,0
|
|
20240717,132500,157051234,730,730,730,730,0
|
|
20240717,132400,157051234,730,730,730,730,0
|
|
20240717,132300,157051234,730,730,730,730,2200
|
|
20240717,132200,155445234,734,734,734,734,13
|
|
20240717,132100,155435692,729,734,734,729,3002
|
|
20240717,132000,153247219,734,734,734,734,200
|
|
20240717,131900,153100419,734,734,734,734,12
|
|
20240717,131800,153091611,734,734,734,734,11
|
|
20240717,131700,153083537,734,734,734,734,2
|
|
20240717,131600,153082069,729,729,729,729,1
|
|
20240717,131500,153081340,730,730,730,730,2845
|
|
20240717,131400,151004490,730,726,730,725,278
|
|
20240717,131300,150802825,730,730,730,730,2
|
|
20240717,131200,150801365,730,726,730,725,1412
|
|
20240717,131100,149777568,727,734,734,727,1619
|
|
20240717,131000,148598659,734,735,735,734,52
|
|
20240717,130900,148560440,734,731,735,730,2715
|
|
20240717,130800,146577905,731,735,736,731,206
|
|
20240717,130700,146426839,736,736,736,735,160
|
|
20240717,130600,146309129,736,736,736,736,28
|
|
20240717,130500,146288521,737,732,738,732,1001
|
|
20240717,130400,145551582,732,732,732,732,0
|
|
20240717,130300,145551582,732,730,732,730,5004
|
|
20240717,130200,141889179,731,731,731,731,0
|
|
20240717,130100,141889179,731,731,731,731,0
|
|
20240717,130000,141889179,731,731,731,731,1
|
|
20240717,125900,141888448,731,727,732,724,562
|
|
20240717,125800,141481185,727,732,732,727,1373
|
|
20240717,125700,140482949,732,735,735,732,12270
|
|
20240717,125600,131464520,738,739,739,738,2328
|
|
20240717,125500,129746455,739,736,739,736,5205
|
|
20240717,125400,125900224,731,727,735,727,16679
|
|
20240717,125300,113719660,726,726,726,726,573
|
|
20240717,125200,113303662,725,726,726,725,4016
|
|
20240717,125100,110392060,725,722,725,722,7737
|
|
20240717,125000,104795148,723,723,723,723,3
|
|
20240717,124900,104792979,722,720,722,720,587
|
|
20240717,124800,104370305,720,721,722,720,2127
|
|
20240717,124700,102838830,721,720,721,720,659
|
|
20240717,124600,102364345,720,720,720,720,0
|
|
20240717,124500,102364345,720,720,720,720,1
|
|
20240717,124400,102363625,719,719,719,719,100
|
|
20240717,124300,102291725,719,719,719,719,0
|
|
20240717,124200,102291725,719,719,719,719,0
|
|
20240717,124100,102291725,719,719,719,719,0
|
|
20240717,124000,102291725,719,718,719,718,939
|
|
20240717,123900,101617207,718,718,718,718,200
|
|
20240717,123800,101473607,719,719,719,719,0
|
|
20240717,123700,101473607,719,717,719,717,395
|
|
20240717,123600,101190192,719,719,719,719,0
|
|
20240717,123500,101190192,719,717,719,717,1178
|
|
20240717,123400,100345542,717,717,717,717,11
|
|
20240717,123300,100337655,717,717,717,717,20
|
|
20240717,123200,100323315,717,715,717,715,11791
|
|
20240717,123100,91892748,715,715,715,715,0
|
|
20240717,123000,91892748,715,715,715,715,196
|
|
20240717,122900,91752608,715,715,715,715,1821
|
|
20240717,122800,90450593,714,714,714,714,0
|
|
20240717,122700,90450593,714,714,714,714,0
|
|
20240717,122600,90450593,714,714,714,714,539
|
|
20240717,122500,90065747,714,714,714,714,0
|
|
20240717,122400,90065747,714,714,714,714,2456
|
|
20240717,122300,88312163,714,714,714,714,0
|
|
20240717,122200,88312163,714,714,714,714,0
|
|
20240717,122100,88312163,714,714,714,714,81
|
|
