622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191900,540578444,727,727,727,727,5490
|
|
20240717,191800,540578444,727,727,727,727,0
|
|
20240717,191700,540578444,727,727,727,727,0
|
|
20240717,191600,540578444,727,727,727,727,0
|
|
20240717,191500,540578444,727,727,727,727,0
|
|
20240717,191400,540578444,727,727,727,727,0
|
|
20240717,191300,540578444,727,727,727,727,0
|
|
20240717,191200,540578444,727,727,727,727,0
|
|
20240717,191100,540578444,727,727,727,727,0
|
|
20240717,191000,540578444,727,727,727,727,0
|
|
20240717,190900,540578444,727,727,727,727,0
|
|
20240717,190800,540578444,727,727,727,727,0
|
|
20240717,190700,540578444,727,727,727,727,0
|
|
20240717,190600,540578444,727,727,727,727,0
|
|
20240717,190500,540578444,727,727,727,727,0
|
|
20240717,190400,540578444,727,727,727,727,0
|
|
20240717,190300,540578444,727,727,727,727,0
|
|
20240717,190200,540578444,727,727,727,727,0
|
|
20240717,190100,540578444,727,727,727,727,0
|
|
20240717,190000,540578444,727,727,727,727,0
|
|
20240717,185900,540578444,727,727,727,727,0
|
|
20240717,185800,540578444,727,727,727,727,0
|
|
20240717,185700,540578444,727,727,727,727,0
|
|
20240717,185600,540578444,727,727,727,727,0
|
|
20240717,185500,540578444,727,727,727,727,0
|
|
20240717,185400,540578444,727,727,727,727,0
|
|
20240717,185300,540578444,727,727,727,727,0
|
|
20240717,185200,540578444,727,727,727,727,0
|
|
20240717,185100,540578444,727,727,727,727,0
|
|
20240717,185000,540578444,727,727,727,727,0
|
|
20240717,184900,540578444,727,727,727,727,5490
|
|
20240717,184800,540578444,727,727,727,727,0
|
|
20240717,184700,540578444,727,727,727,727,0
|
|
20240717,184600,540578444,727,727,727,727,0
|
|
20240717,184500,540578444,727,727,727,727,0
|
|
20240717,184400,540578444,727,727,727,727,0
|
|
20240717,184300,540578444,727,727,727,727,0
|
|
20240717,184200,540578444,727,727,727,727,0
|
|
20240717,184100,540578444,727,727,727,727,0
|
|
20240717,184000,540578444,727,727,727,727,0
|
|
20240717,183900,540578444,727,727,727,727,0
|
|
20240717,183800,540578444,727,727,727,727,0
|
|
20240717,183700,540578444,727,727,727,727,0
|
|
20240717,183600,540578444,727,727,727,727,0
|
|
20240717,183500,540578444,727,727,727,727,0
|
|
20240717,183400,540578444,727,727,727,727,0
|
|
20240717,183300,540578444,727,727,727,727,0
|
|
20240717,183200,540578444,727,727,727,727,0
|
|
20240717,183100,540578444,727,727,727,727,0
|
|
20240717,183000,540578444,727,727,727,727,0
|
|
20240717,182900,540578444,727,727,727,727,0
|
|
20240717,182800,540578444,727,727,727,727,0
|
|
20240717,182700,540578444,727,727,727,727,0
|
|
20240717,182600,540578444,727,727,727,727,0
|
|
20240717,182500,540578444,727,727,727,727,0
|
|
20240717,182400,540578444,727,727,727,727,0
|
|
20240717,182300,540578444,727,727,727,727,0
|
|
20240717,182200,540578444,727,727,727,727,0
|
|
20240717,182100,540578444,727,727,727,727,0
|
|
20240717,182000,540578444,727,727,727,727,0
|
|
20240717,181900,540578444,727,727,727,727,5490
|
|
20240717,181800,540578444,727,727,727,727,0
|
|
20240717,181700,540578444,727,727,727,727,0
|
|
20240717,181600,540578444,727,727,727,727,0
|
|
20240717,181500,540578444,727,727,727,727,0
|
|
20240717,181400,540578444,727,727,727,727,0
|
|
20240717,181300,540578444,727,727,727,727,0
|
|
20240717,181200,540578444,727,727,727,727,0
|
|
20240717,181100,540578444,727,727,727,727,0
|
|
20240717,181000,540578444,727,727,727,727,0
|
|
20240717,180900,540578444,727,727,727,727,0
|
|
20240717,180800,540578444,727,727,727,727,0
|
|
20240717,180700,540578444,727,727,727,727,0
|
|
20240717,180600,540578444,727,727,727,727,0
|
|
20240717,180500,540578444,727,727,727,727,0
|
|
20240717,180400,540578444,727,727,727,727,0
|
|
20240717,180300,540578444,727,727,727,727,0
|
|
20240717,180200,540578444,727,727,727,727,0
