613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191000,320198264,794,794,794,794,20140
|
|
20240405,190900,320198264,794,794,794,794,0
|
|
20240405,190800,320198264,794,794,794,794,0
|
|
20240405,190700,320198264,794,794,794,794,0
|
|
20240405,190600,320198264,794,794,794,794,0
|
|
20240405,190500,320198264,794,794,794,794,0
|
|
20240405,190400,320198264,794,794,794,794,0
|
|
20240405,190300,320198264,794,794,794,794,0
|
|
20240405,190200,320198264,794,794,794,794,0
|
|
20240405,190100,320198264,794,794,794,794,0
|
|
20240405,190000,320198264,794,794,794,794,0
|
|
20240405,185900,320198264,794,794,794,794,0
|
|
20240405,185800,320198264,794,794,794,794,0
|
|
20240405,185700,320198264,794,794,794,794,0
|
|
20240405,185600,320198264,794,794,794,794,0
|
|
20240405,185500,320198264,794,794,794,794,0
|
|
20240405,185400,320198264,794,794,794,794,0
|
|
20240405,185300,320198264,794,794,794,794,0
|
|
20240405,185200,320198264,794,794,794,794,0
|
|
20240405,185100,320198264,794,794,794,794,0
|
|
20240405,185000,320198264,794,794,794,794,0
|
|
20240405,184900,320198264,794,794,794,794,0
|
|
20240405,184800,320198264,794,794,794,794,0
|
|
20240405,184700,320198264,794,794,794,794,0
|
|
20240405,184600,320198264,794,794,794,794,0
|
|
20240405,184500,320198264,794,794,794,794,0
|
|
20240405,184400,320198264,794,794,794,794,0
|
|
20240405,184300,320198264,794,794,794,794,0
|
|
20240405,184200,320198264,794,794,794,794,0
|
|
20240405,184100,320198264,794,794,794,794,0
|
|
20240405,184000,320198264,794,794,794,794,20140
|
|
20240405,183900,320198264,794,794,794,794,0
|
|
20240405,183800,320198264,794,794,794,794,0
|
|
20240405,183700,320198264,794,794,794,794,0
|
|
20240405,183600,320198264,794,794,794,794,0
|
|
20240405,183500,320198264,794,794,794,794,0
|
|
20240405,183400,320198264,794,794,794,794,0
|
|
20240405,183300,320198264,794,794,794,794,0
|
|
20240405,183200,320198264,794,794,794,794,0
|
|
20240405,183100,320198264,794,794,794,794,0
|
|
20240405,183000,320198264,794,794,794,794,0
|
|
20240405,182900,320198264,794,794,794,794,0
|
|
20240405,182800,320198264,794,794,794,794,0
|
|
20240405,182700,320198264,794,794,794,794,0
|
|
20240405,182600,320198264,794,794,794,794,0
|
|
20240405,182500,320198264,794,794,794,794,0
|
|
20240405,182400,320198264,794,794,794,794,0
|
|
20240405,182300,320198264,794,794,794,794,0
|
|
20240405,182200,320198264,794,794,794,794,0
|
|
20240405,182100,320198264,794,794,794,794,0
|
|
20240405,182000,320198264,794,794,794,794,0
|
|
20240405,181900,320198264,794,794,794,794,0
|
|
20240405,181800,320198264,794,794,794,794,0
|
|
20240405,181700,320198264,794,794,794,794,0
|
|
20240405,181600,320198264,794,794,794,794,0
|
|
20240405,181500,320198264,794,794,794,794,0
|
|
20240405,181400,320198264,794,794,794,794,0
|
|
20240405,181300,320198264,794,794,794,794,0
|
|
20240405,181200,320198264,794,794,794,794,0
|
|
20240405,181100,320198264,794,794,794,794,0
|
|
20240405,181000,320198264,794,794,794,794,20140
|
|
20240405,180900,320198264,794,794,794,794,0
|
|
20240405,180800,320198264,794,794,794,794,0
|
|
20240405,180700,320198264,794,794,794,794,0
|
|
20240405,180600,320198264,794,794,794,794,0
|
|
20240405,180500,320198264,794,794,794,794,0
|
|
20240405,180400,320198264,794,794,794,794,0
|
|
20240405,180300,320198264,794,794,794,794,0
|
|
20240405,180200,320198264,794,794,794,794,0
|
|
20240405,180100,320198264,794,794,794,794,0
|
|
20240405,180000,320198264,794,794,794,794,0
|
|
20240405,175900,320198264,794,794,794,794,0
|
|
20240405,175800,320198264,794,794,794,794,0
|
|
20240405,175700,320198264,794,794,794,794,0
|
|
20240405,175600,320198264,794,794,794,794,0
|
|
20240405,175500,320198264,794,794,794,794,0
|
|
20240405,175400,320198264,794,794,794,794,0
