621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191800,294598246,730,730,730,730,7025
|
|
20240618,191700,294598246,730,730,730,730,0
|
|
20240618,191600,294598246,730,730,730,730,0
|
|
20240618,191500,294598246,730,730,730,730,0
|
|
20240618,191400,294598246,730,730,730,730,0
|
|
20240618,191300,294598246,730,730,730,730,0
|
|
20240618,191200,294598246,730,730,730,730,0
|
|
20240618,191100,294598246,730,730,730,730,0
|
|
20240618,191000,294598246,730,730,730,730,0
|
|
20240618,190900,294598246,730,730,730,730,0
|
|
20240618,190800,294598246,730,730,730,730,0
|
|
20240618,190700,294598246,730,730,730,730,0
|
|
20240618,190600,294598246,730,730,730,730,0
|
|
20240618,190500,294598246,730,730,730,730,0
|
|
20240618,190400,294598246,730,730,730,730,0
|
|
20240618,190300,294598246,730,730,730,730,0
|
|
20240618,190200,294598246,730,730,730,730,0
|
|
20240618,190100,294598246,730,730,730,730,0
|
|
20240618,190000,294598246,730,730,730,730,0
|
|
20240618,185900,294598246,730,730,730,730,0
|
|
20240618,185800,294598246,730,730,730,730,0
|
|
20240618,185700,294598246,730,730,730,730,0
|
|
20240618,185600,294598246,730,730,730,730,0
|
|
20240618,185500,294598246,730,730,730,730,0
|
|
20240618,185400,294598246,730,730,730,730,0
|
|
20240618,185300,294598246,730,730,730,730,0
|
|
20240618,185200,294598246,730,730,730,730,0
|
|
20240618,185100,294598246,730,730,730,730,0
|
|
20240618,185000,294598246,730,730,730,730,0
|
|
20240618,184900,294598246,730,730,730,730,0
|
|
20240618,184800,294598246,730,730,730,730,7025
|
|
20240618,184700,294598246,730,730,730,730,0
|
|
20240618,184600,294598246,730,730,730,730,0
|
|
20240618,184500,294598246,730,730,730,730,0
|
|
20240618,184400,294598246,730,730,730,730,0
|
|
20240618,184300,294598246,730,730,730,730,0
|
|
20240618,184200,294598246,730,730,730,730,0
|
|
20240618,184100,294598246,730,730,730,730,0
|
|
20240618,184000,294598246,730,730,730,730,0
|
|
20240618,183900,294598246,730,730,730,730,0
|
|
20240618,183800,294598246,730,730,730,730,0
|
|
20240618,183700,294598246,730,730,730,730,0
|
|
20240618,183600,294598246,730,730,730,730,0
|
|
20240618,183500,294598246,730,730,730,730,0
|
|
20240618,183400,294598246,730,730,730,730,0
|
|
20240618,183300,294598246,730,730,730,730,0
|
|
20240618,183200,294598246,730,730,730,730,0
|
|
20240618,183100,294598246,730,730,730,730,0
|
|
20240618,183000,294598246,730,730,730,730,0
|
|
20240618,182900,294598246,730,730,730,730,0
|
|
20240618,182800,294598246,730,730,730,730,0
|
|
20240618,182700,294598246,730,730,730,730,0
|
|
20240618,182600,294598246,730,730,730,730,0
|
|
20240618,182500,294598246,730,730,730,730,0
|
|
20240618,182400,294598246,730,730,730,730,0
|
|
20240618,182300,294598246,730,730,730,730,0
|
|
20240618,182200,294598246,730,730,730,730,0
|
|
20240618,182100,294598246,730,730,730,730,0
|
|
20240618,182000,294598246,730,730,730,730,0
|
|
20240618,181900,294598246,730,730,730,730,0
|
|
20240618,181800,294598246,730,730,730,730,7025
|
|
20240618,181700,294598246,730,730,730,730,0
|
|
20240618,181600,294598246,730,730,730,730,0
|
|
20240618,181500,294598246,730,730,730,730,0
|
|
20240618,181400,294598246,730,730,730,730,0
|
|
20240618,181300,294598246,730,730,730,730,0
|
|
20240618,181200,294598246,730,730,730,730,0
|
|
20240618,181100,294598246,730,730,730,730,0
|
|
20240618,181000,294598246,730,730,730,730,0
|
|
20240618,180900,294598246,730,730,730,730,0
|
|
20240618,180800,294598246,730,730,730,730,0
|
|
20240618,180700,294598246,730,730,730,730,0
|
|
20240618,180600,294598246,730,730,730,730,0
|
|
20240618,180500,294598246,730,730,730,730,0
|
|
20240618,180400,294598246,730,730,730,730,0
|
|
20240618,180300,294598246,730,730,730,730,0
|
|
20240618,180200,294598246,730,730,730,730,0
|
|
