613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191000,1292904488,775,775,775,775,35022
|
|
20240419,190900,1292904488,775,775,775,775,0
|
|
20240419,190800,1292904488,775,775,775,775,0
|
|
20240419,190700,1292904488,775,775,775,775,0
|
|
20240419,190600,1292904488,775,775,775,775,0
|
|
20240419,190500,1292904488,775,775,775,775,0
|
|
20240419,190400,1292904488,775,775,775,775,0
|
|
20240419,190300,1292904488,775,775,775,775,0
|
|
20240419,190200,1292904488,775,775,775,775,0
|
|
20240419,190100,1292904488,775,775,775,775,0
|
|
20240419,190000,1292904488,775,775,775,775,0
|
|
20240419,185900,1292904488,775,775,775,775,0
|
|
20240419,185800,1292904488,775,775,775,775,0
|
|
20240419,185700,1292904488,775,775,775,775,0
|
|
20240419,185600,1292904488,775,775,775,775,0
|
|
20240419,185500,1292904488,775,775,775,775,0
|
|
20240419,185400,1292904488,775,775,775,775,0
|
|
20240419,185300,1292904488,775,775,775,775,0
|
|
20240419,185200,1292904488,775,775,775,775,0
|
|
20240419,185100,1292904488,775,775,775,775,0
|
|
20240419,185000,1292904488,775,775,775,775,0
|
|
20240419,184900,1292904488,775,775,775,775,0
|
|
20240419,184800,1292904488,775,775,775,775,0
|
|
20240419,184700,1292904488,775,775,775,775,0
|
|
20240419,184600,1292904488,775,775,775,775,0
|
|
20240419,184500,1292904488,775,775,775,775,0
|
|
20240419,184400,1292904488,775,775,775,775,0
|
|
20240419,184300,1292904488,775,775,775,775,0
|
|
20240419,184200,1292904488,775,775,775,775,0
|
|
20240419,184100,1292904488,775,775,775,775,0
|
|
20240419,184000,1292904488,775,775,775,775,35022
|
|
20240419,183900,1292904488,775,775,775,775,0
|
|
20240419,183800,1292904488,775,775,775,775,0
|
|
20240419,183700,1292904488,775,775,775,775,0
|
|
20240419,183600,1292904488,775,775,775,775,0
|
|
20240419,183500,1292904488,775,775,775,775,0
|
|
20240419,183400,1292904488,775,775,775,775,0
|
|
20240419,183300,1292904488,775,775,775,775,0
|
|
20240419,183200,1292904488,775,775,775,775,0
|
|
20240419,183100,1292904488,775,775,775,775,0
|
|
20240419,183000,1292904488,775,775,775,775,0
|
|
20240419,182900,1292904488,775,775,775,775,0
|
|
20240419,182800,1292904488,775,775,775,775,0
|
|
20240419,182700,1292904488,775,775,775,775,0
|
|
20240419,182600,1292904488,775,775,775,775,0
|
|
20240419,182500,1292904488,775,775,775,775,0
|
|
20240419,182400,1292904488,775,775,775,775,0
|
|
20240419,182300,1292904488,775,775,775,775,0
|
|
20240419,182200,1292904488,775,775,775,775,0
|
|
20240419,182100,1292904488,775,775,775,775,0
|
|
20240419,182000,1292904488,775,775,775,775,0
|
|
20240419,181900,1292904488,775,775,775,775,0
|
|
20240419,181800,1292904488,775,775,775,775,0
|
|
20240419,181700,1292904488,775,775,775,775,0
|
|
20240419,181600,1292904488,775,775,775,775,0
|
|
20240419,181500,1292904488,775,775,775,775,0
|
|
20240419,181400,1292904488,775,775,775,775,0
|
|
20240419,181300,1292904488,775,775,775,775,0
|
|
20240419,181200,1292904488,775,775,775,775,0
|
|
20240419,181100,1292904488,775,775,775,775,0
|
|
20240419,181000,1292904488,775,775,775,775,35022
|
|
20240419,180900,1292904488,775,775,775,775,0
|
|
20240419,180800,1292904488,775,775,775,775,0
|
|
20240419,180700,1292904488,775,775,775,775,0
|
|
20240419,180600,1292904488,775,775,775,775,0
|
|
20240419,180500,1292904488,775,775,775,775,0
|
|
20240419,180400,1292904488,775,775,775,775,0
|
|
20240419,180300,1292904488,775,775,775,775,0
|
|
20240419,180200,1292904488,775,775,775,775,0
|
|
20240419,180100,1292904488,775,775,775,775,0
|
|
20240419,180000,1292904488,775,775,775,775,0
|
|
20240419,175900,1292904488,775,775,775,775,0
|
|
20240419,175800,1292904488,775,775,775,775,0
|
|
20240419,175700,1292904488,775,775,775,775,0
|
|
20240419,175600,1292904488,775,775,775,775,0
|
|
20240419,175500,1292904488,775,775,775,775,0
|
|
20240419,175400,1292904488,775,775,775,775,0
|
|