|
|
20240405,175300,320198264,794,794,794,794,0
|
|
20240405,175200,320198264,794,794,794,794,0
|
|
20240405,175100,320198264,794,794,794,794,0
|
|
20240405,175000,320198264,794,794,794,794,0
|
|
20240405,174900,320198264,794,794,794,794,0
|
|
20240405,174800,320198264,794,794,794,794,0
|
|
20240405,174700,320198264,794,794,794,794,0
|
|
20240405,174600,320198264,794,794,794,794,0
|
|
20240405,174500,320198264,794,794,794,794,0
|
|
20240405,174400,320198264,794,794,794,794,0
|
|
20240405,174300,320198264,794,794,794,794,0
|
|
20240405,174200,320198264,794,794,794,794,0
|
|
20240405,174100,320198264,794,794,794,794,0
|
|
20240405,174000,320198264,794,794,794,794,20140
|
|
20240405,173900,320198264,794,794,794,794,0
|
|
20240405,173800,320198264,794,794,794,794,0
|
|
20240405,173700,320198264,794,794,794,794,0
|
|
20240405,173600,320198264,794,794,794,794,0
|
|
20240405,173500,320198264,794,794,794,794,0
|
|
20240405,173400,320198264,794,794,794,794,0
|
|
20240405,173300,320198264,794,794,794,794,0
|
|
20240405,173200,320198264,794,794,794,794,0
|
|
20240405,173100,320198264,794,794,794,794,0
|
|
20240405,173000,320198264,794,794,794,794,0
|
|
20240405,172900,320198264,794,794,794,794,0
|
|
20240405,172800,320198264,794,794,794,794,0
|
|
20240405,172700,320198264,794,794,794,794,0
|
|
20240405,172600,320198264,794,794,794,794,0
|
|
20240405,172500,320198264,794,794,794,794,0
|
|
20240405,172400,320198264,794,794,794,794,0
|
|
20240405,172300,320198264,794,794,794,794,0
|
|
20240405,172200,320198264,794,794,794,794,0
|
|
20240405,172100,320198264,794,794,794,794,0
|
|
20240405,172000,320198264,794,794,794,794,0
|
|
20240405,171900,320198264,794,794,794,794,0
|
|
20240405,171800,320198264,794,794,794,794,0
|
|
20240405,171700,320198264,794,794,794,794,0
|
|
20240405,171600,320198264,794,794,794,794,0
|
|
20240405,171500,320198264,794,794,794,794,0
|
|
20240405,171400,320198264,794,794,794,794,0
|
|
20240405,171300,320198264,794,794,794,794,0
|
|
20240405,171200,320198264,794,794,794,794,0
|
|
20240405,171100,320198264,794,794,794,794,0
|
|
20240405,171000,320198264,794,794,794,794,20140
|
|
20240405,170900,320198264,794,794,794,794,0
|
|
20240405,170800,320198264,794,794,794,794,0
|
|
20240405,170700,320198264,794,794,794,794,0
|
|
20240405,170600,320198264,794,794,794,794,0
|
|
20240405,170500,320198264,794,794,794,794,0
|
|
20240405,170400,320198264,794,794,794,794,0
|
|
20240405,170300,320198264,794,794,794,794,0
|
|
20240405,170200,320198264,794,794,794,794,0
|
|
20240405,170100,320198264,794,794,794,794,0
|
|
20240405,170000,320198264,794,794,794,794,0
|
|
20240405,165900,320198264,794,794,794,794,0
|
|
20240405,165800,320198264,794,794,794,794,0
|
|
20240405,165700,320198264,794,794,794,794,0
|
|
20240405,165600,320198264,794,794,794,794,0
|
|
20240405,165500,320198264,794,794,794,794,0
|
|
20240405,165400,320198264,794,794,794,794,0
|
|
20240405,165300,320198264,794,794,794,794,0
|
|
20240405,165200,320198264,794,794,794,794,0
|
|
20240405,165100,320198264,794,794,794,794,0
|
|
20240405,165000,320198264,794,794,794,794,0
|
|
20240405,164900,320198264,794,794,794,794,0
|
|
20240405,164800,320198264,794,794,794,794,0
|
|
20240405,164700,320198264,794,794,794,794,0
|
|
20240405,164600,320198264,794,794,794,794,0
|
|
20240405,164500,320198264,794,794,794,794,0
|
|
20240405,164400,320198264,794,794,794,794,0
|
|
20240405,164300,320198264,794,794,794,794,0
|
|
20240405,164200,320198264,794,794,794,794,0
|
|
20240405,164100,320198264,794,794,794,794,0
|
|
20240405,164000,320198264,794,794,794,794,20140
|
|
20240405,163900,320198264,794,794,794,794,0
|
|
20240405,163800,320198264,794,794,794,794,0
|
|
20240405,163700,320198264,794,794,794,794,0
|
|