20240618,180100,294598246,730,730,730,730,0
|
|
20240618,180000,294598246,730,730,730,730,0
|
|
20240618,175900,294598246,730,730,730,730,0
|
|
20240618,175800,294598246,730,730,730,730,0
|
|
20240618,175700,294598246,730,730,730,730,0
|
|
20240618,175600,294598246,730,730,730,730,0
|
|
20240618,175500,294598246,730,730,730,730,0
|
|
20240618,175400,294598246,730,730,730,730,0
|
|
20240618,175300,294598246,730,730,730,730,0
|
|
20240618,175200,294598246,730,730,730,730,0
|
|
20240618,175100,294598246,730,730,730,730,0
|
|
20240618,175000,294598246,730,730,730,730,0
|
|
20240618,174900,294598246,730,730,730,730,0
|
|
20240618,174800,294598246,730,730,730,730,7025
|
|
20240618,174700,294598246,730,730,730,730,0
|
|
20240618,174600,294598246,730,730,730,730,0
|
|
20240618,174500,294598246,730,730,730,730,0
|
|
20240618,174400,294598246,730,730,730,730,0
|
|
20240618,174300,294598246,730,730,730,730,0
|
|
20240618,174200,294598246,730,730,730,730,0
|
|
20240618,174100,294598246,730,730,730,730,0
|
|
20240618,174000,294598246,730,730,730,730,0
|
|
20240618,173900,294598246,730,730,730,730,0
|
|
20240618,173800,294598246,730,730,730,730,0
|
|
20240618,173700,294598246,730,730,730,730,0
|
|
20240618,173600,294598246,730,730,730,730,0
|
|
20240618,173500,294598246,730,730,730,730,0
|
|
20240618,173400,294598246,730,730,730,730,0
|
|
20240618,173300,294598246,730,730,730,730,0
|
|
20240618,173200,294598246,730,730,730,730,0
|
|
20240618,173100,294598246,730,730,730,730,0
|
|
20240618,173000,294598246,730,730,730,730,0
|
|
20240618,172900,294598246,730,730,730,730,0
|
|
20240618,172800,294598246,730,730,730,730,0
|
|
20240618,172700,294598246,730,730,730,730,0
|
|
20240618,172600,294598246,730,730,730,730,0
|
|
20240618,172500,294598246,730,730,730,730,0
|
|
20240618,172400,294598246,730,730,730,730,0
|
|
20240618,172300,294598246,730,730,730,730,0
|
|
20240618,172200,294598246,730,730,730,730,0
|
|
20240618,172100,294598246,730,730,730,730,0
|
|
20240618,172000,294598246,730,730,730,730,0
|
|
20240618,171900,294598246,730,730,730,730,0
|
|
20240618,171800,294598246,730,730,730,730,7025
|
|
20240618,171700,294598246,730,730,730,730,0
|
|
20240618,171600,294598246,730,730,730,730,0
|
|
20240618,171500,294598246,730,730,730,730,0
|
|
20240618,171400,294598246,730,730,730,730,0
|
|
20240618,171300,294598246,730,730,730,730,0
|
|
20240618,171200,294598246,730,730,730,730,0
|
|
20240618,171100,294598246,730,730,730,730,0
|
|
20240618,171000,294598246,730,730,730,730,0
|
|
20240618,170900,294598246,730,730,730,730,0
|
|
20240618,170800,294598246,730,730,730,730,0
|
|
20240618,170700,294598246,730,730,730,730,0
|
|
20240618,170600,294598246,730,730,730,730,0
|
|
20240618,170500,294598246,730,730,730,730,0
|
|
20240618,170400,294598246,730,730,730,730,0
|
|
20240618,170300,294598246,730,730,730,730,0
|
|
20240618,170200,294598246,730,730,730,730,0
|
|
20240618,170100,294598246,730,730,730,730,0
|
|
20240618,170000,294598246,730,730,730,730,0
|
|
20240618,165900,294598246,730,730,730,730,0
|
|
20240618,165800,294598246,730,730,730,730,0
|
|
20240618,165700,294598246,730,730,730,730,0
|
|
20240618,165600,294598246,730,730,730,730,0
|
|
20240618,165500,294598246,730,730,730,730,0
|
|
20240618,165400,294598246,730,730,730,730,0
|
|
20240618,165300,294598246,730,730,730,730,0
|
|
20240618,165200,294598246,730,730,730,730,0
|
|
20240618,165100,294598246,730,730,730,730,0
|
|
20240618,165000,294598246,730,730,730,730,0
|
|
20240618,164900,294598246,730,730,730,730,0
|
|
20240618,164800,294598246,730,730,730,730,7025
|
|
20240618,164700,294598246,730,730,730,730,0
|
|
20240618,164600,294598246,730,730,730,730,0
|
|
20240618,164500,294598246,730,730,730,730,0
|
|
20240618,164400,294598246,730,730,730,730,0
|
|
20240618,164300,294598246,730,730,730,730,0
