614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191100,1437060287,799,799,799,799,30024
|
|
20240418,191000,1437060287,799,799,799,799,0
|
|
20240418,190900,1437060287,799,799,799,799,0
|
|
20240418,190800,1437060287,799,799,799,799,0
|
|
20240418,190700,1437060287,799,799,799,799,0
|
|
20240418,190600,1437060287,799,799,799,799,0
|
|
20240418,190500,1437060287,799,799,799,799,0
|
|
20240418,190400,1437060287,799,799,799,799,0
|
|
20240418,190300,1437060287,799,799,799,799,0
|
|
20240418,190200,1437060287,799,799,799,799,0
|
|
20240418,190100,1437060287,799,799,799,799,0
|
|
20240418,190000,1437060287,799,799,799,799,0
|
|
20240418,185900,1437060287,799,799,799,799,0
|
|
20240418,185800,1437060287,799,799,799,799,0
|
|
20240418,185700,1437060287,799,799,799,799,0
|
|
20240418,185600,1437060287,799,799,799,799,0
|
|
20240418,185500,1437060287,799,799,799,799,0
|
|
20240418,185400,1437060287,799,799,799,799,0
|
|
20240418,185300,1437060287,799,799,799,799,0
|
|
20240418,185200,1437060287,799,799,799,799,0
|
|
20240418,185100,1437060287,799,799,799,799,0
|
|
20240418,185000,1437060287,799,799,799,799,0
|
|
20240418,184900,1437060287,799,799,799,799,0
|
|
20240418,184800,1437060287,799,799,799,799,0
|
|
20240418,184700,1437060287,799,799,799,799,0
|
|
20240418,184600,1437060287,799,799,799,799,0
|
|
20240418,184500,1437060287,799,799,799,799,0
|
|
20240418,184400,1437060287,799,799,799,799,0
|
|
20240418,184300,1437060287,799,799,799,799,0
|
|
20240418,184200,1437060287,799,799,799,799,0
|
|
20240418,184100,1437060287,799,799,799,799,30024
|
|
20240418,184000,1437060287,799,799,799,799,0
|
|
20240418,183900,1437060287,799,799,799,799,0
|
|
20240418,183800,1437060287,799,799,799,799,0
|
|
20240418,183700,1437060287,799,799,799,799,0
|
|
20240418,183600,1437060287,799,799,799,799,0
|
|
20240418,183500,1437060287,799,799,799,799,0
|
|
20240418,183400,1437060287,799,799,799,799,0
|
|
20240418,183300,1437060287,799,799,799,799,0
|
|
20240418,183200,1437060287,799,799,799,799,0
|
|
20240418,183100,1437060287,799,799,799,799,0
|
|
20240418,183000,1437060287,799,799,799,799,0
|
|
20240418,182900,1437060287,799,799,799,799,0
|
|
20240418,182800,1437060287,799,799,799,799,0
|
|
20240418,182700,1437060287,799,799,799,799,0
|
|
20240418,182600,1437060287,799,799,799,799,0
|
|
20240418,182500,1437060287,799,799,799,799,0
|
|
20240418,182400,1437060287,799,799,799,799,0
|
|
20240418,182300,1437060287,799,799,799,799,0
|
|
20240418,182200,1437060287,799,799,799,799,0
|
|
20240418,182100,1437060287,799,799,799,799,0
|
|
20240418,182000,1437060287,799,799,799,799,0
|
|
20240418,181900,1437060287,799,799,799,799,0
|
|
20240418,181800,1437060287,799,799,799,799,0
|
|
20240418,181700,1437060287,799,799,799,799,0
|
|
20240418,181600,1437060287,799,799,799,799,0
|
|
20240418,181500,1437060287,799,799,799,799,0
|
|
20240418,181400,1437060287,799,799,799,799,0
|
|
20240418,181300,1437060287,799,799,799,799,0
|
|
20240418,181200,1437060287,799,799,799,799,0
|
|
20240418,181100,1437060287,799,799,799,799,30024
|
|
20240418,181000,1437060287,799,799,799,799,0
|
|
20240418,180900,1437060287,799,799,799,799,0
|
|
20240418,180800,1437060287,799,799,799,799,0
|
|
20240418,180700,1437060287,799,799,799,799,0
|
|
20240418,180600,1437060287,799,799,799,799,0
|
|
20240418,180500,1437060287,799,799,799,799,0
|
|
20240418,180400,1437060287,799,799,799,799,0
|
|
20240418,180300,1437060287,799,799,799,799,0
|
|
20240418,180200,1437060287,799,799,799,799,0
|
|
20240418,180100,1437060287,799,799,799,799,0
|
|
20240418,180000,1437060287,799,799,799,799,0
|
|
20240418,175900,1437060287,799,799,799,799,0
|
|
20240418,175800,1437060287,799,799,799,799,0
|
|
20240418,175700,1437060287,799,799,799,799,0
|
|
20240418,175600,1437060287,799,799,799,799,0
|
|
20240418,175500,1437060287,799,799,799,799,0
|
|