20240717,122000,88254329,715,715,715,715,16
|
|
20240717,121900,88242889,715,715,715,715,1005
|
|
20240717,121800,87524314,716,717,717,716,1100
|
|
20240717,121700,86736667,717,717,717,717,0
|
|
20240717,121600,86736667,717,717,717,717,165
|
|
20240717,121500,86618362,717,717,717,717,28
|
|
20240717,121400,86598286,717,717,717,717,13
|
|
20240717,121300,86588965,716,716,716,716,0
|
|
20240717,121200,86588965,716,716,716,716,1060
|
|
20240717,121100,85830005,714,714,714,714,0
|
|
20240717,121000,85830005,714,714,714,714,2000
|
|
20240717,120900,84402005,719,719,719,719,0
|
|
20240717,120800,84402005,719,719,719,719,0
|
|
20240717,120700,84402005,719,719,719,719,200
|
|
20240717,120600,84258205,719,719,719,719,0
|
|
20240717,120500,84258205,719,719,719,719,300
|
|
20240717,120400,84042505,715,715,715,715,500
|
|
20240717,120300,83685005,719,719,719,719,100
|
|
20240717,120200,83613105,719,719,719,719,3
|
|
20240717,120100,83610948,716,716,716,716,0
|
|
20240717,120000,83610948,716,715,716,715,1551
|
|
20240717,115900,82500466,715,715,715,715,0
|
|
20240717,115800,82500466,715,715,715,715,2
|
|
20240717,115700,82499036,715,715,715,715,0
|
|
20240717,115600,82499036,715,715,715,715,0
|
|
20240717,115500,82499036,715,715,715,715,115
|
|
20240717,115400,82416811,713,713,713,713,0
|
|
20240717,115300,82416811,713,713,713,713,0
|
|
20240717,115200,82416811,713,719,719,713,3780
|
|
20240717,115100,79714921,720,720,720,720,0
|
|
20240717,115000,79714921,720,720,720,720,2000
|
|
20240717,114900,78274921,720,720,720,720,0
|
|
20240717,114800,78274921,720,720,720,720,71
|
|
20240717,114700,78223801,720,720,720,720,126
|
|
20240717,114600,78133081,720,720,720,720,1
|
|
20240717,114500,78132361,720,720,720,720,0
|
|
20240717,114400,78132361,720,720,720,720,6
|
|
20240717,114300,78128041,720,720,720,720,0
|
|
20240717,114200,78128041,720,720,720,720,0
|
|
20240717,114100,78128041,720,720,720,720,0
|
|
20240717,114000,78128041,720,720,720,720,40
|
|
20240717,113900,78099241,723,723,723,723,0
|
|
20240717,113800,78099241,723,723,723,723,0
|
|
20240717,113700,78099241,723,723,723,723,6
|
|
20240717,113600,78094903,720,720,720,720,0
|
|
20240717,113500,78094903,720,720,720,720,0
|
|
20240717,113400,78094903,720,720,720,720,0
|
|
20240717,113300,78094903,720,720,720,720,0
|
|
20240717,113200,78094903,720,721,721,720,500
|
|
20240717,113100,77734539,722,722,722,722,0
|
|
20240717,113000,77734539,722,722,722,722,0
|
|
20240717,112900,77734539,722,721,722,721,32
|
|
20240717,112800,77711450,722,723,723,721,360
|
|
20240717,112700,77451398,722,722,722,722,0
|
|
20240717,112600,77451398,722,722,722,722,0
|
|
20240717,112500,77451398,722,723,723,722,19
|
|
20240717,112400,77437679,723,723,723,723,0
|
|
20240717,112300,77437679,723,723,723,723,33
|
|
20240717,112200,77413820,723,723,723,723,2
|
|
20240717,112100,77412374,723,723,723,723,1
|
|
20240717,112000,77411651,725,725,725,725,1
|
|
20240717,111900,77410926,725,725,725,725,6
|
|
20240717,111800,77406576,726,726,726,726,3
|
|
20240717,111700,77404398,726,726,726,726,54
|
|
20240717,111600,77365194,725,724,725,724,61
|
|
20240717,111500,77321026,725,725,725,725,9
|
|
20240717,111400,77314501,726,726,726,726,0
|
|