|
|
20240618,164200,294598246,730,730,730,730,0
|
|
20240618,164100,294598246,730,730,730,730,0
|
|
20240618,164000,294598246,730,730,730,730,0
|
|
20240618,163900,294598246,730,730,730,730,0
|
|
20240618,163800,294598246,730,730,730,730,0
|
|
20240618,163700,294598246,730,730,730,730,0
|
|
20240618,163600,294598246,730,730,730,730,0
|
|
20240618,163500,294598246,730,730,730,730,0
|
|
20240618,163400,294598246,730,730,730,730,0
|
|
20240618,163300,294598246,730,730,730,730,0
|
|
20240618,163200,294598246,730,730,730,730,0
|
|
20240618,163100,294598246,730,730,730,730,0
|
|
20240618,163000,294598246,730,730,730,730,0
|
|
20240618,162900,294598246,730,730,730,730,0
|
|
20240618,162800,294598246,730,730,730,730,0
|
|
20240618,162700,294598246,730,730,730,730,0
|
|
20240618,162600,294598246,730,730,730,730,0
|
|
20240618,162500,294598246,730,730,730,730,0
|
|
20240618,162400,294598246,730,730,730,730,0
|
|
20240618,162300,294598246,730,730,730,730,0
|
|
20240618,162200,294598246,730,730,730,730,0
|
|
20240618,162100,294598246,730,730,730,730,0
|
|
20240618,162000,294598246,730,730,730,730,0
|
|
20240618,161900,294598246,730,730,730,730,0
|
|
20240618,161800,294598246,730,730,730,730,7025
|
|
20240618,161700,294598246,730,730,730,730,0
|
|
20240618,161600,294598246,730,730,730,730,0
|
|
20240618,161500,294598246,730,730,730,730,0
|
|
20240618,161400,294598246,730,730,730,730,0
|
|
20240618,161300,294598246,730,730,730,730,0
|
|
20240618,161200,294598246,730,730,730,730,0
|
|
20240618,161100,294598246,730,730,730,730,0
|
|
20240618,161000,294598246,730,730,730,730,0
|
|
20240618,160900,294598246,730,730,730,730,0
|
|
20240618,160800,294598246,730,730,730,730,0
|
|
20240618,160700,294598246,730,730,730,730,0
|
|
20240618,160600,294598246,730,730,730,730,0
|
|
20240618,160500,294598246,730,730,730,730,0
|
|
20240618,160400,294598246,730,730,730,730,0
|
|
20240618,160300,294598246,730,730,730,730,0
|
|
20240618,160200,294598246,730,730,730,730,0
|
|
20240618,160100,294598246,730,730,730,730,0
|
|
20240618,160000,294598246,730,730,730,730,0
|
|
20240618,155900,294598246,730,730,730,730,0
|
|
20240618,155800,294598246,730,730,730,730,0
|
|
20240618,155700,294598246,730,730,730,730,0
|
|
20240618,155600,294598246,730,730,730,730,0
|
|
20240618,155500,294598246,730,730,730,730,0
|
|
20240618,155400,294598246,730,730,730,730,0
|
|
20240618,155300,294598246,730,730,730,730,0
|
|
20240618,155200,294598246,730,730,730,730,0
|
|
20240618,155100,294598246,730,730,730,730,0
|
|
20240618,155000,294598246,730,730,730,730,0
|
|
20240618,154900,294598246,730,730,730,730,0
|
|
20240618,154800,294598246,730,730,730,730,7025
|
|
20240618,154700,294598246,730,730,730,730,0
|
|
20240618,154600,294598246,730,730,730,730,0
|
|
20240618,154500,294598246,730,730,730,730,0
|
|
20240618,154400,294598246,730,730,730,730,0
|
|
20240618,154300,294598246,730,730,730,730,0
|
|
20240618,154200,294598246,730,730,730,730,0
|
|
20240618,154100,294598246,730,730,730,730,0
|
|
20240618,154000,294598246,730,730,730,730,0
|
|
20240618,153900,294598246,730,730,730,730,0
|
|
20240618,153800,294598246,730,730,730,730,0
|
|
20240618,153700,294598246,730,730,730,730,0
|
|
20240618,153600,294598246,730,730,730,730,0
|
|
20240618,153500,294598246,730,730,730,730,0
|
|
20240618,153400,294598246,730,730,730,730,0
|
|
20240618,153300,294598246,730,730,730,730,0
|
|
20240618,153200,294598246,730,730,730,730,0
|
|
20240618,153100,294598246,730,730,730,730,0
|
|
20240618,153000,294598246,730,730,730,730,7025
|
|
20240618,152900,289469996,731,731,731,731,0
|
|
20240618,152800,289469996,731,731,731,731,0
|
|
20240618,152700,289469996,731,731,731,731,0
|
|
20240618,152600,289469996,731,731,731,731,0
|
|
20240618,152500,289469996,731,731,731,731,0