20240418,175400,1437060287,799,799,799,799,0
|
|
20240418,175300,1437060287,799,799,799,799,0
|
|
20240418,175200,1437060287,799,799,799,799,0
|
|
20240418,175100,1437060287,799,799,799,799,0
|
|
20240418,175000,1437060287,799,799,799,799,0
|
|
20240418,174900,1437060287,799,799,799,799,0
|
|
20240418,174800,1437060287,799,799,799,799,0
|
|
20240418,174700,1437060287,799,799,799,799,0
|
|
20240418,174600,1437060287,799,799,799,799,0
|
|
20240418,174500,1437060287,799,799,799,799,0
|
|
20240418,174400,1437060287,799,799,799,799,0
|
|
20240418,174300,1437060287,799,799,799,799,0
|
|
20240418,174200,1437060287,799,799,799,799,0
|
|
20240418,174100,1437060287,799,799,799,799,30024
|
|
20240418,174000,1437060287,799,799,799,799,0
|
|
20240418,173900,1437060287,799,799,799,799,0
|
|
20240418,173800,1437060287,799,799,799,799,0
|
|
20240418,173700,1437060287,799,799,799,799,0
|
|
20240418,173600,1437060287,799,799,799,799,0
|
|
20240418,173500,1437060287,799,799,799,799,0
|
|
20240418,173400,1437060287,799,799,799,799,0
|
|
20240418,173300,1437060287,799,799,799,799,0
|
|
20240418,173200,1437060287,799,799,799,799,0
|
|
20240418,173100,1437060287,799,799,799,799,0
|
|
20240418,173000,1437060287,799,799,799,799,0
|
|
20240418,172900,1437060287,799,799,799,799,0
|
|
20240418,172800,1437060287,799,799,799,799,0
|
|
20240418,172700,1437060287,799,799,799,799,0
|
|
20240418,172600,1437060287,799,799,799,799,0
|
|
20240418,172500,1437060287,799,799,799,799,0
|
|
20240418,172400,1437060287,799,799,799,799,0
|
|
20240418,172300,1437060287,799,799,799,799,0
|
|
20240418,172200,1437060287,799,799,799,799,0
|
|
20240418,172100,1437060287,799,799,799,799,0
|
|
20240418,172000,1437060287,799,799,799,799,0
|
|
20240418,171900,1437060287,799,799,799,799,0
|
|
20240418,171800,1437060287,799,799,799,799,0
|
|
20240418,171700,1437060287,799,799,799,799,0
|
|
20240418,171600,1437060287,799,799,799,799,0
|
|
20240418,171500,1437060287,799,799,799,799,0
|
|
20240418,171400,1437060287,799,799,799,799,0
|
|
20240418,171300,1437060287,799,799,799,799,0
|
|
20240418,171200,1437060287,799,799,799,799,0
|
|
20240418,171100,1437060287,799,799,799,799,30024
|
|
20240418,171000,1437060287,799,799,799,799,0
|
|
20240418,170900,1437060287,799,799,799,799,0
|
|
20240418,170800,1437060287,799,799,799,799,0
|
|
20240418,170700,1437060287,799,799,799,799,0
|
|
20240418,170600,1437060287,799,799,799,799,0
|
|
20240418,170500,1437060287,799,799,799,799,0
|
|
20240418,170400,1437060287,799,799,799,799,0
|
|
20240418,170300,1437060287,799,799,799,799,0
|
|
20240418,170200,1437060287,799,799,799,799,0
|
|
20240418,170100,1437060287,799,799,799,799,0
|
|
20240418,170000,1437060287,799,799,799,799,0
|
|
20240418,165900,1437060287,799,799,799,799,0
|
|
20240418,165800,1437060287,799,799,799,799,0
|
|
20240418,165700,1437060287,799,799,799,799,0
|
|
20240418,165600,1437060287,799,799,799,799,0
|
|
20240418,165500,1437060287,799,799,799,799,0
|
|
20240418,165400,1437060287,799,799,799,799,0
|
|
20240418,165300,1437060287,799,799,799,799,0
|
|
20240418,165200,1437060287,799,799,799,799,0
|
|
20240418,165100,1437060287,799,799,799,799,0
|
|
20240418,165000,1437060287,799,799,799,799,0
|
|
20240418,164900,1437060287,799,799,799,799,0
|
|
20240418,164800,1437060287,799,799,799,799,0
|
|
20240418,164700,1437060287,799,799,799,799,0
|
|
20240418,164600,1437060287,799,799,799,799,0
|
|
20240418,164500,1437060287,799,799,799,799,0
|
|
20240418,164400,1437060287,799,799,799,799,0
|
|
20240418,164300,1437060287,799,799,799,799,0
|
|
20240418,164200,1437060287,799,799,799,799,0
|
|
20240418,164100,1437060287,799,799,799,799,30024
|
|
20240418,164000,1437060287,799,799,799,799,0
|
|
20240418,163900,1437060287,799,799,799,799,0
|
|
20240418,163800,1437060287,799,799,799,799,0
|
|
20240418,163700,1437060287,799,799,799,799,0
|
|
20240418,163600,1437060287,799,799,799,799,0