20240405,163600,320198264,794,794,794,794,0
|
|
20240405,163500,320198264,794,794,794,794,0
|
|
20240405,163400,320198264,794,794,794,794,0
|
|
20240405,163300,320198264,794,794,794,794,0
|
|
20240405,163200,320198264,794,794,794,794,0
|
|
20240405,163100,320198264,794,794,794,794,0
|
|
20240405,163000,320198264,794,794,794,794,0
|
|
20240405,162900,320198264,794,794,794,794,0
|
|
20240405,162800,320198264,794,794,794,794,0
|
|
20240405,162700,320198264,794,794,794,794,0
|
|
20240405,162600,320198264,794,794,794,794,0
|
|
20240405,162500,320198264,794,794,794,794,0
|
|
20240405,162400,320198264,794,794,794,794,0
|
|
20240405,162300,320198264,794,794,794,794,0
|
|
20240405,162200,320198264,794,794,794,794,0
|
|
20240405,162100,320198264,794,794,794,794,0
|
|
20240405,162000,320198264,794,794,794,794,0
|
|
20240405,161900,320198264,794,794,794,794,0
|
|
20240405,161800,320198264,794,794,794,794,0
|
|
20240405,161700,320198264,794,794,794,794,0
|
|
20240405,161600,320198264,794,794,794,794,0
|
|
20240405,161500,320198264,794,794,794,794,0
|
|
20240405,161400,320198264,794,794,794,794,0
|
|
20240405,161300,320198264,794,794,794,794,0
|
|
20240405,161200,320198264,794,794,794,794,0
|
|
20240405,161100,320198264,794,794,794,794,0
|
|
20240405,161000,320198264,794,794,794,794,20140
|
|
20240405,160900,320198264,794,794,794,794,0
|
|
20240405,160800,320198264,794,794,794,794,0
|
|
20240405,160700,320198264,794,794,794,794,0
|
|
20240405,160600,320198264,794,794,794,794,0
|
|
20240405,160500,320198264,794,794,794,794,0
|
|
20240405,160400,320198264,794,794,794,794,0
|
|
20240405,160300,320198264,794,794,794,794,0
|
|
20240405,160200,320198264,794,794,794,794,0
|
|
20240405,160100,320198264,794,794,794,794,0
|
|
20240405,160000,320198264,794,794,794,794,0
|
|
20240405,155900,320198264,794,794,794,794,0
|
|
20240405,155800,320198264,794,794,794,794,0
|
|
20240405,155700,320198264,794,794,794,794,0
|
|
20240405,155600,320198264,794,794,794,794,0
|
|
20240405,155500,320198264,794,794,794,794,0
|
|
20240405,155400,320198264,794,794,794,794,0
|
|
20240405,155300,320198264,794,794,794,794,0
|
|
20240405,155200,320198264,794,794,794,794,0
|
|
20240405,155100,320198264,794,794,794,794,0
|
|
20240405,155000,320198264,794,794,794,794,0
|
|
20240405,154900,320198264,794,794,794,794,0
|
|
20240405,154800,320198264,794,794,794,794,0
|
|
20240405,154700,320198264,794,794,794,794,0
|
|
20240405,154600,320198264,794,794,794,794,0
|
|
20240405,154500,320198264,794,794,794,794,0
|
|
20240405,154400,320198264,794,794,794,794,0
|
|
20240405,154300,320198264,794,794,794,794,0
|
|
20240405,154200,320198264,794,794,794,794,0
|
|
20240405,154100,320198264,794,794,794,794,0
|
|
20240405,154000,320198264,794,794,794,794,20140
|
|
20240405,153900,320198264,794,794,794,794,0
|
|
20240405,153800,320198264,794,794,794,794,0
|
|
20240405,153700,320198264,794,794,794,794,0
|
|
20240405,153600,320198264,794,794,794,794,0
|
|
20240405,153500,320198264,794,794,794,794,0
|
|
20240405,153400,320198264,794,794,794,794,0
|
|
20240405,153300,320198264,794,794,794,794,0
|
|
20240405,153200,320198264,794,794,794,794,0
|
|
20240405,153100,320198264,794,794,794,794,0
|
|
20240405,153000,320198264,794,794,794,794,20140
|
|
20240405,152900,304207104,791,791,791,791,0
|
|
20240405,152800,304207104,791,791,791,791,0
|
|
20240405,152700,304207104,791,791,791,791,0
|
|
20240405,152600,304207104,791,791,791,791,0
|
|
20240405,152500,304207104,791,791,791,791,0
|
|
20240405,152400,304207104,791,791,791,791,0
|
|
20240405,152300,304207104,791,791,791,791,0
|
|
20240405,152200,304207104,791,791,791,791,0
|
|
20240405,152100,304207104,791,791,791,791,0
|
|
20240405,152000,304207104,791,791,791,791,0
|
|
20240405,151900,304207104,791,791,791,791,11