|
|
20240618,152400,289469996,731,731,731,731,0
|
|
20240618,152300,289469996,731,731,731,731,0
|
|
20240618,152200,289469996,731,731,731,731,0
|
|
20240618,152100,289469996,731,731,731,731,0
|
|
20240618,152000,289469996,731,731,731,731,0
|
|
20240618,151900,289469996,731,731,731,731,4693
|
|
20240618,151800,286039413,733,733,733,733,0
|
|
20240618,151700,286039413,733,733,733,733,1
|
|
20240618,151600,286038680,731,731,731,731,1000
|
|
20240618,151500,285307680,731,732,732,731,543
|
|
20240618,151400,284910339,732,732,732,732,0
|
|
20240618,151300,284910339,732,732,732,732,0
|
|
20240618,151200,284910339,732,732,732,732,0
|
|
20240618,151100,284910339,732,732,732,732,89
|
|
20240618,151000,284845191,732,732,732,732,154
|
|
20240618,150900,284732463,734,734,734,734,0
|
|
20240618,150800,284732463,734,734,734,734,0
|
|
20240618,150700,284732463,734,734,734,734,0
|
|
20240618,150600,284732463,734,734,734,734,40
|
|
20240618,150500,284703103,731,731,731,731,0
|
|
20240618,150400,284703103,731,731,731,731,0
|
|
20240618,150300,284703103,731,731,731,731,0
|
|
20240618,150200,284703103,731,732,732,731,1300
|
|
20240618,150100,283752728,734,734,734,734,5
|
|
20240618,150000,283749058,734,734,734,734,2
|
|
20240618,145900,283747590,734,735,735,734,2
|
|
20240618,145800,283746121,734,735,736,734,2002
|
|
20240618,145700,282276650,736,736,736,736,0
|
|
20240618,145600,282276650,736,736,736,736,0
|
|
20240618,145500,282276650,736,734,736,734,8
|
|
20240618,145400,282270776,735,734,735,733,24
|
|
20240618,145300,282253159,734,734,735,734,15
|
|
20240618,145200,282242148,736,734,736,734,90
|
|
20240618,145100,282175914,734,734,734,734,0
|
|
20240618,145000,282175914,734,734,734,734,1
|
|
20240618,144900,282175180,734,734,735,734,4
|
|
20240618,144800,282172243,732,732,732,732,0
|
|
20240618,144700,282172243,732,734,734,732,102
|
|
20240618,144600,282097575,735,735,735,735,0
|
|
20240618,144500,282097575,735,734,735,733,1949
|
|
20240618,144400,280667060,734,734,734,734,0
|
|
20240618,144300,280667060,734,734,734,734,0
|
|
20240618,144200,280667060,734,734,734,734,0
|
|
20240618,144100,280667060,734,734,734,734,0
|
|
20240618,144000,280667060,734,734,734,734,0
|
|
20240618,143900,280667060,734,734,734,734,0
|
|
20240618,143800,280667060,734,734,734,734,0
|
|
20240618,143700,280667060,734,734,734,734,0
|
|
20240618,143600,280667060,734,734,734,734,0
|
|
20240618,143500,280667060,734,734,734,734,0
|
|
20240618,143400,280667060,734,734,734,734,0
|
|
20240618,143300,280667060,734,734,734,734,0
|
|
20240618,143200,280667060,734,734,734,734,472
|
|
20240618,143100,280320612,734,734,734,734,28
|
|
20240618,143000,280300060,734,734,734,734,0
|
|
20240618,142900,280300060,734,734,734,734,0
|
|
20240618,142800,280300060,734,734,734,734,1000
|
|
20240618,142700,279566060,734,734,734,734,3
|
|
20240618,142600,279563858,734,734,734,734,3
|
|
20240618,142500,279561656,737,734,738,732,2858
|
|
20240618,142400,277458502,735,733,735,733,10
|
|
20240618,142300,277451154,730,730,730,730,0
|
|
20240618,142200,277451154,730,733,733,730,501
|
|
20240618,142100,277085421,730,731,731,730,4417
|
|
20240618,142000,273859013,733,733,733,733,2
|
|
20240618,141900,273857547,735,735,735,735,0
|
|
20240618,141800,273857547,735,732,735,732,5852
|
|
20240618,141700,269566223,732,732,732,732,1
|
|
20240618,141600,269565491,730,730,730,730,0
|
|
20240618,141500,269565491,730,730,730,730,227
|
|
20240618,141400,269399781,730,730,730,730,0
|
|
20240618,141300,269399781,730,730,730,730,0
|
|
20240618,141200,269399781,730,730,730,730,1
|
|
20240618,141100,269399051,731,731,731,731,172
|
|
20240618,141000,269273319,732,732,732,732,0
|
|
20240618,140900,269273319,732,732,732,732,200
|
|
20240618,140800,269126919,732,732,732,732,0
|
|