|
|
20240717,180100,540578444,727,727,727,727,0
|
|
20240717,180000,540578444,727,727,727,727,0
|
|
20240717,175900,540578444,727,727,727,727,0
|
|
20240717,175800,540578444,727,727,727,727,0
|
|
20240717,175700,540578444,727,727,727,727,0
|
|
20240717,175600,540578444,727,727,727,727,0
|
|
20240717,175500,540578444,727,727,727,727,0
|
|
20240717,175400,540578444,727,727,727,727,0
|
|
20240717,175300,540578444,727,727,727,727,0
|
|
20240717,175200,540578444,727,727,727,727,0
|
|
20240717,175100,540578444,727,727,727,727,0
|
|
20240717,175000,540578444,727,727,727,727,0
|
|
20240717,174900,540578444,727,727,727,727,5490
|
|
20240717,174800,540578444,727,727,727,727,0
|
|
20240717,174700,540578444,727,727,727,727,0
|
|
20240717,174600,540578444,727,727,727,727,0
|
|
20240717,174500,540578444,727,727,727,727,0
|
|
20240717,174400,540578444,727,727,727,727,0
|
|
20240717,174300,540578444,727,727,727,727,0
|
|
20240717,174200,540578444,727,727,727,727,0
|
|
20240717,174100,540578444,727,727,727,727,0
|
|
20240717,174000,540578444,727,727,727,727,0
|
|
20240717,173900,540578444,727,727,727,727,0
|
|
20240717,173800,540578444,727,727,727,727,0
|
|
20240717,173700,540578444,727,727,727,727,0
|
|
20240717,173600,540578444,727,727,727,727,0
|
|
20240717,173500,540578444,727,727,727,727,0
|
|
20240717,173400,540578444,727,727,727,727,0
|
|
20240717,173300,540578444,727,727,727,727,0
|
|
20240717,173200,540578444,727,727,727,727,0
|
|
20240717,173100,540578444,727,727,727,727,0
|
|
20240717,173000,540578444,727,727,727,727,0
|
|
20240717,172900,540578444,727,727,727,727,0
|
|
20240717,172800,540578444,727,727,727,727,0
|
|
20240717,172700,540578444,727,727,727,727,0
|
|
20240717,172600,540578444,727,727,727,727,0
|
|
20240717,172500,540578444,727,727,727,727,0
|
|
20240717,172400,540578444,727,727,727,727,0
|
|
20240717,172300,540578444,727,727,727,727,0
|
|
20240717,172200,540578444,727,727,727,727,0
|
|
20240717,172100,540578444,727,727,727,727,0
|
|
20240717,172000,540578444,727,727,727,727,0
|
|
20240717,171900,540578444,727,727,727,727,5490
|
|
20240717,171800,540578444,727,727,727,727,0
|
|
20240717,171700,540578444,727,727,727,727,0
|
|
20240717,171600,540578444,727,727,727,727,0
|
|
20240717,171500,540578444,727,727,727,727,0
|
|
20240717,171400,540578444,727,727,727,727,0
|
|
20240717,171300,540578444,727,727,727,727,0
|
|
20240717,171200,540578444,727,727,727,727,0
|
|
20240717,171100,540578444,727,727,727,727,0
|
|
20240717,171000,540578444,727,727,727,727,0
|
|
20240717,170900,540578444,727,727,727,727,0
|
|
20240717,170800,540578444,727,727,727,727,0
|
|
20240717,170700,540578444,727,727,727,727,0
|
|
20240717,170600,540578444,727,727,727,727,0
|
|
20240717,170500,540578444,727,727,727,727,0
|
|
20240717,170400,540578444,727,727,727,727,0
|
|
20240717,170300,540578444,727,727,727,727,0
|
|
20240717,170200,540578444,727,727,727,727,0
|
|
20240717,170100,540578444,727,727,727,727,0
|
|
20240717,170000,540578444,727,727,727,727,0
|
|
20240717,165900,540578444,727,727,727,727,0
|
|
20240717,165800,540578444,727,727,727,727,0
|
|
20240717,165700,540578444,727,727,727,727,0
|
|
20240717,165600,540578444,727,727,727,727,0
|
|
20240717,165500,540578444,727,727,727,727,0
|
|
20240717,165400,540578444,727,727,727,727,0
|
|
20240717,165300,540578444,727,727,727,727,0
|
|
20240717,165200,540578444,727,727,727,727,0
|
|
20240717,165100,540578444,727,727,727,727,0
|
|
20240717,165000,540578444,727,727,727,727,0
|
|
20240717,164900,540578444,727,727,727,727,5490
|
|
20240717,164800,540578444,727,727,727,727,0
|
|
20240717,164700,540578444,727,727,727,727,0
|
|
20240717,164600,540578444,727,727,727,727,0
|
|
20240717,164500,540578444,727,727,727,727,0
|
|
20240717,164400,540578444,727,727,727,727,0
|
|
20240717,164300,540578444,727,727,727,727,0