|
|
20240418,163500,1437060287,799,799,799,799,0
|
|
20240418,163400,1437060287,799,799,799,799,0
|
|
20240418,163300,1437060287,799,799,799,799,0
|
|
20240418,163200,1437060287,799,799,799,799,0
|
|
20240418,163100,1437060287,799,799,799,799,0
|
|
20240418,163000,1437060287,799,799,799,799,0
|
|
20240418,162900,1437060287,799,799,799,799,0
|
|
20240418,162800,1437060287,799,799,799,799,0
|
|
20240418,162700,1437060287,799,799,799,799,0
|
|
20240418,162600,1437060287,799,799,799,799,0
|
|
20240418,162500,1437060287,799,799,799,799,0
|
|
20240418,162400,1437060287,799,799,799,799,0
|
|
20240418,162300,1437060287,799,799,799,799,0
|
|
20240418,162200,1437060287,799,799,799,799,0
|
|
20240418,162100,1437060287,799,799,799,799,0
|
|
20240418,162000,1437060287,799,799,799,799,0
|
|
20240418,161900,1437060287,799,799,799,799,0
|
|
20240418,161800,1437060287,799,799,799,799,0
|
|
20240418,161700,1437060287,799,799,799,799,0
|
|
20240418,161600,1437060287,799,799,799,799,0
|
|
20240418,161500,1437060287,799,799,799,799,0
|
|
20240418,161400,1437060287,799,799,799,799,0
|
|
20240418,161300,1437060287,799,799,799,799,0
|
|
20240418,161200,1437060287,799,799,799,799,0
|
|
20240418,161100,1437060287,799,799,799,799,30024
|
|
20240418,161000,1437060287,799,799,799,799,0
|
|
20240418,160900,1437060287,799,799,799,799,0
|
|
20240418,160800,1437060287,799,799,799,799,0
|
|
20240418,160700,1437060287,799,799,799,799,0
|
|
20240418,160600,1437060287,799,799,799,799,0
|
|
20240418,160500,1437060287,799,799,799,799,0
|
|
20240418,160400,1437060287,799,799,799,799,0
|
|
20240418,160300,1437060287,799,799,799,799,0
|
|
20240418,160200,1437060287,799,799,799,799,0
|
|
20240418,160100,1437060287,799,799,799,799,0
|
|
20240418,160000,1437060287,799,799,799,799,0
|
|
20240418,155900,1437060287,799,799,799,799,0
|
|
20240418,155800,1437060287,799,799,799,799,0
|
|
20240418,155700,1437060287,799,799,799,799,0
|
|
20240418,155600,1437060287,799,799,799,799,0
|
|
20240418,155500,1437060287,799,799,799,799,0
|
|
20240418,155400,1437060287,799,799,799,799,0
|
|
20240418,155300,1437060287,799,799,799,799,0
|
|
20240418,155200,1437060287,799,799,799,799,0
|
|
20240418,155100,1437060287,799,799,799,799,0
|
|
20240418,155000,1437060287,799,799,799,799,0
|
|
20240418,154900,1437060287,799,799,799,799,0
|
|
20240418,154800,1437060287,799,799,799,799,0
|
|
20240418,154700,1437060287,799,799,799,799,0
|
|
20240418,154600,1437060287,799,799,799,799,0
|
|
20240418,154500,1437060287,799,799,799,799,0
|
|
20240418,154400,1437060287,799,799,799,799,0
|
|
20240418,154300,1437060287,799,799,799,799,0
|
|
20240418,154200,1437060287,799,799,799,799,0
|
|
20240418,154100,1437060287,799,799,799,799,30024
|
|
20240418,154000,1437060287,799,799,799,799,0
|
|
20240418,153900,1437060287,799,799,799,799,0
|
|
20240418,153800,1437060287,799,799,799,799,0
|
|
20240418,153700,1437060287,799,799,799,799,0
|
|
20240418,153600,1437060287,799,799,799,799,0
|
|
20240418,153500,1437060287,799,799,799,799,0
|
|
20240418,153400,1437060287,799,799,799,799,0
|
|
20240418,153300,1437060287,799,799,799,799,0
|
|
20240418,153200,1437060287,799,799,799,799,0
|
|
20240418,153100,1437060287,799,799,799,799,0
|
|
20240418,153000,1437060287,799,799,799,799,30024
|
|
20240418,152900,1413071111,802,802,802,802,0
|
|
20240418,152800,1413071111,802,802,802,802,0
|
|
20240418,152700,1413071111,802,802,802,802,0
|
|
20240418,152600,1413071111,802,802,802,802,0
|
|
20240418,152500,1413071111,802,802,802,802,0
|
|
20240418,152400,1413071111,802,802,802,802,0
|
|
20240418,152300,1413071111,802,802,802,802,0
|
|
20240418,152200,1413071111,802,802,802,802,0
|
|
20240418,152100,1413071111,802,802,802,802,0
|
|
20240418,152000,1413071111,802,802,802,802,0
|
|
20240418,151900,1413071111,802,803,803,802,6672
|
|
20240418,151800,1407717115,802,801,802,800,2106
|
|