|
|
20240405,151800,304198403,791,791,791,791,41
|
|
20240405,151700,304165972,791,791,791,791,52
|
|
20240405,151600,304124840,791,791,791,791,82
|
|
20240405,151500,304059978,791,791,791,791,0
|
|
20240405,151400,304059978,791,791,791,791,116
|
|
20240405,151300,303968222,791,791,791,791,0
|
|
20240405,151200,303968222,791,791,791,790,131
|
|
20240405,151100,303864602,791,791,791,791,370
|
|
20240405,151000,303571932,791,791,791,791,184
|
|
20240405,150900,303426388,791,791,791,791,2090
|
|
20240405,150800,301773198,790,790,790,790,0
|
|
20240405,150700,301773198,790,790,790,790,0
|
|
20240405,150600,301773198,790,790,790,790,2
|
|
20240405,150500,301771618,791,791,791,791,2
|
|
20240405,150400,301770036,790,790,790,790,14
|
|
20240405,150300,301758976,790,790,790,790,76
|
|
20240405,150200,301698936,789,790,790,789,14215
|
|
20240405,150100,290481903,790,791,791,790,27663
|
|
20240405,150000,268627011,794,794,794,794,0
|
|
20240405,145900,268627011,794,794,794,794,0
|
|
20240405,145800,268627011,794,793,794,793,26
|
|
20240405,145700,268606391,794,793,794,793,2
|
|
20240405,145600,268604804,793,793,793,793,0
|
|
20240405,145500,268604804,793,793,793,793,3
|
|
20240405,145400,268602425,794,794,794,791,2705
|
|
20240405,145300,266460655,793,793,795,793,7
|
|
20240405,145200,266455096,795,793,795,793,3
|
|
20240405,145100,266452713,791,791,791,791,40
|
|
20240405,145000,266421073,791,792,792,791,644
|
|
20240405,144900,265911090,792,792,792,792,1
|
|
20240405,144800,265910298,790,791,791,790,215
|
|
20240405,144700,265740243,795,795,795,791,2002
|
|
20240405,144600,264153940,794,794,794,794,14
|
|
20240405,144500,264142824,795,795,795,795,1
|
|
20240405,144400,264142029,794,795,795,794,113
|
|
20240405,144300,264052207,795,795,795,795,0
|
|
20240405,144200,264052207,795,795,795,795,6
|
|
20240405,144100,264047437,794,794,794,794,0
|
|
20240405,144000,264047437,794,794,794,794,258
|
|
20240405,143900,263842585,794,794,794,794,0
|
|
20240405,143800,263842585,794,794,794,794,0
|
|
20240405,143700,263842585,794,794,794,794,0
|
|
20240405,143600,263842585,794,794,794,794,1
|
|
20240405,143500,263841791,793,793,793,793,74
|
|
20240405,143400,263783109,793,793,793,793,12
|
|
20240405,143300,263773593,793,793,793,793,2
|
|
20240405,143200,263772007,793,793,793,793,5
|
|
20240405,143100,263768042,793,793,793,793,0
|
|
20240405,143000,263768042,793,793,793,793,0
|
|
20240405,142900,263768042,793,793,793,793,2
|
|
20240405,142800,263766456,793,793,793,793,5
|
|
20240405,142700,263762491,793,793,793,793,0
|
|
20240405,142600,263762491,793,793,793,793,0
|
|
20240405,142500,263762491,793,793,794,793,5
|
|
20240405,142400,263758524,793,793,794,790,4005
|
|
20240405,142300,260590657,793,791,793,791,2
|
|
20240405,142200,260589073,790,791,791,790,3986
|
|
20240405,142100,257439931,795,795,795,795,0
|
|
20240405,142000,257439931,795,795,795,795,0
|
|
20240405,141900,257439931,795,793,795,793,1054
|
|
20240405,141800,256603103,794,793,794,793,41
|
|
20240405,141700,256570551,794,793,794,790,22850
|
|
20240405,141600,238507193,794,794,794,794,0
|
|
20240405,141500,238507193,794,794,794,794,1
|
|
20240405,141400,238506399,794,794,794,794,0
|
|
20240405,141300,238506399,794,794,794,794,0
|
|
20240405,141200,238506399,794,794,794,794,10
|
|
20240405,141100,238498459,794,794,794,794,0
|
|
20240405,141000,238498459,794,794,794,794,5
|
|
20240405,140900,238494489,794,792,794,792,2637
|
|
20240405,140800,236405967,794,794,794,794,31
|
|
20240405,140700,236381353,793,793,793,793,700
|
|
20240405,140600,235826253,794,793,794,793,655
|
|
20240405,140500,235306283,794,794,794,794,300
|
|
20240405,140400,235068083,794,794,794,794,0
|
|
20240405,140300,235068083,794,794,794,794,100