20240419,175300,1292904488,775,775,775,775,0
|
|
20240419,175200,1292904488,775,775,775,775,0
|
|
20240419,175100,1292904488,775,775,775,775,0
|
|
20240419,175000,1292904488,775,775,775,775,0
|
|
20240419,174900,1292904488,775,775,775,775,0
|
|
20240419,174800,1292904488,775,775,775,775,0
|
|
20240419,174700,1292904488,775,775,775,775,0
|
|
20240419,174600,1292904488,775,775,775,775,0
|
|
20240419,174500,1292904488,775,775,775,775,0
|
|
20240419,174400,1292904488,775,775,775,775,0
|
|
20240419,174300,1292904488,775,775,775,775,0
|
|
20240419,174200,1292904488,775,775,775,775,0
|
|
20240419,174100,1292904488,775,775,775,775,0
|
|
20240419,174000,1292904488,775,775,775,775,35022
|
|
20240419,173900,1292904488,775,775,775,775,0
|
|
20240419,173800,1292904488,775,775,775,775,0
|
|
20240419,173700,1292904488,775,775,775,775,0
|
|
20240419,173600,1292904488,775,775,775,775,0
|
|
20240419,173500,1292904488,775,775,775,775,0
|
|
20240419,173400,1292904488,775,775,775,775,0
|
|
20240419,173300,1292904488,775,775,775,775,0
|
|
20240419,173200,1292904488,775,775,775,775,0
|
|
20240419,173100,1292904488,775,775,775,775,0
|
|
20240419,173000,1292904488,775,775,775,775,0
|
|
20240419,172900,1292904488,775,775,775,775,0
|
|
20240419,172800,1292904488,775,775,775,775,0
|
|
20240419,172700,1292904488,775,775,775,775,0
|
|
20240419,172600,1292904488,775,775,775,775,0
|
|
20240419,172500,1292904488,775,775,775,775,0
|
|
20240419,172400,1292904488,775,775,775,775,0
|
|
20240419,172300,1292904488,775,775,775,775,0
|
|
20240419,172200,1292904488,775,775,775,775,0
|
|
20240419,172100,1292904488,775,775,775,775,0
|
|
20240419,172000,1292904488,775,775,775,775,0
|
|
20240419,171900,1292904488,775,775,775,775,0
|
|
20240419,171800,1292904488,775,775,775,775,0
|
|
20240419,171700,1292904488,775,775,775,775,0
|
|
20240419,171600,1292904488,775,775,775,775,0
|
|
20240419,171500,1292904488,775,775,775,775,0
|
|
20240419,171400,1292904488,775,775,775,775,0
|
|
20240419,171300,1292904488,775,775,775,775,0
|
|
20240419,171200,1292904488,775,775,775,775,0
|
|
20240419,171100,1292904488,775,775,775,775,0
|
|
20240419,171000,1292904488,775,775,775,775,35022
|
|
20240419,170900,1292904488,775,775,775,775,0
|
|
20240419,170800,1292904488,775,775,775,775,0
|
|
20240419,170700,1292904488,775,775,775,775,0
|
|
20240419,170600,1292904488,775,775,775,775,0
|
|
20240419,170500,1292904488,775,775,775,775,0
|
|
20240419,170400,1292904488,775,775,775,775,0
|
|
20240419,170300,1292904488,775,775,775,775,0
|
|
20240419,170200,1292904488,775,775,775,775,0
|
|
20240419,170100,1292904488,775,775,775,775,0
|
|
20240419,170000,1292904488,775,775,775,775,0
|
|
20240419,165900,1292904488,775,775,775,775,0
|
|
20240419,165800,1292904488,775,775,775,775,0
|
|
20240419,165700,1292904488,775,775,775,775,0
|
|
20240419,165600,1292904488,775,775,775,775,0
|
|
20240419,165500,1292904488,775,775,775,775,0
|
|
20240419,165400,1292904488,775,775,775,775,0
|
|
20240419,165300,1292904488,775,775,775,775,0
|
|
20240419,165200,1292904488,775,775,775,775,0
|
|
20240419,165100,1292904488,775,775,775,775,0
|
|
20240419,165000,1292904488,775,775,775,775,0
|
|
20240419,164900,1292904488,775,775,775,775,0
|
|
20240419,164800,1292904488,775,775,775,775,0
|
|
20240419,164700,1292904488,775,775,775,775,0
|
|
20240419,164600,1292904488,775,775,775,775,0
|
|
20240419,164500,1292904488,775,775,775,775,0
|
|
20240419,164400,1292904488,775,775,775,775,0
|
|
20240419,164300,1292904488,775,775,775,775,0
|
|
20240419,164200,1292904488,775,775,775,775,0
|
|
20240419,164100,1292904488,775,775,775,775,0
|
|
20240419,164000,1292904488,775,775,775,775,35022
|
|
20240419,163900,1292904488,775,775,775,775,0
|
|
20240419,163800,1292904488,775,775,775,775,0
|
|
20240419,163700,1292904488,775,775,775,775,0
|
|
20240419,163600,1292904488,775,775,775,775,0
|
|