20240418,151700,1406028563,800,800,800,800,3550
|
|
20240418,151600,1403188563,800,796,800,795,25777
|
|
20240418,151500,1382646412,796,798,798,796,5089
|
|
20240418,151400,1378587952,798,798,798,798,8156
|
|
20240418,151300,1372079464,798,799,800,798,11587
|
|
20240418,151200,1362828015,800,799,800,799,428
|
|
20240418,151100,1362485644,799,800,800,799,11201
|
|
20240418,151000,1353535483,799,800,800,799,1641
|
|
20240418,150900,1352223345,800,800,800,800,10200
|
|
20240418,150800,1344063345,801,799,801,799,23105
|
|
20240418,150700,1325584018,799,800,800,799,11226
|
|
20240418,150600,1316614440,800,801,801,800,10501
|
|
20240418,150500,1308213639,800,801,801,799,15529
|
|
20240418,150400,1295798250,801,800,801,800,8255
|
|
20240418,150300,1289193386,800,800,800,800,630
|
|
20240418,150200,1288689386,800,800,800,800,1120
|
|
20240418,150100,1287793386,801,801,801,801,133
|
|
20240418,150000,1287686853,800,802,802,800,1216
|
|
20240418,145900,1286714049,800,801,802,800,16884
|
|
20240418,145800,1273203823,801,802,802,801,929
|
|
20240418,145700,1272459577,802,801,802,800,16503
|
|
20240418,145600,1259253222,801,801,801,801,0
|
|
20240418,145500,1259253222,801,801,801,801,1000
|
|
20240418,145400,1258452222,802,801,802,801,4054
|
|
20240418,145300,1255203968,802,802,802,802,100
|
|
20240418,145200,1255123768,801,801,801,801,1344
|
|
20240418,145100,1254047224,801,801,801,801,655
|
|
20240418,145000,1253522569,801,801,801,801,1635
|
|
20240418,144900,1252212934,801,801,801,801,1495
|
|
20240418,144800,1251015439,803,801,803,801,880
|
|
20240418,144700,1250309833,800,801,801,800,2074
|
|
20240418,144600,1248650398,801,801,801,801,0
|
|
20240418,144500,1248650398,801,801,801,801,1000
|
|
20240418,144400,1247849398,803,803,803,803,19
|
|
20240418,144300,1247834141,801,802,803,801,2170
|
|
20240418,144200,1246095000,802,802,802,802,1071
|
|
20240418,144100,1245236058,802,802,802,802,0
|
|
20240418,144000,1245236058,802,802,802,802,10
|
|
20240418,143900,1245228038,802,802,802,802,2200
|
|
20240418,143800,1243463638,802,803,803,802,5027
|
|
20240418,143700,1239427984,802,802,802,802,500
|
|
20240418,143600,1239026984,802,802,802,802,1552
|
|
20240418,143500,1237782280,801,802,802,801,50
|
|
20240418,143400,1237742210,802,802,802,802,3000
|
|
20240418,143300,1235336210,802,802,802,802,1
|
|
20240418,143200,1235335408,800,801,802,800,2697
|
|
20240418,143100,1233177281,801,801,802,801,7085
|
|
20240418,143000,1227502146,802,803,803,802,1036
|
|
20240418,142900,1226671271,802,802,802,802,1453
|
|
20240418,142800,1225505965,802,802,802,802,1000
|
|
20240418,142700,1224703965,802,803,803,802,844
|
|
20240418,142600,1224027074,802,802,802,802,3
|
|
20240418,142500,1224024668,802,802,802,802,1117
|
|
20240418,142400,1223128834,802,803,803,802,4144
|
|
20240418,142300,1219804296,803,802,803,802,2011
|
|
20240418,142200,1218191463,802,804,804,802,1001
|
|
20240418,142100,1217388659,803,803,803,803,1
|
|
20240418,142000,1217387856,803,803,803,803,1334
|
|
20240418,141900,1216316654,803,803,803,803,500
|
|
20240418,141800,1215915154,802,803,803,802,1100
|
|
20240418,141700,1215032854,803,802,803,802,4026
|
|
20240418,141600,1211802476,803,802,803,802,700
|
|
20240418,141500,1211240476,802,803,803,802,1009
|
|
20240418,141400,1210431239,805,804,805,803,3005
|
|
20240418,141300,1208018206,805,805,805,805,1
|
|
20240418,141200,1208017401,804,804,804,804,351
|
|
20240418,141100,1207735197,802,802,802,802,2000
|
|
20240418,141000,1206131197,802,803,804,802,7768
|
|
20240418,140900,1199895628,804,804,804,804,48
|
|
20240418,140800,1199857036,804,804,804,804,19
|
|
20240418,140700,1199841760,804,804,804,804,359
|
|
20240418,140600,1199553124,805,804,805,804,2
|
|
20240418,140500,1199551515,804,804,804,804,3730
|
|
20240418,140400,1196552595,805,805,805,805,40
|
|
20240418,140300,1196520395,805,805,805,805,100