|
|
20240405,140200,234988683,794,794,794,794,2
|
|
20240405,140100,234987095,794,794,794,794,0
|
|
20240405,140000,234987095,794,794,794,794,1
|
|
20240405,135900,234986301,793,793,793,793,0
|
|
20240405,135800,234986301,793,795,795,793,14
|
|
20240405,135700,234975173,793,793,793,793,0
|
|
20240405,135600,234975173,793,793,793,793,4
|
|
20240405,135500,234972001,793,793,793,793,1571
|
|
20240405,135400,233726198,793,794,794,793,76
|
|
20240405,135300,233665855,794,794,794,794,1020
|
|
20240405,135200,232855975,794,795,795,794,828
|
|
20240405,135100,232197835,795,795,795,795,1002
|
|
20240405,135000,231401245,795,795,795,795,1000
|
|
20240405,134900,230606245,795,795,795,795,1
|
|
20240405,134800,230605450,795,795,795,795,0
|
|
20240405,134700,230605450,795,795,795,795,0
|
|
20240405,134600,230605450,795,795,795,795,0
|
|
20240405,134500,230605450,795,795,795,795,381
|
|
20240405,134400,230302555,795,795,795,795,0
|
|
20240405,134300,230302555,795,796,796,795,2617
|
|
20240405,134200,228222036,796,796,796,796,73
|
|
20240405,134100,228163928,798,799,799,796,191
|
|
20240405,134000,228011447,798,798,798,798,170
|
|
20240405,133900,227875787,796,796,796,796,78
|
|
20240405,133800,227813699,796,796,796,796,66
|
|
20240405,133700,227761163,797,797,797,797,130
|
|
20240405,133600,227657553,797,797,797,797,1
|
|
20240405,133500,227656756,797,797,797,797,21
|
|
20240405,133400,227640019,797,797,797,797,0
|
|
20240405,133300,227640019,797,797,797,797,0
|
|
20240405,133200,227640019,797,797,797,797,0
|
|
20240405,133100,227640019,797,797,797,797,25
|
|
20240405,133000,227620094,798,798,798,798,20
|
|
20240405,132900,227604134,798,798,798,798,66
|
|
20240405,132800,227551466,800,800,800,800,0
|
|
20240405,132700,227551466,800,800,800,800,0
|
|
20240405,132600,227551466,800,800,800,800,0
|
|
20240405,132500,227551466,800,796,800,796,7501
|
|
20240405,132400,221560256,796,796,796,796,262
|
|
20240405,132300,221351704,796,796,796,795,2350
|
|
20240405,132200,219483009,796,796,796,796,123
|
|
20240405,132100,219385101,796,796,796,796,1
|
|
20240405,132000,219384305,796,795,796,795,2831
|
|
20240405,131900,217133652,794,794,794,794,2864
|
|
20240405,131800,214859636,794,794,794,794,9
|
|
20240405,131700,214852490,795,795,795,795,0
|
|
20240405,131600,214852490,795,794,795,794,62
|
|
20240405,131500,214803202,795,795,795,795,0
|
|
20240405,131400,214803202,795,792,795,792,1157
|
|
20240405,131300,213886765,792,792,792,792,0
|
|
20240405,131200,213886765,792,792,792,792,0
|
|
20240405,131100,213886765,792,792,792,792,0
|
|
20240405,131000,213886765,792,792,792,792,0
|
|
20240405,130900,213886765,792,792,792,792,0
|
|
20240405,130800,213886765,792,792,792,792,490
|
|
20240405,130700,213498685,792,792,792,792,0
|
|
20240405,130600,213498685,792,793,793,792,2517
|
|
20240405,130500,211505101,792,792,792,792,0
|
|
20240405,130400,211505101,792,792,792,792,278
|
|
20240405,130300,211284925,792,793,793,792,200
|
|
20240405,130200,211126420,793,793,793,793,0
|
|
20240405,130100,211126420,793,794,794,793,9211
|
|
20240405,130000,203819841,795,795,795,795,80
|
|
20240405,125900,203756241,795,796,796,795,1837
|
|
20240405,125800,202295326,796,796,796,796,22
|
|
20240405,125700,202277814,796,797,797,796,2457
|
|
20240405,125600,200321014,797,797,797,797,76
|
|
20240405,125500,200260442,797,797,797,797,1
|
|
20240405,125400,200259645,797,797,797,797,0
|
|
20240405,125300,200259645,797,797,797,797,0
|
|
20240405,125200,200259645,797,797,797,797,0
|
|
20240405,125100,200259645,797,797,797,797,25
|
|
20240405,125000,200239720,797,797,797,797,0
|
|
20240405,124900,200239720,797,797,797,797,182
|
|
20240405,124800,200094666,797,797,797,797,0
|
|
20240405,124700,200094666,797,797,797,797,450