20240419,163500,1292904488,775,775,775,775,0
|
|
20240419,163400,1292904488,775,775,775,775,0
|
|
20240419,163300,1292904488,775,775,775,775,0
|
|
20240419,163200,1292904488,775,775,775,775,0
|
|
20240419,163100,1292904488,775,775,775,775,0
|
|
20240419,163000,1292904488,775,775,775,775,0
|
|
20240419,162900,1292904488,775,775,775,775,0
|
|
20240419,162800,1292904488,775,775,775,775,0
|
|
20240419,162700,1292904488,775,775,775,775,0
|
|
20240419,162600,1292904488,775,775,775,775,0
|
|
20240419,162500,1292904488,775,775,775,775,0
|
|
20240419,162400,1292904488,775,775,775,775,0
|
|
20240419,162300,1292904488,775,775,775,775,0
|
|
20240419,162200,1292904488,775,775,775,775,0
|
|
20240419,162100,1292904488,775,775,775,775,0
|
|
20240419,162000,1292904488,775,775,775,775,0
|
|
20240419,161900,1292904488,775,775,775,775,0
|
|
20240419,161800,1292904488,775,775,775,775,0
|
|
20240419,161700,1292904488,775,775,775,775,0
|
|
20240419,161600,1292904488,775,775,775,775,0
|
|
20240419,161500,1292904488,775,775,775,775,0
|
|
20240419,161400,1292904488,775,775,775,775,0
|
|
20240419,161300,1292904488,775,775,775,775,0
|
|
20240419,161200,1292904488,775,775,775,775,0
|
|
20240419,161100,1292904488,775,775,775,775,0
|
|
20240419,161000,1292904488,775,775,775,775,35022
|
|
20240419,160900,1292904488,775,775,775,775,0
|
|
20240419,160800,1292904488,775,775,775,775,0
|
|
20240419,160700,1292904488,775,775,775,775,0
|
|
20240419,160600,1292904488,775,775,775,775,0
|
|
20240419,160500,1292904488,775,775,775,775,0
|
|
20240419,160400,1292904488,775,775,775,775,0
|
|
20240419,160300,1292904488,775,775,775,775,0
|
|
20240419,160200,1292904488,775,775,775,775,0
|
|
20240419,160100,1292904488,775,775,775,775,0
|
|
20240419,160000,1292904488,775,775,775,775,0
|
|
20240419,155900,1292904488,775,775,775,775,0
|
|
20240419,155800,1292904488,775,775,775,775,0
|
|
20240419,155700,1292904488,775,775,775,775,0
|
|
20240419,155600,1292904488,775,775,775,775,0
|
|
20240419,155500,1292904488,775,775,775,775,0
|
|
20240419,155400,1292904488,775,775,775,775,0
|
|
20240419,155300,1292904488,775,775,775,775,0
|
|
20240419,155200,1292904488,775,775,775,775,0
|
|
20240419,155100,1292904488,775,775,775,775,0
|
|
20240419,155000,1292904488,775,775,775,775,0
|
|
20240419,154900,1292904488,775,775,775,775,0
|
|
20240419,154800,1292904488,775,775,775,775,0
|
|
20240419,154700,1292904488,775,775,775,775,0
|
|
20240419,154600,1292904488,775,775,775,775,0
|
|
20240419,154500,1292904488,775,775,775,775,0
|
|
20240419,154400,1292904488,775,775,775,775,0
|
|
20240419,154300,1292904488,775,775,775,775,0
|
|
20240419,154200,1292904488,775,775,775,775,0
|
|
20240419,154100,1292904488,775,775,775,775,0
|
|
20240419,154000,1292904488,775,775,775,775,35022
|
|
20240419,153900,1292904488,775,775,775,775,0
|
|
20240419,153800,1292904488,775,775,775,775,0
|
|
20240419,153700,1292904488,775,775,775,775,0
|
|
20240419,153600,1292904488,775,775,775,775,0
|
|
20240419,153500,1292904488,775,775,775,775,0
|
|
20240419,153400,1292904488,775,775,775,775,0
|
|
20240419,153300,1292904488,775,775,775,775,0
|
|
20240419,153200,1292904488,775,775,775,775,0
|
|
20240419,153100,1292904488,775,775,775,775,0
|
|
20240419,153000,1292904488,775,775,775,775,35022
|
|
20240419,152900,1265762438,779,779,779,779,0
|
|
20240419,152800,1265762438,779,779,779,779,0
|
|
20240419,152700,1265762438,779,779,779,779,0
|
|
20240419,152600,1265762438,779,779,779,779,0
|
|
20240419,152500,1265762438,779,779,779,779,0
|
|
20240419,152400,1265762438,779,779,779,779,0
|
|
20240419,152300,1265762438,779,779,779,779,0
|
|
20240419,152200,1265762438,779,779,779,779,0
|
|
20240419,152100,1265762438,779,779,779,779,0
|
|
20240419,152000,1265762438,779,779,779,779,0
|
|
20240419,151900,1265762438,779,779,779,779,369
|
|
20240419,151800,1265474987,779,777,779,777,7861
|
|