|
|
20240418,140200,1196439895,805,805,805,805,31
|
|
20240418,140100,1196414940,805,805,805,805,5
|
|
20240418,140000,1196410915,805,805,805,805,3100
|
|
20240418,135900,1193915415,805,805,805,804,716
|
|
20240418,135800,1193339045,805,805,805,805,3
|
|
20240418,135700,1193336630,805,805,805,805,0
|
|
20240418,135600,1193336630,805,804,805,804,16
|
|
20240418,135500,1193323759,805,805,805,805,13
|
|
20240418,135400,1193313294,805,804,805,804,836
|
|
20240418,135300,1192641140,804,804,804,804,0
|
|
20240418,135200,1192641140,804,804,804,804,101
|
|
20240418,135100,1192559936,804,803,804,803,2391
|
|
20240418,135000,1190637963,804,803,804,803,12990
|
|
20240418,134900,1180206986,803,802,803,802,8155
|
|
20240418,134800,1173663176,803,803,803,803,120
|
|
20240418,134700,1173566816,802,803,804,802,9476
|
|
20240418,134600,1165964592,804,804,804,803,270
|
|
20240418,134500,1165747582,804,804,804,804,0
|
|
20240418,134400,1165747582,804,803,804,803,1058
|
|
20240418,134300,1164897987,803,803,803,803,0
|
|
20240418,134200,1164897987,803,804,804,803,9623
|
|
20240418,134100,1157169384,805,805,805,805,2227
|
|
20240418,134000,1155376649,806,806,806,806,0
|
|
20240418,133900,1155376649,806,806,806,806,0
|
|
20240418,133800,1155376649,806,806,806,806,0
|
|
20240418,133700,1155376649,806,806,806,806,0
|
|
20240418,133600,1155376649,806,806,806,806,0
|
|
20240418,133500,1155376649,806,806,806,806,115
|
|
20240418,133400,1155283959,805,805,805,805,993
|
|
20240418,133300,1154484594,804,804,804,804,1199
|
|
20240418,133200,1153520598,803,803,803,803,312
|
|
20240418,133100,1153270062,803,804,804,803,5005
|
|
20240418,133000,1149249712,804,804,804,804,1
|
|
20240418,132900,1149248908,804,804,805,804,16
|
|
20240418,132800,1149236040,805,805,805,805,6060
|
|
20240418,132700,1144357740,805,807,807,805,2185
|
|
20240418,132600,1142596594,808,808,808,808,0
|
|
20240418,132500,1142596594,808,808,808,808,2484
|
|
20240418,132400,1140589522,808,807,809,807,19113
|
|
20240418,132300,1125153162,807,807,807,807,2371
|
|
20240418,132200,1123239765,807,806,807,806,2882
|
|
20240418,132100,1120914091,807,807,807,807,1760
|
|
20240418,132000,1119493771,807,804,807,804,11770
|
|
20240418,131900,1110006810,806,805,806,805,4
|
|
20240418,131800,1110003588,804,804,804,804,1800
|
|
20240418,131700,1108556388,804,804,804,804,3161
|
|
20240418,131600,1106014944,804,804,804,804,0
|
|
20240418,131500,1106014944,804,803,804,803,1540
|
|
20240418,131400,1104778323,804,804,804,804,101
|
|
20240418,131300,1104697119,804,804,804,804,100
|
|
20240418,131200,1104616719,804,802,804,802,1200
|
|
20240418,131100,1103653319,802,802,802,802,2
|
|
20240418,131000,1103651715,802,803,803,802,3943
|
|
20240418,130900,1100486228,804,804,804,804,7
|
|
20240418,130800,1100480600,804,804,804,804,36
|
|
20240418,130700,1100451656,804,804,804,804,501
|
|
20240418,130600,1100048852,802,802,804,802,1173
|
|
20240418,130500,1099108100,804,803,804,803,143
|
|
20240418,130400,1098993267,803,803,803,803,744
|
|
20240418,130300,1098395835,804,803,804,803,5202
|
|
20240418,130200,1094218628,803,803,803,803,3205
|
|
20240418,130100,1091645013,804,804,804,804,101
|
|
20240418,130000,1091563809,804,804,804,803,3705
|
|
20240418,125900,1088588674,804,803,804,803,1100
|
|
20240418,125800,1087705274,804,804,804,804,449
|
|
20240418,125700,1087344278,806,806,806,806,1
|
|
20240418,125600,1087343472,804,806,806,804,3415
|
|
20240418,125500,1084597122,806,806,806,806,2
|
|
20240418,125400,1084595510,806,806,806,806,1
|
|
20240418,125300,1084594704,806,805,806,805,726
|
|
20240418,125200,1084010266,805,805,805,805,5
|
|
20240418,125100,1084006241,805,805,805,805,35
|
|
20240418,125000,1083978066,805,805,806,805,8
|
|
20240418,124900,1083971622,806,806,806,806,0
|
|
20240418,124800,1083971622,806,804,806,803,6007
|
|
20240418,124700,1079147874,804,804,804,804,1361