|
|
20240405,124600,199736016,797,797,797,797,150
|
|
20240405,124500,199616466,798,797,798,797,407
|
|
20240405,124400,199291681,798,797,798,797,292
|
|
20240405,124300,199058953,797,796,797,796,1332
|
|
20240405,124200,197998381,797,797,797,797,0
|
|
20240405,124100,197998381,797,797,797,797,1
|
|
20240405,124000,197997584,796,796,796,796,300
|
|
20240405,123900,197758784,797,797,797,797,0
|
|
20240405,123800,197758784,797,797,797,797,1
|
|
20240405,123700,197757987,796,796,796,796,390
|
|
20240405,123600,197447547,796,796,796,796,0
|
|
20240405,123500,197447547,796,796,796,796,4
|
|
20240405,123400,197444363,796,796,796,796,503
|
|
20240405,123300,197043975,797,795,797,795,537
|
|
20240405,123200,196617050,797,795,797,795,6
|
|
20240405,123100,196612272,797,797,797,797,0
|
|
20240405,123000,196612272,797,797,797,796,595
|
|
20240405,122900,196138094,796,796,796,796,0
|
|
20240405,122800,196138094,796,796,796,796,0
|
|
20240405,122700,196138094,796,796,796,796,10
|
|
20240405,122600,196130134,796,796,796,796,0
|
|
20240405,122500,196130134,796,795,796,795,6
|
|
20240405,122400,196125361,796,796,796,796,4
|
|
20240405,122300,196122177,795,795,795,795,11
|
|
20240405,122200,196113432,795,795,796,795,3019
|
|
20240405,122100,193713324,795,795,795,795,10
|
|
20240405,122000,193705374,794,794,794,794,0
|
|
20240405,121900,193705374,794,794,794,794,0
|
|
20240405,121800,193705374,794,794,794,794,233
|
|
20240405,121700,193520372,794,794,794,794,0
|
|
20240405,121600,193520372,794,794,794,794,7
|
|
20240405,121500,193514814,794,794,794,794,0
|
|
20240405,121400,193514814,794,794,794,794,1
|
|
20240405,121300,193514020,795,795,795,795,3
|
|
20240405,121200,193511635,794,794,794,794,0
|
|
20240405,121100,193511635,794,794,794,794,214
|
|
20240405,121000,193341719,794,794,794,794,2
|
|
20240405,120900,193340131,795,795,795,795,0
|
|
20240405,120800,193340131,795,794,795,794,636
|
|
20240405,120700,192834747,794,795,795,794,24
|
|
20240405,120600,192815680,795,795,795,795,11
|
|
20240405,120500,192806935,796,795,796,795,6
|
|
20240405,120400,192802160,796,796,796,796,0
|
|
20240405,120300,192802160,796,796,796,796,0
|
|
20240405,120200,192802160,796,796,796,796,0
|
|
20240405,120100,192802160,796,796,796,796,0
|
|
20240405,120000,192802160,796,795,796,795,371
|
|
20240405,115900,192507214,795,795,795,795,1
|
|
20240405,115800,192506419,795,797,798,795,206
|
|
20240405,115700,192342437,798,798,798,798,5
|
|
20240405,115600,192338447,798,798,798,798,50
|
|
20240405,115500,192298547,798,798,798,798,0
|
|
20240405,115400,192298547,798,798,798,798,16
|
|
20240405,115300,192285779,794,794,798,794,4
|
|
20240405,115200,192282597,794,797,798,794,3145
|
|
20240405,115100,189774071,797,793,797,792,690
|
|
20240405,115000,189226647,792,794,797,792,1820
|
|
20240405,114900,187784955,797,793,797,793,1177
|
|
20240405,114800,186847672,796,794,796,794,549
|
|
20240405,114700,186410982,795,794,795,794,865
|
|
20240405,114600,185723313,794,794,794,794,166
|
|
20240405,114500,185591509,794,794,794,794,102
|
|
20240405,114400,185510521,794,792,794,792,129
|
|
20240405,114300,185408193,793,792,793,792,207
|
|
20240405,114200,185244060,792,792,792,792,507
|
|
20240405,114100,184842516,792,791,792,791,503
|
|
20240405,114000,184444641,791,790,791,790,423
|
|
20240405,113900,184110470,790,790,790,790,0
|
|
20240405,113800,184110470,790,790,790,790,4
|
|
20240405,113700,184107310,790,790,790,790,0
|
|
20240405,113600,184107310,790,790,790,790,0
|
|
20240405,113500,184107310,790,790,790,790,0
|
|
20240405,113400,184107310,790,790,790,790,0
|
|
20240405,113300,184107310,790,790,790,790,0
|
|
20240405,113200,184107310,790,790,790,790,100
|
|
20240405,113100,184028310,790,790,790,790,10
|
|
