619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191600,555699535,730,730,730,730,7255
|
|
20240718,191500,555699535,730,730,730,730,0
|
|
20240718,191400,555699535,730,730,730,730,0
|
|
20240718,191300,555699535,730,730,730,730,0
|
|
20240718,191200,555699535,730,730,730,730,0
|
|
20240718,191100,555699535,730,730,730,730,0
|
|
20240718,191000,555699535,730,730,730,730,0
|
|
20240718,190900,555699535,730,730,730,730,0
|
|
20240718,190800,555699535,730,730,730,730,0
|
|
20240718,190700,555699535,730,730,730,730,0
|
|
20240718,190600,555699535,730,730,730,730,0
|
|
20240718,190500,555699535,730,730,730,730,0
|
|
20240718,190400,555699535,730,730,730,730,0
|
|
20240718,190300,555699535,730,730,730,730,0
|
|
20240718,190200,555699535,730,730,730,730,0
|
|
20240718,190100,555699535,730,730,730,730,0
|
|
20240718,190000,555699535,730,730,730,730,0
|
|
20240718,185900,555699535,730,730,730,730,0
|
|
20240718,185800,555699535,730,730,730,730,0
|
|
20240718,185700,555699535,730,730,730,730,0
|
|
20240718,185600,555699535,730,730,730,730,0
|
|
20240718,185500,555699535,730,730,730,730,0
|
|
20240718,185400,555699535,730,730,730,730,0
|
|
20240718,185300,555699535,730,730,730,730,0
|
|
20240718,185200,555699535,730,730,730,730,0
|
|
20240718,185100,555699535,730,730,730,730,0
|
|
20240718,185000,555699535,730,730,730,730,0
|
|
20240718,184900,555699535,730,730,730,730,0
|
|
20240718,184800,555699535,730,730,730,730,0
|
|
20240718,184700,555699535,730,730,730,730,0
|
|
20240718,184600,555699535,730,730,730,730,7255
|
|
20240718,184500,555699535,730,730,730,730,0
|
|
20240718,184400,555699535,730,730,730,730,0
|
|
20240718,184300,555699535,730,730,730,730,0
|
|
20240718,184200,555699535,730,730,730,730,0
|
|
20240718,184100,555699535,730,730,730,730,0
|
|
20240718,184000,555699535,730,730,730,730,0
|
|
20240718,183900,555699535,730,730,730,730,0
|
|
20240718,183800,555699535,730,730,730,730,0
|
|
20240718,183700,555699535,730,730,730,730,0
|
|
20240718,183600,555699535,730,730,730,730,0
|
|
20240718,183500,555699535,730,730,730,730,0
|
|
20240718,183400,555699535,730,730,730,730,0
|
|
20240718,183300,555699535,730,730,730,730,0
|
|
20240718,183200,555699535,730,730,730,730,0
|
|
20240718,183100,555699535,730,730,730,730,0
|
|
20240718,183000,555699535,730,730,730,730,0
|
|
20240718,182900,555699535,730,730,730,730,0
|
|
20240718,182800,555699535,730,730,730,730,0
|
|
20240718,182700,555699535,730,730,730,730,0
|
|
20240718,182600,555699535,730,730,730,730,0
|
|
20240718,182500,555699535,730,730,730,730,0
|
|
20240718,182400,555699535,730,730,730,730,0
|
|
20240718,182300,555699535,730,730,730,730,0
|
|
20240718,182200,555699535,730,730,730,730,0
|
|
20240718,182100,555699535,730,730,730,730,0
|
|
20240718,182000,555699535,730,730,730,730,0
|
|
20240718,181900,555699535,730,730,730,730,0
|
|
20240718,181800,555699535,730,730,730,730,0
|
|
20240718,181700,555699535,730,730,730,730,0
|
|
20240718,181600,555699535,730,730,730,730,7255
|
|
20240718,181500,555699535,730,730,730,730,0
|
|
20240718,181400,555699535,730,730,730,730,0
|
|
20240718,181300,555699535,730,730,730,730,0
|
|
20240718,181200,555699535,730,730,730,730,0
|
|
20240718,181100,555699535,730,730,730,730,0
|
|
20240718,181000,555699535,730,730,730,730,0
|
|
20240718,180900,555699535,730,730,730,730,0
|
|
20240718,180800,555699535,730,730,730,730,0
|
|
20240718,180700,555699535,730,730,730,730,0
|
|
20240718,180600,555699535,730,730,730,730,0
|
|
20240718,180500,555699535,730,730,730,730,0
|
|
20240718,180400,555699535,730,730,730,730,0
|
|
20240718,180300,555699535,730,730,730,730,0
|
|
20240718,180200,555699535,730,730,730,730,0
|
|
20240718,180100,555699535,730,730,730,730,0
|
|
20240718,180000,555699535,730,730,730,730,0
|
|
20240718,175900,555699535,730,730,730,730,0
|
|
20240718,175800,555699535,730,730,730,730,0
|
|
20240718,175700,555699535,730,730,730,730,0
|
|