20240618,140700,269126919,732,732,732,732,147
|
|
20240618,140600,269019315,732,732,732,732,0
|
|
20240618,140500,269019315,732,731,732,730,3154
|
|
20240618,140400,266716189,732,732,732,732,0
|
|
20240618,140300,266716189,732,732,732,732,0
|
|
20240618,140200,266716189,732,732,732,732,0
|
|
20240618,140100,266716189,732,732,732,732,0
|
|
20240618,140000,266716189,732,733,733,732,1882
|
|
20240618,135900,265338560,734,735,735,734,1201
|
|
20240618,135800,264456922,735,735,735,735,0
|
|
20240618,135700,264456922,735,735,735,735,588
|
|
20240618,135600,264024742,735,735,735,735,5
|
|
20240618,135500,264021067,735,735,735,735,0
|
|
20240618,135400,264021067,735,735,735,735,1
|
|
20240618,135300,264020332,736,736,736,736,0
|
|
20240618,135200,264020332,736,736,736,736,0
|
|
20240618,135100,264020332,736,736,736,736,20
|
|
20240618,135000,264005612,737,737,737,737,0
|
|
20240618,134900,264005612,737,736,737,736,1882
|
|
20240618,134800,262618580,736,736,736,736,0
|
|
20240618,134700,262618580,736,736,737,736,3742
|
|
20240618,134600,259862092,735,735,735,735,25
|
|
20240618,134500,259843717,736,736,736,736,0
|
|
20240618,134400,259843717,736,735,736,735,205
|
|
20240618,134300,259693037,735,735,735,735,2
|
|
20240618,134200,259691567,734,734,734,734,0
|
|
20240618,134100,259691567,734,734,734,734,0
|
|
20240618,134000,259691567,734,734,734,734,0
|
|
20240618,133900,259691567,734,734,734,734,0
|
|
20240618,133800,259691567,734,735,735,734,504
|
|
20240618,133700,259321627,735,734,735,734,6086
|
|
20240618,133600,254854501,734,734,734,734,0
|
|
20240618,133500,254854501,734,734,734,734,163
|
|
20240618,133400,254734859,735,734,735,734,1487
|
|
20240618,133300,253643397,734,734,734,734,2300
|
|
20240618,133200,251955197,734,734,734,734,4105
|
|
20240618,133100,248942127,734,732,734,731,1404
|
|
20240618,133000,247915084,734,734,734,734,1
|
|
20240618,132900,247914350,733,733,733,733,0
|
|
20240618,132800,247914350,733,733,733,733,0
|
|
20240618,132700,247914350,733,733,733,733,0
|
|
20240618,132600,247914350,733,733,733,733,1
|
|
20240618,132500,247913617,730,730,730,730,0
|
|
20240618,132400,247913617,730,730,730,730,0
|
|
20240618,132300,247913617,730,730,730,730,0
|
|
20240618,132200,247913617,730,730,730,730,0
|
|
20240618,132100,247913617,730,730,730,730,0
|
|
20240618,132000,247913617,730,730,730,730,0
|
|
20240618,131900,247913617,730,730,730,730,0
|
|
20240618,131800,247913617,730,730,730,730,0
|
|
20240618,131700,247913617,730,730,730,730,10
|
|
20240618,131600,247906317,733,733,733,733,0
|
|
20240618,131500,247906317,733,731,733,731,1428
|
|
20240618,131400,246862119,731,734,734,731,4829
|
|
20240618,131300,243327030,734,734,734,734,0
|
|
20240618,131200,243327030,734,734,734,734,0
|
|
20240618,131100,243327030,734,734,734,734,0
|
|
20240618,131000,243327030,734,734,734,734,0
|
|
20240618,130900,243327030,734,734,734,734,0
|
|
20240618,130800,243327030,734,734,734,734,500
|
|
20240618,130700,242960030,734,734,734,734,100
|
|
20240618,130600,242886630,734,734,734,734,0
|
|
20240618,130500,242886630,734,734,734,734,0
|
|
20240618,130400,242886630,734,734,734,734,1400
|
|
20240618,130300,241859030,734,734,734,734,0
|
|
20240618,130200,241859030,734,734,734,734,0
|
|
20240618,130100,241859030,734,734,734,734,8
|
|
20240618,130000,241853158,735,735,735,735,0
|
|
20240618,125900,241853158,735,735,735,735,1
|
|
20240618,125800,241852423,734,735,735,734,3006
|
|
20240618,125700,239643017,734,734,734,734,0
|
|
20240618,125600,239643017,734,736,736,734,6418
|
|
20240618,125500,234925778,736,736,736,736,4
|
|
20240618,125400,234922834,735,735,735,735,1970
|
|
20240618,125300,233474884,735,734,735,734,2558
|
|
20240618,125200,231597222,733,733,734,733,2582
|
|
20240618,125100,229704534,733,733,733,733,0
|
|