20240405,113000,184020410,791,791,791,791,400
|
|
20240405,112900,183704010,791,791,791,790,628
|
|
20240405,112800,183207375,791,791,791,791,5
|
|
20240405,112700,183203420,791,791,791,791,1
|
|
20240405,112600,183202629,790,790,790,790,1
|
|
20240405,112500,183201839,791,791,791,791,0
|
|
20240405,112400,183201839,791,791,791,791,42
|
|
20240405,112300,183168617,791,790,791,790,16
|
|
20240405,112200,183155975,790,791,791,790,1700
|
|
20240405,112100,181812775,790,790,790,790,0
|
|
20240405,112000,181812775,790,790,790,790,1000
|
|
20240405,111900,181022775,790,790,790,790,0
|
|
20240405,111800,181022775,790,790,790,790,110
|
|
20240405,111700,180935875,790,790,790,790,1010
|
|
20240405,111600,180137975,791,791,791,791,1
|
|
20240405,111500,180137184,791,790,791,790,629
|
|
20240405,111400,179640273,791,791,791,791,0
|
|
20240405,111300,179640273,791,791,791,791,269
|
|
20240405,111200,179427494,791,791,791,791,210
|
|
20240405,111100,179261384,791,791,791,791,33
|
|
20240405,111000,179235281,791,791,791,791,27
|
|
20240405,110900,179213924,792,792,792,792,0
|
|
20240405,110800,179213924,792,792,792,792,1
|
|
20240405,110700,179213132,790,790,790,790,0
|
|
20240405,110600,179213132,790,792,792,790,428
|
|
20240405,110500,178874992,792,792,792,792,1
|
|
20240405,110400,178874200,791,791,791,791,1
|
|
20240405,110300,178873409,790,790,790,790,0
|
|
20240405,110200,178873409,790,790,790,790,140
|
|
20240405,110100,178762809,790,790,790,790,400
|
|
20240405,110000,178446809,790,790,790,790,228
|
|
20240405,105900,178266689,790,789,790,789,403
|
|
20240405,105800,177948367,789,790,790,789,1093
|
|
20240405,105700,177085977,789,791,791,789,20847
|
|
20240405,105600,160608358,792,792,792,792,0
|
|
20240405,105500,160608358,792,792,792,791,44
|
|
20240405,105400,160573520,791,793,793,791,1101
|
|
20240405,105300,159700595,793,793,793,793,17
|
|
20240405,105200,159687114,791,791,791,791,182
|
|
20240405,105100,159543152,791,791,791,791,0
|
|
20240405,105000,159543152,791,793,793,791,2533
|
|
20240405,104900,157537268,793,792,793,792,142
|
|
20240405,104800,157424794,792,791,793,791,1162
|
|
20240405,104700,156503523,793,793,793,793,100
|
|
20240405,104600,156424223,793,793,793,793,0
|
|
20240405,104500,156424223,793,793,793,793,1
|
|
20240405,104400,156423430,791,791,791,791,200
|
|
20240405,104300,156265230,791,791,791,791,0
|
|
20240405,104200,156265230,791,791,791,791,0
|
|
20240405,104100,156265230,791,791,791,791,100
|
|
20240405,104000,156186130,791,791,791,791,0
|
|
20240405,103900,156186130,791,791,791,791,0
|
|
20240405,103800,156186130,791,791,791,791,7
|
|
20240405,103700,156180593,791,791,791,791,745
|
|
20240405,103600,155591298,793,793,793,793,66
|
|
20240405,103500,155538960,791,791,791,791,1098
|
|
20240405,103400,154670442,791,791,791,791,88
|
|
20240405,103300,154600834,790,791,791,790,12430
|
|
20240405,103200,144774579,791,791,791,791,0
|
|
20240405,103100,144774579,791,791,791,791,0
|
|
20240405,103000,144774579,791,792,792,791,102
|
|
20240405,102900,144693895,791,791,791,791,2570
|
|
20240405,102800,142661025,791,791,791,791,1
|
|
20240405,102700,142660234,791,791,791,791,0
|
|
20240405,102600,142660234,791,792,792,791,1202
|
|
20240405,102500,141709097,793,793,793,792,113
|
|
20240405,102400,141619588,793,792,793,792,1020
|
|
20240405,102300,140811738,792,792,792,792,1624
|
|
20240405,102200,139525530,791,791,791,791,0
|
|
20240405,102100,139525530,791,791,791,791,60
|
|
20240405,102000,139478070,791,792,792,791,281
|
|
20240405,101900,139255798,792,793,793,792,204
|
|
20240405,101800,139094229,793,793,794,793,119
|
|
20240405,101700,138999861,791,792,792,791,3274
|
|
20240405,101600,136407284,792,793,793,792,1620
|
|
20240405,101500,135122924,796,795,796,794,5131