20240419,151700,1259352162,776,776,776,776,0
|
|
20240419,151600,1259352162,776,776,776,776,9236
|
|
20240419,151500,1252185026,776,777,778,776,7339
|
|
20240419,151400,1246485280,776,776,776,776,3906
|
|
20240419,151300,1243454224,775,775,775,775,11231
|
|
20240419,151200,1234750199,775,775,775,775,120
|
|
20240419,151100,1234657199,775,774,775,774,8717
|
|
20240419,151000,1227906550,774,773,774,773,21394
|
|
20240419,150900,1211349442,773,771,773,770,1802
|
|
20240419,150800,1209960893,770,773,773,770,2090
|
|
20240419,150700,1208350265,773,771,773,770,9469
|
|
20240419,150600,1201043871,772,772,772,772,720
|
|
20240419,150500,1200488031,773,773,773,773,1071
|
|
20240419,150400,1199660148,773,773,773,773,1023
|
|
20240419,150300,1198869369,775,775,775,775,0
|
|
20240419,150200,1198869369,775,773,775,773,70
|
|
20240419,150100,1198815237,773,773,773,773,2723
|
|
20240419,150000,1196710358,773,773,773,773,39841
|
|
20240419,145900,1165913265,775,773,775,772,131
|
|
20240419,145800,1165812090,775,775,775,775,30
|
|
20240419,145700,1165788840,775,775,775,775,280
|
|
20240419,145600,1165571840,775,775,775,775,258
|
|
20240419,145500,1165371890,775,771,775,771,3244
|
|
20240419,145400,1162861548,773,773,773,773,523
|
|
20240419,145300,1162457269,772,772,772,771,2000
|
|
20240419,145200,1160913969,773,773,773,773,1000
|
|
20240419,145100,1160140969,774,774,774,774,0
|
|
20240419,145000,1160140969,774,774,774,774,1051
|
|
20240419,144900,1159327495,774,774,774,774,20
|
|
20240419,144800,1159312015,770,773,773,770,640
|
|
20240419,144700,1158818724,774,774,774,774,50
|
|
20240419,144600,1158780024,774,774,774,774,0
|
|
20240419,144500,1158780024,774,774,774,774,0
|
|
20240419,144400,1158780024,774,774,774,774,2
|
|
20240419,144300,1158778476,774,771,774,771,30097
|
|
20240419,144200,1135487718,770,770,770,770,81
|
|
20240419,144100,1135425348,770,770,770,770,119
|
|
20240419,144000,1135333718,770,770,770,770,110
|
|
20240419,143900,1135249018,770,770,770,770,19
|
|
20240419,143800,1135234388,770,770,770,770,50
|
|
20240419,143700,1135195888,771,771,771,771,10
|
|
20240419,143600,1135188178,770,771,771,770,157
|
|
20240419,143500,1135067233,771,770,771,769,10056
|
|
20240419,143400,1127329334,771,771,771,771,6667
|
|
20240419,143300,1122189077,772,773,773,772,4090
|
|
20240419,143200,1119029739,773,773,773,773,2221
|
|
20240419,143100,1117312906,773,773,773,773,0
|
|
20240419,143000,1117312906,773,773,773,773,0
|
|
20240419,142900,1117312906,773,773,773,772,2510
|
|
20240419,142800,1115374176,772,773,773,772,1675
|
|
20240419,142700,1114079493,773,774,774,773,654
|
|
20240419,142600,1113573497,774,774,774,774,740
|
|
20240419,142500,1113000737,774,774,774,774,546
|
|
20240419,142400,1112578133,774,774,774,774,0
|
|
20240419,142300,1112578133,774,774,774,774,0
|
|
20240419,142200,1112578133,774,774,774,773,70
|
|
20240419,142100,1112523970,774,774,774,774,52
|
|
20240419,142000,1112483722,774,774,774,774,821
|
|
20240419,141900,1111848268,774,774,774,774,571
|
|
20240419,141800,1111406314,774,776,776,774,14807
|
|
20240419,141700,1099944971,776,776,776,776,12
|
|
20240419,141600,1099935659,776,776,776,776,350
|
|
20240419,141500,1099664059,776,776,776,776,4
|
|
20240419,141400,1099660955,775,775,775,775,2000
|
|
20240419,141300,1098110955,776,776,776,776,0
|
|
20240419,141200,1098110955,776,775,776,775,7534
|
|
20240419,141100,1092268638,776,776,776,775,3374
|
|
20240419,141000,1089650568,776,776,776,775,220
|
|
20240419,140900,1089479868,777,776,777,776,3555
|
|
20240419,140800,1086721128,776,777,777,776,170
|
|
20240419,140700,1086589138,777,777,777,777,609
|
|
20240419,140600,1086115945,778,777,778,777,1177
|
|
20240419,140500,1085201245,777,778,778,777,2001
|
|
20240419,140400,1083646467,778,778,778,778,0
|
|
20240419,140300,1083646467,778,778,778,778,50
|
|
20240419,140200,1083607567,778,778,778,778,50