20240717,111300,77314501,726,726,726,726,589
|
|
20240717,111200,76886887,726,725,726,725,2990
|
|
20240717,111100,74716600,725,725,725,725,0
|
|
20240717,111000,74716600,725,725,725,725,2072
|
|
20240717,110900,73214400,725,724,725,724,1050
|
|
20240717,110800,72454150,724,724,724,724,1230
|
|
20240717,110700,71563630,722,722,722,722,18
|
|
20240717,110600,71550634,722,717,723,717,16720
|
|
20240717,110500,59508454,717,717,717,717,76
|
|
20240717,110400,59453962,716,716,716,716,207
|
|
20240717,110300,59305750,716,716,716,716,0
|
|
20240717,110200,59305750,716,715,716,715,55
|
|
20240717,110100,59266420,715,715,715,715,0
|
|
20240717,110000,59266420,715,715,715,715,10
|
|
20240717,105900,59259270,715,715,715,715,6
|
|
20240717,105800,59254980,714,714,714,714,0
|
|
20240717,105700,59254980,714,714,714,714,0
|
|
20240717,105600,59254980,714,714,714,714,0
|
|
20240717,105500,59254980,714,715,716,714,8344
|
|
20240717,105400,53287654,714,714,714,714,6000
|
|
20240717,105300,49003654,715,715,715,715,0
|
|
20240717,105200,49003654,715,715,715,715,12
|
|
20240717,105100,48995074,715,715,715,715,11
|
|
20240717,105000,48987209,715,716,716,715,2433
|
|
20240717,104900,47246834,716,716,716,716,0
|
|
20240717,104800,47246834,716,716,716,716,0
|
|
20240717,104700,47246834,716,716,716,716,0
|
|
20240717,104600,47246834,716,716,716,716,110
|
|
20240717,104500,47168074,716,716,716,716,20
|
|
20240717,104400,47153754,716,715,716,715,831
|
|
20240717,104300,46559570,715,715,715,715,0
|
|
20240717,104200,46559570,715,715,715,715,0
|
|
20240717,104100,46559570,715,715,715,715,71
|
|
20240717,104000,46508805,715,715,715,715,1021
|
|
20240717,103900,45778790,715,715,715,715,504
|
|
20240717,103800,45418430,715,716,716,715,924
|
|
20240717,103700,44757767,716,716,716,716,4
|
|
20240717,103600,44754903,716,715,716,715,3808
|
|
20240717,103500,42032181,716,716,716,716,57
|
|
20240717,103400,41991369,716,715,716,715,113
|
|
20240717,103300,41910561,715,715,715,715,0
|
|
20240717,103200,41910561,715,716,716,715,626
|
|
20240717,103100,41462945,716,716,716,715,262
|
|
20240717,103000,41275453,715,715,715,715,0
|
|
20240717,102900,41275453,715,715,715,715,0
|
|
20240717,102800,41275453,715,715,715,715,3
|
|
20240717,102700,41273308,715,715,715,715,201
|
|
20240717,102600,41129593,715,715,715,715,1000
|
|
20240717,102500,40414593,715,715,715,715,0
|
|
20240717,102400,40414593,715,715,715,715,2787
|
|
20240717,102300,38421888,716,716,716,716,2
|
|
20240717,102200,38420456,715,715,715,715,0
|
|
20240717,102100,38420456,715,715,715,715,129
|
|
20240717,102000,38328221,716,716,716,716,0
|
|
20240717,101900,38328221,716,716,716,716,8
|
|
20240717,101800,38322493,715,715,715,715,0
|
|
20240717,101700,38322493,715,715,715,715,0
|
|
20240717,101600,38322493,715,715,715,715,36
|
|
20240717,101500,38296753,716,716,716,716,57
|
|
20240717,101400,38255941,716,716,716,716,200
|
|
20240717,101300,38112741,716,716,716,716,2
|
|
20240717,101200,38111309,716,716,716,716,215
|
|
20240717,101100,37957369,716,716,716,716,0
|
|
20240717,101000,37957369,716,716,716,716,0
|
|
20240717,100900,37957369,716,716,716,716,1673
|
|
20240717,100800,36759501,716,716,716,716,10
|
|
20240717,100700,36752341,716,717,717,716,732
|
|