20240618,125000,229704534,733,733,733,733,22
|
|
20240618,124900,229688408,733,733,733,733,0
|
|
20240618,124800,229688408,733,733,733,733,0
|
|
20240618,124700,229688408,733,733,733,733,2
|
|
20240618,124600,229686942,733,733,733,733,0
|
|
20240618,124500,229686942,733,733,733,733,428
|
|
20240618,124400,229373218,733,732,733,732,140
|
|
20240618,124300,229270728,732,732,732,732,1294
|
|
20240618,124200,228323520,732,732,732,732,0
|
|
20240618,124100,228323520,732,732,732,732,5
|
|
20240618,124000,228319860,732,732,732,732,100
|
|
20240618,123900,228246660,731,731,731,731,500
|
|
20240618,123800,227881160,732,732,732,732,0
|
|
20240618,123700,227881160,732,732,732,732,0
|
|
20240618,123600,227881160,732,732,732,732,0
|
|
20240618,123500,227881160,732,732,732,732,1
|
|
20240618,123400,227880428,731,731,731,731,929
|
|
20240618,123300,227201329,731,731,731,731,0
|
|
20240618,123200,227201329,731,730,731,730,51
|
|
20240618,123100,227164098,730,730,730,730,0
|
|
20240618,123000,227164098,730,730,730,730,0
|
|
20240618,122900,227164098,730,730,730,730,3560
|
|
20240618,122800,224565298,730,730,730,730,90
|
|
20240618,122700,224499598,729,729,729,729,0
|
|
20240618,122600,224499598,729,729,729,729,10000
|
|
20240618,122500,217209598,729,729,729,729,0
|
|
20240618,122400,217209598,729,729,729,729,0
|
|
20240618,122300,217209598,729,730,730,729,737
|
|
20240618,122200,216672224,731,731,731,731,0
|
|
20240618,122100,216672224,731,731,731,731,0
|
|
20240618,122000,216672224,731,731,731,731,0
|
|
20240618,121900,216672224,731,731,731,731,1000
|
|
20240618,121800,215941224,731,731,731,731,222
|
|
20240618,121700,215778942,731,731,731,731,0
|
|
20240618,121600,215778942,731,729,731,729,61
|
|
20240618,121500,215734471,729,729,729,729,0
|
|
20240618,121400,215734471,729,729,729,729,1
|
|
20240618,121300,215733742,729,729,729,729,1325
|
|
20240618,121200,214767817,731,731,731,731,0
|
|
20240618,121100,214767817,731,731,731,731,0
|
|
20240618,121000,214767817,731,731,731,731,0
|
|
20240618,120900,214767817,731,731,731,731,0
|
|
20240618,120800,214767817,731,731,731,731,0
|
|
20240618,120700,214767817,731,731,731,731,0
|
|
20240618,120600,214767817,731,731,731,731,10
|
|
20240618,120500,214760507,731,731,731,731,0
|
|
20240618,120400,214760507,731,731,731,731,100
|
|
20240618,120300,214687407,731,731,731,731,0
|
|
20240618,120200,214687407,731,731,731,731,40
|
|
20240618,120100,214658167,731,731,731,731,0
|
|
20240618,120000,214658167,731,731,731,731,0
|
|
20240618,115900,214658167,731,731,731,731,0
|
|
20240618,115800,214658167,731,731,731,731,2
|
|
20240618,115700,214656705,729,729,729,729,0
|
|
20240618,115600,214656705,729,729,729,729,1
|
|
20240618,115500,214655976,728,728,728,728,1
|
|
20240618,115400,214655248,728,729,729,728,319
|
|
20240618,115300,214422794,728,728,728,728,0
|
|
20240618,115200,214422794,728,728,728,728,0
|
|
20240618,115100,214422794,728,728,728,728,0
|
|
20240618,115000,214422794,728,728,728,728,0
|
|
20240618,114900,214422794,728,728,728,728,0
|
|
20240618,114800,214422794,728,730,730,728,4000
|
|
20240618,114700,211509327,728,728,728,728,0
|
|
20240618,114600,211509327,728,729,729,728,6448
|
|
20240618,114500,206814981,728,728,728,728,0
|
|
20240618,114400,206814981,728,728,728,728,501
|
|
20240618,114300,206450253,728,728,728,728,10000
|
|
20240618,114200,199170253,729,729,729,729,0
|
|
20240618,114100,199170253,729,729,729,729,0
|
|
20240618,114000,199170253,729,729,729,729,116
|
|
20240618,113900,199085689,729,729,729,729,0
|
|
20240618,113800,199085689,729,729,729,729,1901
|
|
20240618,113700,197699860,729,729,729,729,1
|
|
20240618,113600,197699131,729,732,732,729,7003
|
|
20240618,113500,192586505,732,732,732,732,1000
|
|
20240618,113400,191854505,732,732,732,732,0
|
|