|
|
20240419,140100,1083568667,778,778,778,778,785
|
|
20240419,140000,1082957937,778,778,778,778,1
|
|
20240419,135900,1082957159,778,778,778,777,820
|
|
20240419,135800,1082319999,778,778,778,778,326
|
|
20240419,135700,1082066371,778,777,778,777,2024
|
|
20240419,135600,1080493703,779,779,779,779,1
|
|
20240419,135500,1080492924,777,779,779,777,508
|
|
20240419,135400,1080098206,777,779,780,777,366
|
|
20240419,135300,1079812997,778,778,779,778,181
|
|
20240419,135200,1079672178,779,777,779,777,502
|
|
20240419,135100,1079282122,777,777,777,777,50
|
|
20240419,135000,1079243272,777,778,779,777,1261
|
|
20240419,134900,1078261962,779,779,779,779,500
|
|
20240419,134800,1077872462,779,779,779,779,20
|
|
20240419,134700,1077856882,778,776,778,776,13354
|
|
20240419,134600,1067475560,776,776,776,776,525
|
|
20240419,134500,1067068160,776,776,776,776,102
|
|
20240419,134400,1066989008,776,776,776,776,123
|
|
20240419,134300,1066893560,776,776,776,776,4428
|
|
20240419,134200,1063457432,776,776,776,776,1000
|
|
20240419,134100,1062681432,777,777,777,777,1
|
|
20240419,134000,1062680655,776,775,776,775,45
|
|
20240419,133900,1062645747,775,776,776,775,107
|
|
20240419,133800,1062562722,776,774,776,774,1660
|
|
20240419,133700,1061276675,774,775,775,774,1004
|
|
20240419,133600,1060499575,775,775,775,775,1828
|
|
20240419,133500,1059082875,775,774,775,774,1277
|
|
20240419,133400,1058093855,775,775,775,775,242
|
|
20240419,133300,1057906305,775,775,775,775,2005
|
|
20240419,133200,1056352430,776,776,776,775,2092
|
|
20240419,133100,1054731056,776,776,776,775,752
|
|
20240419,133000,1054147863,776,776,776,776,88
|
|
20240419,132900,1054079575,776,774,776,774,2634
|
|
20240419,132800,1052035599,774,774,774,774,0
|
|
20240419,132700,1052035599,774,774,774,774,697
|
|
20240419,132600,1051496121,777,777,777,777,50
|
|
20240419,132500,1051457271,777,777,777,777,31
|
|
20240419,132400,1051433184,777,777,777,777,1
|
|
20240419,132300,1051432407,773,773,773,773,103
|
|
20240419,132200,1051352788,777,777,777,777,126
|
|
20240419,132100,1051254886,773,773,773,773,10
|
|
20240419,132000,1051247156,777,775,777,775,862
|
|
20240419,131900,1050577858,774,774,774,774,1791
|
|
20240419,131800,1049191624,774,774,774,774,0
|
|
20240419,131700,1049191624,774,774,774,774,11
|
|
20240419,131600,1049183110,774,774,774,774,1
|
|
20240419,131500,1049182336,773,773,773,772,1041
|
|
20240419,131400,1048378681,773,776,776,773,777
|
|
20240419,131300,1047777983,776,775,776,775,250
|
|
20240419,131200,1047584003,774,775,775,774,1010
|
|
20240419,131100,1046801763,775,775,775,772,2073
|
|
20240419,131000,1045196355,775,775,775,775,928
|
|
20240419,130900,1044477155,775,775,775,775,100
|
|
20240419,130800,1044399655,775,775,775,775,1902
|
|
20240419,130700,1042925605,775,775,775,775,2
|
|
20240419,130600,1042924055,775,771,775,771,604
|
|
20240419,130500,1042458363,771,771,771,771,781
|
|
20240419,130400,1041856212,771,771,771,771,427
|
|
20240419,130300,1041526995,770,770,770,770,0
|
|
20240419,130200,1041526995,770,770,770,770,0
|
|
20240419,130100,1041526995,770,772,775,770,3250
|
|
20240419,130000,1039012217,772,772,772,772,50
|
|
20240419,125900,1038973617,772,772,773,772,685
|
|
20240419,125800,1038444786,772,772,772,772,4
|
|
20240419,125700,1038441698,772,770,772,769,500
|
|
20240419,125600,1038056697,769,768,770,768,17
|
|
20240419,125500,1038043626,769,769,769,769,10
|
|
20240419,125400,1038035936,768,768,768,768,181
|
|
20240419,125300,1037896928,769,769,772,768,4341
|
|
20240419,125200,1034562829,771,769,771,769,955
|
|
20240419,125100,1033827396,769,771,771,769,1477
|
|
20240419,125000,1032691219,771,771,771,771,0
|
|
20240419,124900,1032691219,771,771,771,770,809
|
|
20240419,124800,1032067500,770,768,770,768,4762
|
|
20240419,124700,1028408091,767,767,767,767,7
|
|