|
|
20240418,124600,1078053630,804,804,804,804,2207
|
|
20240418,124500,1076279202,804,804,805,804,16006
|
|
20240418,124400,1063409378,804,804,804,804,0
|
|
20240418,124300,1063409378,804,805,805,804,2100
|
|
20240418,124200,1061718978,806,806,806,806,140
|
|
20240418,124100,1061606138,806,806,806,804,6646
|
|
20240418,124000,1056258781,807,806,807,806,863
|
|
20240418,123900,1055562790,807,806,807,806,988
|
|
20240418,123800,1054766414,806,805,806,805,1743
|
|
20240418,123700,1053362585,805,806,806,805,463
|
|
20240418,123600,1052989780,806,805,806,805,400
|
|
20240418,123500,1052667480,805,805,805,805,791
|
|
20240418,123400,1052030725,805,805,805,805,7
|
|
20240418,123300,1052025090,805,806,807,805,2906
|
|
20240418,123200,1049681056,806,805,806,805,1701
|
|
20240418,123100,1048310250,806,806,806,806,2140
|
|
20240418,123000,1046585410,807,805,807,805,11387
|
|
20240418,122900,1037402543,805,806,806,805,123
|
|
20240418,122800,1037303415,806,806,806,806,513
|
|
20240418,122700,1036889937,806,805,806,805,1000
|
|
20240418,122600,1036084437,806,805,806,804,1820
|
|
20240418,122500,1034618586,805,804,805,804,5442
|
|
20240418,122400,1030240218,803,804,804,803,687
|
|
20240418,122300,1029688451,804,803,804,803,7
|
|
20240418,122200,1029682825,803,803,803,803,131
|
|
20240418,122100,1029577632,802,802,803,802,1688
|
|
20240418,122000,1028223855,804,804,804,802,1274
|
|
20240418,121900,1027200874,804,805,805,803,384
|
|
20240418,121800,1026892049,804,804,805,804,3558
|
|
20240418,121700,1024028860,805,804,805,804,927
|
|
20240418,121600,1023282641,804,804,804,803,394
|
|
20240418,121500,1022965917,805,805,805,805,227
|
|
20240418,121400,1022783182,805,804,805,804,551
|
|
20240418,121300,1022339978,805,805,805,805,0
|
|
20240418,121200,1022339978,805,805,805,804,565
|
|
20240418,121100,1021885170,805,804,805,804,2408
|
|
20240418,121000,1019948767,803,802,804,802,3435
|
|
20240418,120900,1017189463,803,801,803,801,4
|
|
20240418,120800,1017186255,801,800,801,800,401
|
|
20240418,120700,1016865055,800,801,801,800,100
|
|
20240418,120600,1016784965,801,804,804,799,525
|
|
20240418,120500,1016365399,803,801,803,801,1005
|
|
20240418,120400,1015558498,802,801,802,801,8
|
|
20240418,120300,1015552085,802,801,802,801,4
|
|
20240418,120200,1015548879,801,801,801,799,5923
|
|
20240418,120100,1010806384,799,800,801,799,4039
|
|
20240418,120000,1007575839,800,800,800,800,2066
|
|
20240418,115900,1005923039,800,801,801,800,600
|
|
20240418,115800,1005442939,800,800,800,800,704
|
|
20240418,115700,1004879739,800,800,801,800,3230
|
|
20240418,115600,1002294539,801,801,801,801,0
|
|
20240418,115500,1002294539,801,800,801,800,1500
|
|
20240418,115400,1001093366,800,800,800,800,1001
|
|
20240418,115300,1000292566,800,800,800,799,5375
|
|
20240418,115200,995997331,800,800,800,800,2736
|
|
20240418,115100,993808531,801,801,801,801,206
|
|
20240418,115000,993643525,801,801,801,801,860
|
|
20240418,114900,992954665,801,802,802,800,27354
|
|
20240418,114800,971047595,802,803,803,802,710
|
|
20240418,114700,970478174,803,803,803,803,327
|
|
20240418,114600,970215593,803,803,803,803,2837
|
|
20240418,114500,967937482,804,803,804,803,852
|
|
20240418,114400,967253306,804,804,804,804,315
|
|
20240418,114300,967000046,803,803,803,803,0
|
|
20240418,114200,967000046,803,803,803,803,399
|
|
20240418,114100,966679649,803,803,803,803,821
|
|
20240418,114000,966020386,804,804,804,804,197
|
|
20240418,113900,965861998,804,804,804,804,102
|
|
20240418,113800,965779990,804,803,804,803,1053
|
|
20240418,113700,964933922,803,803,803,803,66
|
|
20240418,113600,964880924,802,802,802,802,54
|
|
20240418,113500,964837616,802,802,802,802,0
|
|
20240418,113400,964837616,802,802,802,802,0
|
|
20240418,113300,964837616,802,803,803,802,1053
|
|
20240418,113200,963993010,802,804,804,802,649
|
|
20240418,113100,963472500,804,804,804,804,0