|
|
20240717,164200,540578444,727,727,727,727,0
|
|
20240717,164100,540578444,727,727,727,727,0
|
|
20240717,164000,540578444,727,727,727,727,0
|
|
20240717,163900,540578444,727,727,727,727,0
|
|
20240717,163800,540578444,727,727,727,727,0
|
|
20240717,163700,540578444,727,727,727,727,0
|
|
20240717,163600,540578444,727,727,727,727,0
|
|
20240717,163500,540578444,727,727,727,727,0
|
|
20240717,163400,540578444,727,727,727,727,0
|
|
20240717,163300,540578444,727,727,727,727,0
|
|
20240717,163200,540578444,727,727,727,727,0
|
|
20240717,163100,540578444,727,727,727,727,0
|
|
20240717,163000,540578444,727,727,727,727,0
|
|
20240717,162900,540578444,727,727,727,727,0
|
|
20240717,162800,540578444,727,727,727,727,0
|
|
20240717,162700,540578444,727,727,727,727,0
|
|
20240717,162600,540578444,727,727,727,727,0
|
|
20240717,162500,540578444,727,727,727,727,0
|
|
20240717,162400,540578444,727,727,727,727,0
|
|
20240717,162300,540578444,727,727,727,727,0
|
|
20240717,162200,540578444,727,727,727,727,0
|
|
20240717,162100,540578444,727,727,727,727,0
|
|
20240717,162000,540578444,727,727,727,727,0
|
|
20240717,161900,540578444,727,727,727,727,5490
|
|
20240717,161800,540578444,727,727,727,727,0
|
|
20240717,161700,540578444,727,727,727,727,0
|
|
20240717,161600,540578444,727,727,727,727,0
|
|
20240717,161500,540578444,727,727,727,727,0
|
|
20240717,161400,540578444,727,727,727,727,0
|
|
20240717,161300,540578444,727,727,727,727,0
|
|
20240717,161200,540578444,727,727,727,727,0
|
|
20240717,161100,540578444,727,727,727,727,0
|
|
20240717,161000,540578444,727,727,727,727,0
|
|
20240717,160900,540578444,727,727,727,727,0
|
|
20240717,160800,540578444,727,727,727,727,0
|
|
20240717,160700,540578444,727,727,727,727,0
|
|
20240717,160600,540578444,727,727,727,727,0
|
|
20240717,160500,540578444,727,727,727,727,0
|
|
20240717,160400,540578444,727,727,727,727,0
|
|
20240717,160300,540578444,727,727,727,727,0
|
|
20240717,160200,540578444,727,727,727,727,0
|
|
20240717,160100,540578444,727,727,727,727,0
|
|
20240717,160000,540578444,727,727,727,727,0
|
|
20240717,155900,540578444,727,727,727,727,0
|
|
20240717,155800,540578444,727,727,727,727,0
|
|
20240717,155700,540578444,727,727,727,727,0
|
|
20240717,155600,540578444,727,727,727,727,0
|
|
20240717,155500,540578444,727,727,727,727,0
|
|
20240717,155400,540578444,727,727,727,727,0
|
|
20240717,155300,540578444,727,727,727,727,0
|
|
20240717,155200,540578444,727,727,727,727,0
|
|
20240717,155100,540578444,727,727,727,727,0
|
|
20240717,155000,540578444,727,727,727,727,0
|
|
20240717,154900,540578444,727,727,727,727,5490
|
|
20240717,154800,540578444,727,727,727,727,0
|
|
20240717,154700,540578444,727,727,727,727,0
|
|
20240717,154600,540578444,727,727,727,727,0
|
|
20240717,154500,540578444,727,727,727,727,0
|
|
20240717,154400,540578444,727,727,727,727,0
|
|
20240717,154300,540578444,727,727,727,727,0
|
|
20240717,154200,540578444,727,727,727,727,0
|
|
20240717,154100,540578444,727,727,727,727,0
|
|
20240717,154000,540578444,727,727,727,727,0
|
|
20240717,153900,540578444,727,727,727,727,0
|
|
20240717,153800,540578444,727,727,727,727,0
|
|
20240717,153700,540578444,727,727,727,727,0
|
|
20240717,153600,540578444,727,727,727,727,0
|
|
20240717,153500,540578444,727,727,727,727,0
|
|
20240717,153400,540578444,727,727,727,727,0
|
|
20240717,153300,540578444,727,727,727,727,0
|
|
20240717,153200,540578444,727,727,727,727,0
|
|
20240717,153100,540578444,727,727,727,727,0
|
|
20240717,153000,540578444,727,727,727,727,5490
|
|
20240717,152900,536587214,729,729,729,729,0
|
|
20240717,152800,536587214,729,729,729,729,0
|
|
20240717,152700,536587214,729,729,729,729,0
|
|
20240717,152600,536587214,729,729,729,729,0
|
|
20240717,152500,536587214,729,729,729,729,0
|
|
20240717,152400,536587214,729,729,729,729,0