20240419,124600,1028402722,768,769,769,768,99
|
|
20240419,124500,1028326689,768,768,768,768,0
|
|
20240419,124400,1028326689,768,768,768,768,1
|
|
20240419,124300,1028325921,768,768,769,768,396
|
|
20240419,124200,1028021400,769,769,769,769,0
|
|
20240419,124100,1028021400,769,768,769,767,1005
|
|
20240419,124000,1027250487,768,768,768,768,1004
|
|
20240419,123900,1026479415,769,769,769,769,22
|
|
20240419,123800,1026462497,769,770,770,769,1166
|
|
20240419,123700,1025565738,770,770,770,770,2005
|
|
20240419,123600,1024021888,771,771,771,771,200
|
|
20240419,123500,1023867688,771,771,771,771,1235
|
|
20240419,123400,1022915503,772,772,772,772,41
|
|
20240419,123300,1022883851,771,772,772,771,1338
|
|
20240419,123200,1021852251,772,772,772,772,3000
|
|
20240419,123100,1019536251,772,771,772,771,19
|
|
20240419,123000,1019521600,771,771,771,771,2908
|
|
20240419,122900,1017279532,771,770,771,770,60
|
|
20240419,122800,1017233325,770,771,771,770,100
|
|
20240419,122700,1017156275,771,769,771,769,11
|
|
20240419,122600,1017147814,769,769,769,769,48
|
|
20240419,122500,1017110902,769,769,769,769,0
|
|
20240419,122400,1017110902,769,769,769,769,208
|
|
20240419,122300,1016950950,770,770,770,764,749
|
|
20240419,122200,1016377952,764,764,764,764,0
|
|
20240419,122100,1016377952,764,764,764,764,0
|
|
20240419,122000,1016377952,764,764,764,764,0
|
|
20240419,121900,1016377952,764,765,771,764,6283
|
|
20240419,121800,1011566447,765,767,767,765,2630
|
|
20240419,121700,1009551849,767,767,767,767,2610
|
|
20240419,121600,1007549979,767,769,769,767,3000
|
|
20240419,121500,1005247571,767,767,767,767,0
|
|
20240419,121400,1005247571,767,770,770,767,2712
|
|
20240419,121300,1003164564,770,770,770,770,32
|
|
20240419,121200,1003139924,770,769,770,769,2584
|
|
20240419,121100,1001150275,769,770,770,769,101
|
|
20240419,121000,1001072605,769,767,770,767,4515
|
|
20240419,120900,997597980,767,766,767,765,3717
|
|
20240419,120800,994748075,766,765,766,765,2002
|
|
20240419,120700,993216543,764,764,766,764,2779
|
|
20240419,120600,991093375,766,766,766,762,2531
|
|
20240419,120500,989160384,766,766,766,765,1014
|
|
20240419,120400,988384661,766,765,766,764,2703
|
|
20240419,120300,986316867,765,764,765,762,5021
|
|
20240419,120200,982481340,762,762,763,762,6766
|
|
20240419,120100,977324733,762,762,762,762,1
|
|
20240419,120000,977323971,762,763,763,762,201
|
|
20240419,115900,977170782,763,763,765,763,20005
|
|
20240419,115800,961887008,764,763,764,763,3000
|
|
20240419,115700,959595009,761,764,764,761,1260
|
|
20240419,115600,958636075,764,760,764,760,1926
|
|
20240419,115500,957169149,761,761,761,761,31
|
|
20240419,115400,957145558,761,761,761,760,2237
|
|
20240419,115300,955445389,761,761,761,760,146
|
|
20240419,115200,955334296,761,761,761,761,99
|
|
20240419,115100,955258957,763,760,763,760,8
|
|
20240419,115000,955252870,759,759,759,759,100
|
|
20240419,114900,955176970,759,759,763,759,2986
|
|
20240419,114800,952910492,763,759,763,759,4084
|
|
20240419,114700,949794729,761,762,763,759,4704
|
|
20240419,114600,946219414,762,762,762,761,2094
|
|
20240419,114500,944625786,762,763,763,760,321
|
|
20240419,114400,944381183,761,760,763,760,18196
|
|
20240419,114300,930534027,761,760,761,759,325
|
|
20240419,114200,930287147,761,761,761,760,144
|
|
20240419,114100,930177566,760,758,762,758,143
|
|
20240419,114000,930068775,761,759,761,757,6446
|
|
20240419,113900,925187090,758,763,763,758,18030
|
|
20240419,113800,911510419,761,760,762,760,1931
|
|
20240419,113700,910042856,760,759,761,759,5157
|
|
20240419,113600,906125140,761,758,761,757,5509
|
|
20240419,113500,901950796,758,760,760,758,2810
|
|
20240419,113400,899820773,759,760,760,759,1080
|
|
20240419,113300,899000538,760,759,760,758,4151
|
|
20240419,113200,895847343,759,760,760,759,367
|
|
20240419,113100,895568519,760,759,760,759,1011
|
|