20240618,113300,191854505,732,732,732,732,0
|
|
20240618,113200,191854505,732,732,732,732,0
|
|
20240618,113100,191854505,732,732,732,732,0
|
|
20240618,113000,191854505,732,732,732,732,100
|
|
20240618,112900,191781305,732,732,732,732,50
|
|
20240618,112800,191744705,733,733,733,733,0
|
|
20240618,112700,191744705,733,732,733,732,21
|
|
20240618,112600,191729332,732,732,732,732,650
|
|
20240618,112500,191253532,732,731,732,731,4147
|
|
20240618,112400,188217929,731,731,734,731,5003
|
|
20240618,112300,184547389,733,731,733,731,10000
|
|
20240618,112200,177220237,732,728,732,728,9001
|
|
20240618,112100,170632201,728,728,728,728,500
|
|
20240618,112000,170268201,728,728,728,728,40
|
|
20240618,111900,170239081,728,728,728,728,1661
|
|
20240618,111800,169029873,728,728,728,728,3451
|
|
20240618,111700,166517545,728,729,729,728,9726
|
|
20240618,111600,159432885,730,730,730,730,103
|
|
20240618,111500,159357695,730,730,730,730,17
|
|
20240618,111400,159345285,730,730,730,730,12
|
|
20240618,111300,159336525,730,731,731,730,10795
|
|
20240618,111200,151453446,731,731,731,731,0
|
|
20240618,111100,151453446,731,731,731,731,0
|
|
20240618,111000,151453446,731,731,731,731,0
|
|
20240618,110900,151453446,731,731,731,731,0
|
|
20240618,110800,151453446,731,731,731,731,0
|
|
20240618,110700,151453446,731,731,731,731,0
|
|
20240618,110600,151453446,731,731,731,731,0
|
|
20240618,110500,151453446,731,731,731,731,1001
|
|
20240618,110400,150721715,731,731,731,730,4688
|
|
20240618,110300,147297088,731,731,731,731,10
|
|
20240618,110200,147289778,731,731,731,731,0
|
|
20240618,110100,147289778,731,731,731,731,110
|
|
20240618,110000,147209368,731,731,731,731,40
|
|
20240618,105900,147180128,731,731,731,731,0
|
|
20240618,105800,147180128,731,731,731,731,2
|
|
20240618,105700,147178666,729,729,729,729,0
|
|
20240618,105600,147178666,729,729,729,729,500
|
|
20240618,105500,146814166,729,729,729,729,26
|
|
20240618,105400,146795212,730,731,731,730,8
|
|
20240618,105300,146789371,729,730,730,729,6000
|
|
20240618,105200,142415166,730,730,730,730,22
|
|
20240618,105100,142399106,730,730,730,730,500
|
|
20240618,105000,142034106,730,730,730,729,1641
|
|
20240618,104900,140836177,731,731,731,730,1924
|
|
20240618,104800,139431633,731,731,731,731,1
|
|
20240618,104700,139430902,730,730,730,730,1171
|
|
20240618,104600,138576072,729,730,730,729,1200
|
|
20240618,104500,137701271,729,731,731,729,12
|
|
20240618,104400,137692519,731,731,731,731,7
|
|
20240618,104300,137687402,731,730,731,729,2911
|
|
20240618,104200,135564335,729,729,729,729,20
|
|
20240618,104100,135549755,729,729,731,729,799
|
|
20240618,104000,134967221,729,729,729,729,1
|
|
20240618,103900,134966492,729,729,729,729,0
|
|
20240618,103800,134966492,729,729,729,729,0
|
|
20240618,103700,134966492,729,729,729,729,0
|
|
20240618,103600,134966492,729,729,729,729,0
|
|
20240618,103500,134966492,729,731,731,729,3005
|
|
20240618,103400,132775837,731,731,731,731,1
|
|
20240618,103300,132775106,731,731,731,731,1100
|
|
20240618,103200,131971006,731,731,731,731,0
|
|
20240618,103100,131971006,731,731,731,731,1
|
|
20240618,103000,131970275,729,729,729,729,0
|
|
20240618,102900,131970275,729,729,729,729,1388
|
|
20240618,102800,130958423,729,729,729,729,0
|
|
20240618,102700,130958423,729,729,729,729,300
|
|
20240618,102600,130739723,729,729,730,729,18828
|
|
20240618,102500,117014109,729,730,730,729,200
|
|
20240618,102400,116868307,729,730,730,729,12
|
|
20240618,102300,116859558,730,732,732,729,8403
|
|
20240618,102200,110732571,731,731,731,731,76
|
|
20240618,102100,110677015,731,731,731,731,1054
|
|
20240618,102000,109906541,731,731,731,731,0
|
|
20240618,101900,109906541,731,731,731,731,4446
|
|
20240618,101800,106656515,730,730,730,730,4
|
|
20240618,101700,106653595,730,730,730,730,48