|
|
20240717,152300,536587214,729,729,729,729,0
|
|
20240717,152200,536587214,729,729,729,729,0
|
|
20240717,152100,536587214,729,729,729,729,0
|
|
20240717,152000,536587214,729,729,729,729,0
|
|
20240717,151900,536587214,729,730,730,729,5862
|
|
20240717,151800,532313673,730,730,731,730,186
|
|
20240717,151700,532177883,731,730,731,730,7163
|
|
20240717,151600,526948873,730,730,731,730,542
|
|
20240717,151500,526553212,731,730,731,730,767
|
|
20240717,151400,525993282,731,731,731,730,70
|
|
20240717,151300,525942162,731,730,731,730,7012
|
|
20240717,151200,520817745,730,730,730,730,0
|
|
20240717,151100,520817745,730,730,730,727,2667
|
|
20240717,151000,518872934,730,729,730,727,921
|
|
20240717,150900,518201339,728,728,729,728,1137
|
|
20240717,150800,517373593,728,727,728,727,344
|
|
20240717,150700,517123261,728,728,728,728,1163
|
|
20240717,150600,516276597,729,729,729,729,0
|
|
20240717,150500,516276597,729,729,729,729,1
|
|
20240717,150400,516275868,729,729,729,729,0
|
|
20240717,150300,516275868,729,729,729,729,0
|
|
20240717,150200,516275868,729,727,729,727,8
|
|
20240717,150100,516270050,727,728,728,727,1157
|
|
20240717,150000,515428909,729,729,729,729,11
|
|
20240717,145900,515420890,730,730,730,730,0
|
|
20240717,145800,515420890,730,726,730,726,2935
|
|
20240717,145700,513289942,727,727,727,727,148
|
|
20240717,145600,513182346,727,728,728,727,4624
|
|
20240717,145500,509820433,727,727,727,727,0
|
|
20240717,145400,509820433,727,727,727,727,0
|
|
20240717,145300,509820433,727,727,727,727,0
|
|
20240717,145200,509820433,727,728,728,727,600
|
|
20240717,145100,509383827,730,730,730,730,1
|
|
20240717,145000,509383097,729,729,729,729,2868
|
|
20240717,144900,507292325,730,729,730,729,302
|
|
20240717,144800,507072166,729,729,729,729,6
|
|
20240717,144700,507067792,729,729,729,729,698
|
|
20240717,144600,506558950,729,728,729,728,99
|
|
20240717,144500,506486854,729,729,729,729,17
|
|
20240717,144400,506474461,728,729,729,728,666
|
|
20240717,144300,505989353,728,728,728,728,0
|
|
20240717,144200,505989353,728,728,728,728,0
|
|
20240717,144100,505989353,728,728,728,728,100
|
|
20240717,144000,505916553,727,727,727,727,0
|
|
20240717,143900,505916553,727,727,727,727,86
|
|
20240717,143800,505854031,727,728,728,727,1379
|
|
20240717,143700,504851497,728,728,728,728,1238
|
|
20240717,143600,503950233,728,728,728,728,3
|
|
20240717,143500,503948049,728,728,728,728,330
|
|
20240717,143400,503707809,728,728,728,728,131
|
|
20240717,143300,503612441,727,727,727,727,21
|
|
20240717,143200,503597174,727,728,728,727,10000
|
|
20240717,143100,496323967,728,728,728,728,0
|
|
20240717,143000,496323967,728,729,729,728,1497
|
|
20240717,142900,495234134,729,729,729,729,0
|
|
20240717,142800,495234134,729,730,730,729,304
|
|
20240717,142700,495012514,728,728,728,728,0
|
|
20240717,142600,495012514,728,728,728,728,0
|
|
20240717,142500,495012514,728,729,729,728,506
|
|
20240717,142400,494643641,728,728,728,728,0
|
|
20240717,142300,494643641,728,728,728,728,0
|
|
20240717,142200,494643641,728,728,728,728,0
|
|
20240717,142100,494643641,728,730,730,728,4086
|
|
20240717,142000,491660863,730,730,730,730,0
|
|
20240717,141900,491660863,730,730,730,730,0
|
|
20240717,141800,491660863,730,730,730,730,6
|
|
20240717,141700,491656483,730,728,730,728,9138
|
|
20240717,141600,484995158,728,728,728,728,74
|
|
20240717,141500,484941286,728,728,728,728,11
|
|
20240717,141400,484933278,728,728,728,728,3023
|
|
20240717,141300,482732534,728,729,729,728,1685
|
|
20240717,141200,481505848,728,728,728,728,0
|
|
20240717,141100,481505848,728,728,728,728,5971
|
|
20240717,141000,477158960,729,730,730,729,6117
|
|
20240717,140900,472699654,729,729,730,729,1955
|
|
20240717,140800,471274419,730,730,730,730,0
|
|
20240717,140700,471274419,730,730,730,730,0