20240419,113000,894800970,759,759,759,759,2635
|
|
20240419,112900,892801005,757,759,761,756,25254
|
|
20240419,112800,873667066,760,760,762,760,8181
|
|
20240419,112700,867449482,761,761,762,760,8685
|
|
20240419,112600,860843740,762,761,762,761,3772
|
|
20240419,112500,857973245,762,762,763,760,1798
|
|
20240419,112400,856604646,762,763,764,761,18142
|
|
20240419,112300,842772805,763,764,764,763,3116
|
|
20240419,112200,840395285,763,764,764,763,4634
|
|
20240419,112100,836858329,764,765,765,764,6217
|
|
20240419,112000,832104824,765,764,765,764,133
|
|
20240419,111900,832003139,764,764,765,763,2109
|
|
20240419,111800,830392872,763,764,765,763,1037
|
|
20240419,111700,829601479,763,764,764,763,1881
|
|
20240419,111600,828166266,763,765,765,762,3048
|
|
20240419,111500,825839756,766,768,770,760,32007
|
|
20240419,111400,801344239,767,767,768,767,7645
|
|
20240419,111300,795478777,767,768,768,767,1570
|
|
20240419,111200,794274369,768,768,768,767,3502
|
|
20240419,111100,791588086,770,769,770,768,598
|
|
20240419,111000,791128627,768,769,769,768,2343
|
|
20240419,110900,789327400,769,768,769,768,503
|
|
20240419,110800,788941093,769,770,770,767,46079
|
|
20240419,110700,753553619,770,771,771,770,3826
|
|
20240419,110600,750607549,771,771,771,771,1701
|
|
20240419,110500,749296078,771,771,771,770,8575
|
|
20240419,110400,742688113,771,771,771,771,500
|
|
20240419,110300,742302613,771,771,771,771,1306
|
|
20240419,110200,741295687,771,771,771,771,2048
|
|
20240419,110100,739716679,772,771,772,771,1413
|
|
20240419,110000,738625898,771,770,772,770,2724
|
|
20240419,105900,736527095,771,773,774,770,45871
|
|
20240419,105800,701180005,773,774,775,773,8935
|
|
20240419,105700,694267531,773,776,776,773,21389
|
|
20240419,105600,677694882,777,778,778,776,12908
|
|
20240419,105500,667666278,778,778,778,778,931
|
|
20240419,105400,666941960,778,779,780,778,5580
|
|
20240419,105300,662593194,779,779,779,779,201
|
|
20240419,105200,662436615,779,778,779,778,569
|
|
20240419,105100,661993422,778,777,778,777,3709
|
|
20240419,105000,659107923,777,778,779,777,15212
|
|
20240419,104900,647280887,779,778,779,778,2230
|
|
20240419,104800,645545840,778,778,778,777,8790
|
|
20240419,104700,638708221,777,778,778,777,9765
|
|
20240419,104600,631113051,778,778,779,778,13697
|
|
20240419,104500,620451785,777,779,779,777,7004
|
|
20240419,104400,615003261,779,779,779,778,2486
|
|
20240419,104300,613066787,779,781,781,779,7490
|
|
20240419,104200,607227267,782,780,782,780,581
|
|
20240419,104100,606773831,780,780,780,780,0
|
|
20240419,104000,606773831,780,779,782,779,12112
|
|
20240419,103900,597328215,780,781,781,779,3827
|
|
20240419,103800,594343155,782,780,782,779,12737
|
|
20240419,103700,584418014,780,782,782,780,15092
|
|
20240419,103600,572644813,782,781,782,781,205
|
|
20240419,103500,572484513,780,783,783,780,11180
|
|
20240419,103400,563750803,783,784,784,783,8328
|
|
20240419,103300,557228951,785,785,785,785,185
|
|
20240419,103200,557083726,785,785,785,784,1415
|
|
20240419,103100,555973718,785,784,785,784,1829
|
|
20240419,103000,554539777,784,786,786,784,17071
|
|
20240419,102900,541144623,786,786,786,786,220
|
|
20240419,102800,540971703,785,786,786,785,561
|
|
20240419,102700,540530877,785,785,786,785,12164
|
|
20240419,102600,530982024,786,785,786,785,699
|
|
20240419,102500,530433290,786,786,786,786,4474
|
|
20240419,102400,526916726,786,786,787,786,12008
|
|
20240419,102300,517478436,786,787,788,786,13872
|
|
20240419,102200,506567477,787,786,787,786,3599
|
|
20240419,102100,503736914,787,788,788,786,20528
|
|
20240419,102000,487578726,788,789,789,788,18282
|
|
20240419,101900,473161611,790,791,791,790,7414
|
|
20240419,101800,467304037,792,792,792,791,1734
|
|
20240419,101700,465932301,792,791,792,791,6846
|
|
20240419,101600,460511990,791,791,791,790,33052
|
|