|
|
20240405,101400,131048873,796,796,796,796,1
|
|
20240405,101300,131048077,797,797,797,797,54
|
|
20240405,101200,131005039,797,798,798,797,4
|
|
20240405,101100,131001850,798,798,798,798,1000
|
|
20240405,101000,130203850,797,797,797,796,136
|
|
20240405,100900,130095460,797,797,797,797,0
|
|
20240405,100800,130095460,797,798,798,797,309
|
|
20240405,100700,129848987,800,798,800,798,518
|
|
20240405,100600,129435107,800,798,800,798,2961
|
|
20240405,100500,127068471,798,799,799,798,16
|
|
20240405,100400,127055702,798,798,799,798,146
|
|
20240405,100300,126939188,798,799,799,797,2566
|
|
20240405,100200,124888961,799,799,799,799,260
|
|
20240405,100100,124681221,799,799,799,799,227
|
|
20240405,100000,124499848,799,796,799,796,153
|
|
20240405,095900,124377646,794,794,794,794,0
|
|
20240405,095800,124377646,794,799,799,794,502
|
|
20240405,095700,123977868,798,799,800,798,1204
|
|
20240405,095600,123015964,798,797,799,797,3680
|
|
20240405,095500,120080272,797,796,797,796,798
|
|
20240405,095400,119444433,796,794,797,794,168
|
|
20240405,095300,119310704,795,794,795,794,50
|
|
20240405,095200,119270978,794,794,794,794,5
|
|
20240405,095100,119267008,794,795,795,794,1109
|
|
20240405,095000,118386461,794,794,794,794,6157
|
|
20240405,094900,113497803,794,794,794,794,0
|
|
20240405,094800,113497803,794,794,794,794,14
|
|
20240405,094700,113486687,793,793,793,793,55
|
|
20240405,094600,113443072,793,793,793,793,1
|
|
20240405,094500,113442279,792,792,792,792,130
|
|
20240405,094400,113339319,792,793,793,792,6512
|
|
20240405,094300,108181771,793,793,794,793,5
|
|
20240405,094200,108177804,794,793,794,793,290
|
|
20240405,094100,107947546,792,792,792,792,1
|
|
20240405,094000,107946754,791,791,791,791,162
|
|
20240405,093900,107818612,791,791,791,791,1
|
|
20240405,093800,107817821,791,793,793,791,996
|
|
20240405,093700,107029881,794,795,795,794,63
|
|
20240405,093600,106979857,795,795,795,795,10820
|
|
20240405,093500,98377957,795,796,796,795,2251
|
|
20240405,093400,96588411,796,796,796,796,89
|
|
20240405,093300,96517567,796,797,797,796,502
|
|
20240405,093200,96117474,796,797,797,796,148
|
|
20240405,093100,95999665,797,797,800,797,18
|
|
20240405,093000,95985302,800,796,800,796,2004
|
|
20240405,092900,94384392,798,796,798,796,1658
|
|
20240405,092800,93062347,798,796,798,794,6124
|
|
20240405,092700,88181566,793,791,793,791,5138
|
|
20240405,092600,84112402,791,791,791,790,15592
|
|
20240405,092500,71779131,791,791,791,791,181
|
|
20240405,092400,71635960,791,791,791,791,5010
|
|
20240405,092300,67673050,791,791,791,791,155
|
|
20240405,092200,67550445,791,789,791,789,3023
|
|
20240405,092100,65165091,789,791,791,789,9615
|
|
20240405,092000,57577022,791,790,791,790,3094
|
|
20240405,091900,55132655,791,791,791,791,1
|
|
20240405,091800,55131864,791,791,791,791,397
|
|
20240405,091700,54817837,792,792,793,792,2021
|
|
20240405,091600,53215205,793,790,793,790,4344
|
|
20240405,091500,49783419,790,792,793,790,5000
|
|
20240405,091400,45830934,790,790,790,790,10
|
|
20240405,091300,45823034,790,790,792,790,10297
|
|
20240405,091200,37686324,791,791,791,791,1002
|
|
20240405,091100,36893742,793,793,793,793,100
|
|
20240405,091000,36814442,790,791,792,790,6198
|
|
20240405,090900,31908285,792,792,792,792,102
|
|
20240405,090800,31827501,792,792,792,792,912
|
|
20240405,090700,31105197,792,794,795,792,3780
|
|
20240405,090600,28107651,795,795,795,795,973
|
|
20240405,090500,27334116,798,798,798,796,576
|
|
20240405,090400,26875120,799,799,799,795,815
|
|
20240405,090300,26225919,796,797,799,796,2291
|
|
20240405,090200,24400793,800,798,800,798,4822
|
|
20240405,090100,20552217,798,794,798,794,11259
|
|
20240405,090000,11585192,793,796,796,793,14558
|