|
|
20240618,101600,106618555,730,729,730,729,176
|
|
20240618,101500,106490145,730,730,730,730,0
|
|
20240618,101400,106490145,730,730,730,730,0
|
|
20240618,101300,106490145,730,730,730,730,54
|
|
20240618,101200,106450725,730,730,730,730,0
|
|
20240618,101100,106450725,730,731,731,730,1002
|
|
20240618,101000,105719263,730,730,730,730,117
|
|
20240618,100900,105633853,730,730,730,730,7089
|
|
20240618,100800,100458883,730,730,730,730,500
|
|
20240618,100700,100093883,730,731,731,730,5434
|
|
20240618,100600,96127056,733,732,733,732,3001
|
|
20240618,100500,93927324,732,730,732,730,54
|
|
20240618,100400,93887803,730,730,730,730,2170
|
|
20240618,100300,92303703,732,732,732,732,6377
|
|
20240618,100200,87635739,730,730,730,730,1900
|
|
20240618,100100,86248739,729,729,729,729,0
|
|
20240618,100000,86248739,729,729,729,729,3038
|
|
20240618,095900,84034037,729,732,732,729,14306
|
|
20240618,095800,73603583,732,732,732,731,1132
|
|
20240618,095700,72775963,732,731,732,731,34
|
|
20240618,095600,72751076,731,730,731,730,38
|
|
20240618,095500,72723334,730,731,731,730,1304
|
|
20240618,095400,71771410,732,730,732,729,4057
|
|
20240618,095300,68807696,730,730,730,730,1008
|
|
20240618,095200,68071856,730,732,732,730,11050
|
|
20240618,095100,60002733,732,732,732,732,10
|
|
20240618,095000,59995413,732,732,732,732,1
|
|
20240618,094900,59994681,731,731,731,731,1400
|
|
20240618,094800,58971281,733,733,733,733,0
|
|
20240618,094700,58971281,733,733,733,733,2
|
|
20240618,094600,58969815,733,733,733,733,1
|
|
20240618,094500,58969082,731,732,732,731,3219
|
|
20240618,094400,56614874,732,732,732,731,5400
|
|
20240618,094300,52666074,734,733,734,733,4
|
|
20240618,094200,52663139,732,732,732,732,0
|
|
20240618,094100,52663139,732,732,732,732,4
|
|
20240618,094000,52660211,732,732,732,732,0
|
|
20240618,093900,52660211,732,732,732,732,700
|
|
20240618,093800,52147811,732,732,732,732,2073
|
|
20240618,093700,50630375,732,732,732,732,52
|
|
20240618,093600,50592311,731,731,731,731,431
|
|
20240618,093500,50277250,732,732,732,732,1
|
|
20240618,093400,50276518,732,730,732,730,6363
|
|
20240618,093300,45621456,730,732,732,730,926
|
|
20240618,093200,44945397,732,732,732,730,4584
|
|
20240618,093100,41597849,732,732,732,731,6021
|
|
20240618,093000,37195191,732,733,733,732,1681
|
|
20240618,092900,35964573,733,734,734,733,59
|
|
20240618,092800,35921284,735,733,735,733,521
|
|
20240618,092700,35538983,733,733,733,733,33
|
|
20240618,092600,35514794,733,733,733,732,4393
|
|
20240618,092500,32297397,733,733,733,733,0
|
|
20240618,092400,32297397,733,733,733,733,400
|
|
20240618,092300,32004197,734,734,734,734,608
|
|
20240618,092200,31557925,735,736,736,735,167
|
|
20240618,092100,31435015,736,736,736,734,618
|
|
20240618,092000,30981099,736,736,736,736,3
|
|
20240618,091900,30978891,735,737,737,735,162
|
|
20240618,091800,30859622,737,737,737,737,2
|
|
20240618,091700,30858148,737,737,737,737,6
|
|
20240618,091600,30853726,736,735,736,735,2146
|
|
20240618,091500,29276413,736,736,736,735,154
|
|
20240618,091400,29163187,737,738,738,737,80
|
|
20240618,091300,29104220,737,738,738,737,423
|
|
20240618,091200,28792146,737,737,737,737,0
|
|
20240618,091100,28792146,737,737,737,737,0
|
|
20240618,091000,28792146,737,737,737,737,1
|
|
20240618,090900,28791409,738,738,738,738,5
|
|
20240618,090800,28787719,738,735,743,730,22383
|
|
20240618,090700,12375295,735,739,740,735,5701
|
|
20240618,090600,8178989,739,739,739,739,11
|
|
20240618,090500,8170860,737,737,737,737,0
|
|
20240618,090400,8170860,737,737,737,737,465
|
|
20240618,090300,7828155,737,740,740,735,10031
|
|
20240618,090200,435872,740,740,740,740,20
|
|
20240618,090100,421072,740,741,741,740,32
|
|
20240618,090000,397381,741,740,741,740,537
|