20240419,101500,434383420,791,792,792,791,5281
|
|
20240419,101400,430205932,792,792,792,791,2386
|
|
20240419,101300,428316720,792,792,792,792,205
|
|
20240419,101200,428154360,792,792,792,791,3991
|
|
20240419,101100,424997152,792,791,792,791,5143
|
|
20240419,101000,420928627,792,792,792,791,38585
|
|
20240419,100900,390378461,793,793,793,793,4113
|
|
20240419,100800,387116852,793,794,794,793,10149
|
|
20240419,100700,379068163,793,794,794,793,520
|
|
20240419,100600,378655753,794,794,794,794,6205
|
|
20240419,100500,373728983,795,794,795,794,13898
|
|
20240419,100400,362693860,795,795,795,794,101
|
|
20240419,100300,362613572,795,795,795,795,406
|
|
20240419,100200,362290802,795,796,796,795,11727
|
|
20240419,100100,352967727,796,795,796,795,3221
|
|
20240419,100000,350406911,796,797,797,796,534
|
|
20240419,095900,349981762,797,796,797,796,4459
|
|
20240419,095800,346432370,795,797,797,795,14902
|
|
20240419,095700,334572125,797,797,797,797,5
|
|
20240419,095600,334568140,797,797,797,797,13
|
|
20240419,095500,334557779,796,796,797,796,10692
|
|
20240419,095400,326046901,796,795,796,795,21541
|
|
20240419,095300,308921804,795,795,795,795,40
|
|
20240419,095200,308890004,796,796,796,796,1816
|
|
20240419,095100,307444468,795,795,795,795,5129
|
|
20240419,095000,303366913,795,796,796,795,2011
|
|
20240419,094900,301768157,796,796,796,796,103
|
|
20240419,094800,301686169,795,795,795,795,950
|
|
20240419,094700,300930919,795,796,796,795,994
|
|
20240419,094600,300140598,796,796,796,796,355
|
|
20240419,094500,299858018,797,797,797,797,1
|
|
20240419,094400,299857221,798,798,798,798,0
|
|
20240419,094300,299857221,798,798,798,794,17404
|
|
20240419,094200,286020850,798,797,799,797,32
|
|
20240419,094100,285995289,799,797,799,797,332
|
|
20240419,094000,285730541,797,797,797,797,203
|
|
20240419,093900,285568750,797,795,797,795,11458
|
|
20240419,093800,276450965,795,796,796,795,12811
|
|
20240419,093700,266261983,796,796,796,796,505
|
|
20240419,093600,265860003,796,797,797,796,4500
|
|
20240419,093500,262275503,799,798,799,798,1696
|
|
20240419,093400,260920400,799,796,799,795,13445
|
|
20240419,093300,250216379,796,796,796,795,1696
|
|
20240419,093200,248866663,796,796,796,796,138
|
|
20240419,093100,248756815,795,796,796,795,9245
|
|
20240419,093000,241398916,796,797,797,796,1324
|
|
20240419,092900,240344990,797,797,797,797,9726
|
|
20240419,092800,232593368,797,799,799,797,2239
|
|
20240419,092700,230806858,799,799,799,799,912
|
|
20240419,092600,230078170,799,799,799,799,574
|
|
20240419,092500,229619544,799,798,799,798,1999
|
|
20240419,092400,228023144,798,799,799,798,3764
|
|
20240419,092300,225019332,798,799,799,798,2067
|
|
20240419,092200,223367812,799,798,799,798,39
|
|
20240419,092100,223336652,798,795,798,795,3167
|
|
20240419,092000,220815439,796,797,797,796,8579
|
|
20240419,091900,213986548,796,796,796,795,17786
|
|
20240419,091800,199838913,796,794,796,794,200
|
|
20240419,091700,199679913,794,795,796,794,119
|
|
20240419,091600,199585365,796,794,797,794,1427
|
|
20240419,091500,198452316,794,794,794,794,1691
|
|
20240419,091400,197109662,794,794,795,794,718
|
|
20240419,091300,196539013,794,794,794,794,7614
|
|
20240419,091200,190493497,797,794,797,794,11834
|
|
20240419,091100,181097294,792,794,794,792,26608
|
|
20240419,091000,159995608,794,794,795,794,4271
|
|
20240419,090900,156600733,793,794,796,793,18654
|
|
20240419,090800,141789833,795,796,799,794,24934
|
|
20240419,090700,121963498,795,801,801,795,34472
|
|
20240419,090600,94431246,800,801,802,800,5853
|
|
20240419,090500,89743095,805,804,805,801,2935
|
|
20240419,090400,87384623,801,805,805,800,7848
|
|
20240419,090300,81094298,805,803,806,801,36094
|
|
20240419,090200,52061185,803,804,805,801,11296
|
|
20240419,090100,42984975,804,800,806,799,4632
|
|
20240419,090000,39270750,806,799,806,799,47590
|