|
|
20240418,113000,963472500,804,802,804,802,1306
|
|
20240418,112900,962425084,802,803,803,802,4481
|
|
20240418,112800,958830302,803,802,803,802,4854
|
|
20240418,112700,954937344,803,804,804,803,7521
|
|
20240418,112600,948897001,804,804,804,804,20
|
|
20240418,112500,948880921,803,803,803,803,0
|
|
20240418,112400,948880921,803,803,803,803,6928
|
|
20240418,112300,943317737,803,802,803,802,965
|
|
20240418,112200,942543042,802,803,803,802,5014
|
|
20240418,112100,938517802,803,804,804,803,9961
|
|
20240418,112000,930516652,805,804,805,804,53
|
|
20240418,111900,930473988,805,805,805,805,16
|
|
20240418,111800,930461108,805,805,805,805,41
|
|
20240418,111700,930428103,805,805,806,805,2448
|
|
20240418,111600,928457153,804,804,804,804,4245
|
|
20240418,111500,925044173,804,804,804,804,2000
|
|
20240418,111400,923436173,802,802,802,802,1234
|
|
20240418,111300,922446505,802,802,804,802,44
|
|
20240418,111200,922411213,803,803,804,802,19266
|
|
20240418,111100,906953789,803,803,803,803,1000
|
|
20240418,111000,906150789,803,804,804,803,2268
|
|
20240418,110900,904328383,805,805,805,805,0
|
|
20240418,110800,904328383,805,805,805,805,500
|
|
20240418,110700,903925883,805,805,806,805,559
|
|
20240418,110600,903475887,804,803,804,803,4375
|
|
20240418,110500,899958762,803,803,803,803,381
|
|
20240418,110400,899652819,803,803,803,803,3347
|
|
20240418,110300,896965178,802,803,804,802,1711
|
|
20240418,110200,895592351,803,803,803,802,3208
|
|
20240418,110100,893016369,802,804,804,802,983
|
|
20240418,110000,892227200,804,805,805,804,2472
|
|
20240418,105900,890239366,806,805,806,805,1736
|
|
20240418,105800,888840202,804,804,806,804,2694
|
|
20240418,105700,886673546,804,805,805,804,103
|
|
20240418,105600,886590633,803,803,804,803,2412
|
|
20240418,105500,884652049,802,802,802,802,0
|
|
20240418,105400,884652049,802,803,804,801,2659
|
|
20240418,105300,882522070,804,801,805,801,7229
|
|
20240418,105200,876713525,800,805,805,800,37096
|
|
20240418,105100,846989423,804,806,806,804,114
|
|
20240418,105000,846897660,804,804,805,804,117
|
|
20240418,104900,846803484,805,805,805,802,576
|
|
20240418,104800,846340881,804,803,804,802,5032
|
|
20240418,104700,842301521,804,804,804,804,1057
|
|
20240418,104600,841451693,804,805,805,804,1716
|
|
20240418,104500,840071718,805,806,806,805,11121
|
|
20240418,104400,831119131,806,808,809,806,10296
|
|
20240418,104300,822818526,809,807,809,807,3387
|
|
20240418,104200,820085088,808,808,808,808,5393
|
|
20240418,104100,815727544,808,808,809,807,6300
|
|
20240418,104000,810632915,808,809,809,808,7665
|
|
20240418,103900,804432844,809,809,809,809,5231
|
|
20240418,103800,800200965,809,807,809,807,9946
|
|
20240418,103700,792158197,808,807,808,807,2020
|
|
20240418,103600,790528037,807,808,808,807,386
|
|
20240418,103500,790216233,808,809,809,808,5162
|
|
20240418,103400,786040332,808,807,809,807,13684
|
|
20240418,103300,774988848,807,808,808,807,17586
|
|
20240418,103200,760795946,808,809,809,808,12545
|
|
20240418,103100,750659408,809,807,809,807,7132
|
|
20240418,103000,744892851,807,808,808,807,1590
|
|
20240418,102900,743609431,808,808,808,807,2932
|
|
20240418,102800,741241685,808,808,808,807,7508
|
|
20240418,102700,735175291,808,807,808,807,8080
|
|
20240418,102600,728651705,807,806,807,806,780
|
|
20240418,102500,728022875,806,806,806,806,37
|
|
20240418,102400,727993053,806,804,806,803,19508
|
|
20240418,102300,712292680,803,803,803,803,1277
|
|
20240418,102200,711267249,803,805,805,803,5895
|
|
20240418,102100,706528814,805,806,806,804,8499
|
|
20240418,102000,699687121,806,806,807,806,2869
|
|
20240418,101900,697374697,806,806,806,806,4674
|
|
20240418,101800,693607453,806,806,807,806,2551
|
|
20240418,101700,691551246,806,805,806,805,20128
|
|
20240418,101600,675335803,805,805,805,804,5952
|
|
20240418,101500,670545644,805,804,805,804,6245