20240717,100600,36228215,716,717,717,716,3788
|
|
20240717,100500,33516004,717,717,717,716,1041
|
|
20240717,100400,32769642,717,717,717,717,5
|
|
20240717,100300,32766057,716,717,717,716,2463
|
|
20240717,100200,31002469,716,717,717,716,2669
|
|
20240717,100100,29090796,717,716,717,716,1001
|
|
20240717,100000,28374079,717,717,717,717,24
|
|
20240717,095900,28356871,717,717,717,717,156
|
|
20240717,095800,28245019,717,717,717,717,141
|
|
20240717,095700,28143922,717,717,717,716,216
|
|
20240717,095600,27989220,717,717,717,717,42
|
|
20240717,095500,27959106,717,717,717,717,0
|
|
20240717,095400,27959106,717,717,717,716,13
|
|
20240717,095300,27949792,717,718,718,717,345
|
|
20240717,095200,27702397,718,718,718,718,0
|
|
20240717,095100,27702397,718,717,718,717,142
|
|
20240717,095000,27600581,718,717,718,716,503
|
|
20240717,094900,27240193,718,718,718,718,0
|
|
20240717,094800,27240193,718,718,718,718,11
|
|
20240717,094700,27232295,718,718,718,718,107
|
|
20240717,094600,27155469,719,719,719,719,0
|
|
20240717,094500,27155469,719,719,719,718,598
|
|
20240717,094400,26726097,719,719,719,719,11
|
|
20240717,094300,26718188,719,718,719,718,35
|
|
20240717,094200,26693056,718,718,718,718,2104
|
|
20240717,094100,25182384,718,719,719,718,57
|
|
20240717,094000,25141454,719,718,719,718,60
|
|
20240717,093900,25098317,719,719,719,719,161
|
|
20240717,093800,24982558,719,719,719,719,1
|
|
20240717,093700,24981839,719,719,719,719,25
|
|
20240717,093600,24963864,719,719,719,717,2003
|
|
20240717,093500,23527707,719,719,719,719,2
|
|
20240717,093400,23526269,718,718,718,718,33
|
|
20240717,093300,23502575,718,718,718,718,0
|
|
20240717,093200,23502575,718,718,718,718,850
|
|
20240717,093100,22892275,718,718,718,718,21
|
|
20240717,093000,22877197,718,718,718,718,0
|
|
20240717,092900,22877197,718,718,718,718,100
|
|
20240717,092800,22805397,718,718,718,718,0
|
|
20240717,092700,22805397,718,718,718,718,102
|
|
20240717,092600,22732161,718,718,718,715,288
|
|
20240717,092500,22526226,718,718,718,718,0
|
|
20240717,092400,22526226,718,718,718,718,13
|
|
20240717,092300,22516892,718,717,718,717,13002
|
|
20240717,092200,13182463,717,717,717,717,13
|
|
20240717,092100,13173142,717,717,717,717,205
|
|
20240717,092000,13026157,716,716,716,716,43
|
|
20240717,091900,12995369,717,717,717,717,1
|
|
20240717,091800,12994652,718,718,718,718,0
|
|
20240717,091700,12994652,718,718,718,718,9
|
|
20240717,091600,12988190,718,718,718,718,4000
|
|
20240717,091500,10116190,718,717,718,717,1850
|
|
20240717,091400,8789003,718,717,718,717,1494
|
|
20240717,091300,7716781,717,717,717,717,650
|
|
20240717,091200,7250731,718,718,718,718,0
|
|
20240717,091100,7250731,718,718,718,718,0
|
|
20240717,091000,7250731,718,717,718,717,284
|
|
20240717,090900,7047101,713,715,717,713,29
|
|
20240717,090800,7026368,715,713,715,710,3026
|
|
20240717,090700,4873889,715,715,715,715,56
|
|
20240717,090600,4833849,714,714,714,712,4513
|
|
20240717,090500,1620009,714,714,714,714,440
|
|
20240717,090400,1305849,715,715,715,715,102
|
|
20240717,090300,1232919,715,715,715,715,6
|
|
20240717,090200,1228629,715,715,715,715,0
|
|
20240717,090100,1228629,715,715,715,715,0
|
|
20240717,090000,1228629,715,713,715,713,944
|