|
|
20240717,140600,471274419,730,730,730,730,1050
|
|
20240717,140500,470507919,730,730,730,730,12
|
|
20240717,140400,470499159,729,729,729,729,3830
|
|
20240717,140300,467707089,729,728,729,728,51
|
|
20240717,140200,467669911,729,728,729,728,800
|
|
20240717,140100,467087011,729,729,729,729,0
|
|
20240717,140000,467087011,729,729,729,729,0
|
|
20240717,135900,467087011,729,729,729,729,8905
|
|
20240717,135800,460595266,729,729,729,729,8400
|
|
20240717,135700,454471666,729,730,730,729,535
|
|
20240717,135600,454081616,731,731,731,731,0
|
|
20240717,135500,454081616,731,731,731,731,0
|
|
20240717,135400,454081616,731,731,731,731,300
|
|
20240717,135300,453862316,731,731,731,731,0
|
|
20240717,135200,453862316,731,731,731,731,91
|
|
20240717,135100,453795795,731,731,731,731,330
|
|
20240717,135000,453554565,729,731,731,729,75
|
|
20240717,134900,453499835,731,731,731,731,1
|
|
20240717,134800,453499104,729,731,731,729,2084
|
|
20240717,134700,451977868,731,731,731,731,3758
|
|
20240717,134600,449230770,731,731,731,731,349
|
|
20240717,134500,448975651,731,731,731,731,106
|
|
20240717,134400,448898165,731,731,731,731,3101
|
|
20240717,134300,446631334,731,731,731,731,0
|
|
20240717,134200,446631334,731,731,731,731,1189
|
|
20240717,134100,445762175,730,730,730,730,0
|
|
20240717,134000,445762175,730,730,730,730,0
|
|
20240717,133900,445762175,730,730,730,730,1
|
|
20240717,133800,445761445,730,730,730,730,10
|
|
20240717,133700,445754145,730,730,730,730,10
|
|
20240717,133600,445746845,729,729,729,729,0
|
|
20240717,133500,445746845,729,729,729,729,14
|
|
20240717,133400,445736639,728,728,728,728,0
|
|
20240717,133300,445736639,728,728,728,728,0
|
|
20240717,133200,445736639,728,728,728,728,0
|
|
20240717,133100,445736639,728,728,728,728,0
|
|
20240717,133000,445736639,728,729,729,728,2800
|
|
20240717,132900,443696278,731,731,731,731,0
|
|
20240717,132800,443696278,731,731,731,731,0
|
|
20240717,132700,443696278,731,731,731,731,9
|
|
20240717,132600,443689699,731,731,731,731,0
|
|
20240717,132500,443689699,731,731,731,731,0
|
|
20240717,132400,443689699,731,729,731,729,2
|
|
20240717,132300,443688239,729,730,730,729,4391
|
|
20240717,132200,440485583,731,731,731,731,300
|
|
20240717,132100,440266283,731,731,731,731,0
|
|
20240717,132000,440266283,731,731,731,731,1
|
|
20240717,131900,440265552,731,731,731,731,0
|
|
20240717,131800,440265552,731,731,731,731,1
|
|
20240717,131700,440264821,731,731,731,731,1
|
|
20240717,131600,440264090,730,732,732,730,1566
|
|
20240717,131500,439120598,730,730,730,730,3
|
|
20240717,131400,439118408,730,731,732,730,393
|
|
20240717,131300,438831143,731,732,732,731,133
|
|
20240717,131200,438733849,731,731,731,731,20
|
|
20240717,131100,438719229,731,731,731,731,1
|
|
20240717,131000,438718498,730,730,730,730,3
|
|
20240717,130900,438716308,730,729,730,729,4
|
|
20240717,130800,438713391,729,729,729,729,1
|
|
20240717,130700,438712662,729,731,731,729,11105
|
|
20240717,130600,430606111,730,730,730,730,0
|
|
20240717,130500,430606111,730,730,730,730,0
|
|
20240717,130400,430606111,730,730,730,730,0
|
|
20240717,130300,430606111,730,731,731,730,7060
|
|
20240717,130200,425451401,731,731,731,731,2000
|
|
20240717,130100,423989401,731,731,731,731,0
|
|
20240717,130000,423989401,731,731,731,731,3484
|
|
20240717,125900,421442597,731,732,732,731,2449
|
|
20240717,125800,419652376,732,732,732,732,15
|
|
20240717,125700,419641396,732,732,732,732,0
|
|
20240717,125600,419641396,732,731,732,731,4502
|
|
20240717,125500,416345934,732,732,732,732,0
|
|
20240717,125400,416345934,732,732,732,732,137
|
|
20240717,125300,416245650,733,733,733,733,0
|
|
20240717,125200,416245650,733,733,733,733,0
|
|
20240717,125100,416245650,733,733,733,733,0
|
|
20240717,125000,416245650,733,733,733,733,1
|