|
|
20240418,101400,665524662,804,804,805,804,1747
|
|
20240418,101300,664119174,804,803,804,803,5205
|
|
20240418,101200,659934463,803,801,803,801,14012
|
|
20240418,101100,648688703,802,800,802,799,3787
|
|
20240418,101000,645660275,799,799,799,799,2357
|
|
20240418,100900,643777032,799,800,800,799,2396
|
|
20240418,100800,641860235,800,801,801,800,1185
|
|
20240418,100700,640912107,801,801,801,801,1442
|
|
20240418,100600,639757065,801,801,801,800,602
|
|
20240418,100500,639274865,800,799,801,799,27516
|
|
20240418,100400,617267218,799,799,799,799,501
|
|
20240418,100300,616866919,798,799,799,798,568
|
|
20240418,100200,616413088,799,799,799,798,1724
|
|
20240418,100100,615036017,799,799,800,799,658
|
|
20240418,100000,614510273,799,798,799,798,579
|
|
20240418,095900,614048017,798,799,799,798,489
|
|
20240418,095800,613657386,799,800,800,799,3778
|
|
20240418,095700,610635529,800,800,800,799,639
|
|
20240418,095600,610124943,800,800,800,799,2256
|
|
20240418,095500,608321143,799,800,800,799,1313
|
|
20240418,095400,607271043,799,800,800,799,987
|
|
20240418,095300,606481827,800,800,800,797,17608
|
|
20240418,095200,592414875,800,799,800,799,3565
|
|
20240418,095100,589566437,799,799,799,799,3323
|
|
20240418,095000,586911360,799,799,799,798,3341
|
|
20240418,094900,584242820,799,798,799,798,1224
|
|
20240418,094800,583264914,799,799,800,799,4151
|
|
20240418,094700,579947566,799,799,799,799,2953
|
|
20240418,094600,577588119,798,798,798,798,1153
|
|
20240418,094500,576668025,798,802,802,798,15415
|
|
20240418,094400,564335507,801,801,802,801,1483
|
|
20240418,094300,563147522,802,802,802,800,753
|
|
20240418,094200,562544482,802,801,802,800,12699
|
|
20240418,094100,552362693,801,802,803,801,8066
|
|
20240418,094000,545891428,803,800,803,800,12727
|
|
20240418,093900,535698992,799,797,800,797,2583
|
|
20240418,093800,533639133,797,796,797,796,3301
|
|
20240418,093700,531011475,795,795,795,795,0
|
|
20240418,093600,531011475,795,795,795,794,2012
|
|
20240418,093500,529411936,796,793,796,793,6586
|
|
20240418,093400,524189219,793,795,796,792,28123
|
|
20240418,093300,501874224,795,796,796,795,2674
|
|
20240418,093200,499748335,795,797,797,795,379
|
|
20240418,093100,499446657,796,797,797,796,4631
|
|
20240418,093000,495759750,797,796,798,796,639
|
|
20240418,092900,495250337,798,797,798,795,17711
|
|
20240418,092800,481151143,796,797,797,796,3745
|
|
20240418,092700,478166478,797,795,797,795,905
|
|
20240418,092600,477445499,797,796,797,794,2775
|
|
20240418,092500,475238452,797,798,799,797,1198
|
|
20240418,092400,474282610,798,794,798,794,25133
|
|
20240418,092300,454249772,792,794,795,792,12682
|
|
20240418,092200,444191224,794,794,794,793,22110
|
|
20240418,092100,426640349,794,797,797,793,22650
|
|
20240418,092000,408639741,797,796,797,796,2778
|
|
20240418,091900,406428203,796,797,797,796,1763
|
|
20240418,091800,405023135,797,798,798,796,11927
|
|
20240418,091700,395517591,798,800,800,798,3190
|
|
20240418,091600,392971256,800,798,803,798,10371
|
|
20240418,091500,384694565,798,802,802,798,12564
|
|
20240418,091400,374648672,803,803,803,801,6131
|
|
20240418,091300,369726905,804,801,804,801,4012
|
|
20240418,091200,366505235,803,800,803,799,32275
|
|
20240418,091100,340640261,800,801,801,799,6552
|
|
20240418,091000,335398677,801,803,803,800,9971
|
|
20240418,090900,327408103,803,804,804,803,6230
|
|
20240418,090800,322403413,804,803,804,803,7646
|
|
20240418,090700,316263064,802,802,803,801,5890
|
|
20240418,090600,311538043,802,799,803,797,19502
|
|
20240418,090500,295932477,799,801,802,799,19613
|
|
20240418,090400,280235435,801,804,804,800,42406
|
|
20240418,090300,246273658,803,806,808,803,27896
|
|
20240418,090200,223819043,805,805,809,805,71650
|
|
20240418,090100,166043434,805,800,805,800,48719
|
|
20240418,090000,126927784,801,792,801,792,144547
|