|
20240717,124900,416244917,733,733,733,733,0
|
|
20240717,124800,416244917,733,733,733,733,0
|
|
20240717,124700,416244917,733,733,733,733,98
|
|
20240717,124600,416173083,733,733,733,733,372
|
|
20240717,124500,415900407,733,733,733,733,1
|
|
20240717,124400,415899674,731,732,732,731,1100
|
|
20240717,124300,415095074,731,733,733,731,7341
|
|
20240717,124200,409726842,733,733,733,733,0
|
|
20240717,124100,409726842,733,733,733,733,6
|
|
20240717,124000,409722444,733,733,733,733,0
|
|
20240717,123900,409722444,733,733,733,733,116
|
|
20240717,123800,409637416,733,732,733,732,2180
|
|
20240717,123700,408039556,733,733,733,733,1
|
|
20240717,123600,408038823,733,733,733,733,10
|
|
20240717,123500,408031493,732,732,732,732,13
|
|
20240717,123400,408021977,732,733,733,732,501
|
|
20240717,123300,407654745,733,733,733,733,500
|
|
20240717,123200,407288245,733,733,733,733,0
|
|
20240717,123100,407288245,733,731,733,731,56
|
|
20240717,123000,407247307,731,731,731,731,787
|
|
20240717,122900,406672010,731,731,731,731,950
|
|
20240717,122800,405977560,732,732,732,732,4
|
|
20240717,122700,405974632,733,733,733,733,0
|
|
20240717,122600,405974632,733,733,733,733,0
|
|
20240717,122500,405974632,733,733,733,733,0
|
|
20240717,122400,405974632,733,733,733,733,5
|
|
20240717,122300,405970967,733,733,733,733,0
|
|
20240717,122200,405970967,733,731,733,731,31
|
|
20240717,122100,405948304,733,733,733,733,0
|
|
20240717,122000,405948304,733,731,733,731,1103
|
|
20240717,121900,405142009,731,733,733,731,15037
|
|
20240717,121800,394144488,735,735,735,735,0
|
|
20240717,121700,394144488,735,735,735,735,0
|
|
20240717,121600,394144488,735,733,735,733,17
|
|
20240717,121500,394132025,735,735,735,735,53
|
|
20240717,121400,394093070,735,735,735,735,0
|
|
20240717,121300,394093070,735,735,735,735,0
|
|
20240717,121200,394093070,735,733,735,733,10
|
|
20240717,121100,394085730,732,733,733,732,275
|
|
20240717,121000,393884270,733,733,733,733,16
|
|
20240717,120900,393872542,733,732,733,732,3431
|
|
20240717,120800,391361045,733,733,733,733,0
|
|
20240717,120700,391361045,733,733,733,733,0
|
|
20240717,120600,391361045,733,733,733,733,46
|
|
20240717,120500,391327327,734,734,734,734,0
|
|
20240717,120400,391327327,734,734,734,734,0
|
|
20240717,120300,391327327,734,734,734,734,1
|
|
20240717,120200,391326593,733,734,734,733,2729
|
|
20240717,120100,389326235,733,733,733,733,5000
|
|
20240717,120000,385661235,734,734,734,734,0
|
|
20240717,115900,385661235,734,734,734,734,0
|
|
20240717,115800,385661235,734,734,734,734,0
|
|
20240717,115700,385661235,734,734,734,733,337
|
|
20240717,115600,385413972,734,734,734,734,0
|
|
20240717,115500,385413972,734,734,734,734,73
|
|
20240717,115400,385360390,734,734,734,734,849
|
|
20240717,115300,384737224,735,735,735,735,136
|
|
20240717,115200,384637264,734,734,734,734,0
|
|
20240717,115100,384637264,734,734,734,734,0
|
|
20240717,115000,384637264,734,734,734,734,0
|
|
20240717,114900,384637264,734,734,734,734,4263
|
|
20240717,114800,381508222,735,735,735,735,4
|
|
20240717,114700,381505282,735,735,735,735,5
|
|
20240717,114600,381501607,736,736,736,736,0
|
|
20240717,114500,381501607,736,734,736,734,3
|
|
20240717,114400,381499403,734,734,734,734,30
|
|
20240717,114300,381477383,734,734,734,734,140
|
|
20240717,114200,381374623,734,734,734,734,0
|
|
20240717,114100,381374623,734,734,734,734,5
|
|
20240717,114000,381370953,733,733,733,733,0
|
|
20240717,113900,381370953,733,734,734,733,5109
|
|
20240717,113800,377625947,735,735,735,735,73
|
|
20240717,113700,377572292,735,735,735,735,0
|
|
20240717,113600,377572292,735,735,735,735,543
|
|
20240717,113500,377173187,736,736,736,736,100
|
|
20240717,113400,377099587,736,736,736,736,52
|
|
20240717,113300,377061315,736,735,737,734,3028
|
|
20240717,113200,374833068,735,733,735,733,2100
|
|
20240717,113100,373291768,733,734,734,733,2262
|
|
20240717,113000,371633721,734,734,734,734,2600
|
|
20240717,112900,369725321,735,735,735,735,0
|
|
20240717,112800,369725321,735,735,735,735,0
|
|
20240717,112700,369725321,735,735,735,735,2000
|
|
20240717,112600,368255321,733,734,734,733,6500
|
|
20240717,112500,363485735,734,734,734,734,10
|
|
20240717,112400,363478395,735,735,735,735,714
|
|
20240717,112300,362953605,735,735,735,735,0
|
|
20240717,112200,362953605,735,735,735,735,2
|
|
20240717,112100,362952135,735,735,735,735,50
|
|
20240717,112000,362915385,734,734,734,734,0
|
|
20240717,111900,362915385,734,734,734,734,820
|
|
20240717,111800,362313505,734,735,735,734,5011
|
|
20240717,111700,358635420,735,735,735,735,0
|
|
20240717,111600,358635420,735,735,735,735,0
|
|
20240717,111500,358635420,735,735,735,735,0
|
|
20240717,111400,358635420,735,735,735,735,333
|
|
20240717,111300,358390665,736,736,736,736,3
|
|
20240717,111200,358388457,736,736,736,736,0
|
|
20240717,111100,358388457,736,736,736,736,6
|
|
20240717,111000,358384041,736,736,736,736,6
|
|
20240717,110900,358379625,735,735,735,735,6
|
|
20240717,110800,358375215,736,736,736,736,20
|
|
20240717,110700,358360495,735,735,735,735,1811
|
|
20240717,110600,357029410,735,735,735,735,1
|
|
20240717,110500,357028675,735,735,735,735,45
|
|
20240717,110400,356995600,735,735,735,735,0
|
|
20240717,110300,356995600,735,736,736,733,4256
|
|
20240717,110200,353870502,736,736,736,736,2
|
|
20240717,110100,353869030,736,736,736,736,0
|
|
20240717,110000,353869030,736,736,736,736,6
|
|
20240717,105900,353864614,736,736,736,736,0
|
|
20240717,105800,353864614,736,736,736,736,8
|
|
20240717,105700,353858726,736,736,736,736,1
|
|
20240717,105600,353857990,735,735,735,735,2
|
|
20240717,105500,353856520,735,735,735,735,90
|
|
20240717,105400,353790370,735,736,736,735,11230
|
|
20240717,105300,345525094,738,738,738,738,0
|
|
20240717,105200,345525094,738,738,738,738,0
|
|
20240717,105100,345525094,738,736,738,736,600
|
|
20240717,105000,345083294,736,736,736,736,0
|
|
20240717,104900,345083294,736,736,737,736,5880
|
|
20240717,104800,340752138,736,735,736,732,12451
|
|
20240717,104700,331627181,736,736,736,735,1150
|
|
20240717,104600,330781927,735,735,735,735,6
|
|
20240717,104500,330777517,735,735,735,735,4
|
|
20240717,104400,330774577,736,736,736,736,1
|
|
20240717,104300,330773841,736,736,736,736,0
|
|
20240717,104200,330773841,736,735,736,735,8
|
|
20240717,104100,330767956,736,736,737,736,29
|
|
20240717,104000,330746597,734,734,734,734,88
|
|
20240717,103900,330682005,736,736,736,736,1
|
|
20240717,103800,330681269,736,736,736,736,7291
|
|
20240717,103700,325315093,736,736,736,736,10000
|
|
20240717,103600,317955093,736,736,736,736,0
|
|
20240717,103500,317955093,736,735,736,735,5
|
|
20240717,103400,317951417,734,734,734,734,1252
|
|
20240717,103300,317032449,735,735,735,735,5
|
|
20240717,103200,317028774,733,734,734,733,4321
|
|
20240717,103100,313860558,734,734,734,734,503
|
|
20240717,103000,313491356,734,734,734,734,25
|
|
20240717,102900,313473006,734,734,734,734,706
|
|
20240717,102800,312954802,734,734,734,734,400
|
|
20240717,102700,312661202,733,733,733,733,0
|
|
20240717,102600,312661202,733,733,733,733,418
|
|
20240717,102500,312354808,734,734,734,734,1428
|
|
20240717,102400,311306656,734,734,734,734,1285
|
|
20240717,102300,310363466,735,735,735,735,1349
|
|
20240717,102200,309371951,736,736,736,736,2717
|
|
20240717,102100,307372239,736,738,738,736,2940
|
|
20240717,102000,305207071,739,738,739,738,807
|
|
20240717,101900,304610701,738,739,740,738,1526
|
|
20240717,101800,303481783,740,738,740,738,14707
|
|
20240717,101700,292607734,738,738,738,738,6970
|
|
20240717,101600,287463874,738,736,738,736,25273
|
|
20240717,101500,268831476,734,734,734,734,68
|
|
20240717,101400,268781564,734,734,734,734,1
|
|
20240717,101300,268780830,734,734,734,734,1
|
|
20240717,101200,268780096,733,733,733,733,455
|
|
20240717,101100,268446581,733,734,735,733,8327
|
|
20240717,101000,262329707,734,732,734,732,33
|
|
20240717,100900,262305537,732,733,733,732,2723
|
|
20240717,100800,260310348,733,733,733,733,1556
|
|
20240717,100700,259169800,733,733,733,733,1199
|
|
20240717,100600,258290933,733,733,733,733,1000
|
|
20240717,100500,257557933,733,733,733,733,2
|
|
20240717,100400,257556467,733,733,733,733,312
|
|
20240717,100300,257327771,733,734,734,733,622
|
|
20240717,100200,256871345,734,734,734,733,1287
|
|
20240717,100100,255927972,733,734,734,733,21
|
|
20240717,100000,255912569,734,734,734,734,8
|
|
20240717,095900,255906697,734,734,734,734,4
|
|
20240717,095800,255903761,735,735,735,735,6
|
|
20240717,095700,255899351,735,735,735,734,3114
|
|
20240717,095600,253613561,735,734,735,732,561
|
|
20240717,095500,253201242,734,734,735,733,4063
|
|
20240717,095400,250222773,735,735,735,735,155
|
|
20240717,095300,250108848,734,734,734,734,0
|
|
20240717,095200,250108848,734,736,736,734,3033
|
|
20240717,095100,247882550,736,736,736,736,1
|
|
20240717,095000,247881814,735,735,735,735,0
|
|
20240717,094900,247881814,735,735,735,735,20
|
|
20240717,094800,247867114,735,734,735,733,9876
|
|
20240717,094700,240611845,734,735,735,734,2261
|
|
20240717,094600,238950428,735,735,735,735,219
|
|
20240717,094500,238789463,734,733,734,733,5006
|
|
20240717,094400,235115060,731,733,734,731,15225
|
|
20240717,094300,223969194,734,734,734,734,0
|
|
20240717,094200,223969194,734,733,734,733,145
|
|
20240717,094100,223862774,734,734,735,734,2240
|
|
20240717,094000,222218014,734,734,734,734,372
|
|
20240717,093900,221944966,735,735,735,735,2716
|
|
20240717,093800,219948706,737,734,737,734,959
|
|
20240717,093700,219244795,733,735,735,733,25657
|
|
20240717,093600,200430733,737,736,737,735,24
|
|
20240717,093500,200413054,737,736,737,735,15724
|
|
20240717,093400,188835288,737,736,737,736,38
|
|
20240717,093300,188807316,736,736,736,736,483
|
|
20240717,093200,188451828,736,734,736,733,3316
|
|
20240717,093100,186018361,734,734,734,734,3
|
|
20240717,093000,186016159,733,735,735,731,10112
|
|
20240717,092900,178612735,736,735,736,733,3941
|
|
20240717,092800,175722517,735,735,735,735,213
|
|
20240717,092700,175565962,736,736,736,736,440
|
|
20240717,092600,175242122,736,736,736,736,5
|
|
20240717,092500,175238442,736,737,737,735,6055
|
|
20240717,092400,170786953,737,737,737,737,501
|
|
20240717,092300,170417716,737,737,737,737,1000
|
|
20240717,092200,169680716,737,736,737,736,21026
|
|
20240717,092100,154203080,733,736,736,733,6
|
|
20240717,092000,154198667,736,732,736,732,1467
|
|
20240717,091900,153123344,732,732,736,731,4128
|
|
20240717,091800,150105052,732,730,732,730,10347
|
|
20240717,091700,142547356,730,735,735,730,15059
|
|
20240717,091600,131529112,735,735,735,734,1772
|
|
20240717,091500,130228446,736,735,736,735,7435
|
|
20240717,091400,124763714,734,733,734,733,1591
|
|
20240717,091300,123596558,734,735,735,732,1585
|
|
20240717,091200,122434044,735,737,738,733,21051
|
|
20240717,091100,106986032,735,736,737,735,2323
|
|
20240717,091000,105277137,737,738,738,736,2433
|
|
20240717,090900,103483544,738,740,740,738,6466
|
|
20240717,090800,98704048,740,738,741,738,30481
|
|
20240717,090700,76157791,738,737,738,737,10694
|
|
20240717,090600,68267490,736,736,736,736,3656
|
|
20240717,090500,65576674,736,736,737,736,8378
|
|
20240717,090400,59403719,737,737,737,737,4
|
|
20240717,090300,59400771,737,735,737,734,2447
|
|
20240717,090200,57603116,735,734,739,733,12645
|
|
20240717,090100,48310594,732,735,735,731,16819
|
|
20240717,090000,35970977,739,740,740,735,48707
|