20240718,175600,555699535,730,730,730,730,0
|
|
20240718,175500,555699535,730,730,730,730,0
|
|
20240718,175400,555699535,730,730,730,730,0
|
|
20240718,175300,555699535,730,730,730,730,0
|
|
20240718,175200,555699535,730,730,730,730,0
|
|
20240718,175100,555699535,730,730,730,730,0
|
|
20240718,175000,555699535,730,730,730,730,0
|
|
20240718,174900,555699535,730,730,730,730,0
|
|
20240718,174800,555699535,730,730,730,730,0
|
|
20240718,174700,555699535,730,730,730,730,0
|
|
20240718,174600,555699535,730,730,730,730,7255
|
|
20240718,174500,555699535,730,730,730,730,0
|
|
20240718,174400,555699535,730,730,730,730,0
|
|
20240718,174300,555699535,730,730,730,730,0
|
|
20240718,174200,555699535,730,730,730,730,0
|
|
20240718,174100,555699535,730,730,730,730,0
|
|
20240718,174000,555699535,730,730,730,730,0
|
|
20240718,173900,555699535,730,730,730,730,0
|
|
20240718,173800,555699535,730,730,730,730,0
|
|
20240718,173700,555699535,730,730,730,730,0
|
|
20240718,173600,555699535,730,730,730,730,0
|
|
20240718,173500,555699535,730,730,730,730,0
|
|
20240718,173400,555699535,730,730,730,730,0
|
|
20240718,173300,555699535,730,730,730,730,0
|
|
20240718,173200,555699535,730,730,730,730,0
|
|
20240718,173100,555699535,730,730,730,730,0
|
|
20240718,173000,555699535,730,730,730,730,0
|
|
20240718,172900,555699535,730,730,730,730,0
|
|
20240718,172800,555699535,730,730,730,730,0
|
|
20240718,172700,555699535,730,730,730,730,0
|
|
20240718,172600,555699535,730,730,730,730,0
|
|
20240718,172500,555699535,730,730,730,730,0
|
|
20240718,172400,555699535,730,730,730,730,0
|
|
20240718,172300,555699535,730,730,730,730,0
|
|
20240718,172200,555699535,730,730,730,730,0
|
|
20240718,172100,555699535,730,730,730,730,0
|
|
20240718,172000,555699535,730,730,730,730,0
|
|
20240718,171900,555699535,730,730,730,730,0
|
|
20240718,171800,555699535,730,730,730,730,0
|
|
20240718,171700,555699535,730,730,730,730,0
|
|
20240718,171600,555699535,730,730,730,730,7255
|
|
20240718,171500,555699535,730,730,730,730,0
|
|
20240718,171400,555699535,730,730,730,730,0
|
|
20240718,171300,555699535,730,730,730,730,0
|
|
20240718,171200,555699535,730,730,730,730,0
|
|
20240718,171100,555699535,730,730,730,730,0
|
|
20240718,171000,555699535,730,730,730,730,0
|
|
20240718,170900,555699535,730,730,730,730,0
|
|
20240718,170800,555699535,730,730,730,730,0
|
|
20240718,170700,555699535,730,730,730,730,0
|
|
20240718,170600,555699535,730,730,730,730,0
|
|
20240718,170500,555699535,730,730,730,730,0
|
|
20240718,170400,555699535,730,730,730,730,0
|
|
20240718,170300,555699535,730,730,730,730,0
|
|
20240718,170200,555699535,730,730,730,730,0
|
|
20240718,170100,555699535,730,730,730,730,0
|
|
20240718,170000,555699535,730,730,730,730,0
|
|
20240718,165900,555699535,730,730,730,730,0
|
|
20240718,165800,555699535,730,730,730,730,0
|
|
20240718,165700,555699535,730,730,730,730,0
|
|
20240718,165600,555699535,730,730,730,730,0
|
|
20240718,165500,555699535,730,730,730,730,0
|
|
20240718,165400,555699535,730,730,730,730,0
|
|
20240718,165300,555699535,730,730,730,730,0
|
|
20240718,165200,555699535,730,730,730,730,0
|
|
20240718,165100,555699535,730,730,730,730,0
|
|
20240718,165000,555699535,730,730,730,730,0
|
|
20240718,164900,555699535,730,730,730,730,0
|
|
20240718,164800,555699535,730,730,730,730,0
|
|
20240718,164700,555699535,730,730,730,730,0
|
|
20240718,164600,555699535,730,730,730,730,7255
|
|
20240718,164500,555699535,730,730,730,730,0
|
|
20240718,164400,555699535,730,730,730,730,0
|
|
20240718,164300,555699535,730,730,730,730,0
|
|
20240718,164200,555699535,730,730,730,730,0
|
|
20240718,164100,555699535,730,730,730,730,0
|
|
20240718,164000,555699535,730,730,730,730,0
|
|
20240718,163900,555699535,730,730,730,730,0
|
|
20240718,163800,555699535,730,730,730,730,0
|
|
20240718,163700,555699535,730,730,730,730,0
|
|
20240718,163600,555699535,730,730,730,730,0
|
|
20240718,163500,555699535,730,730,730,730,0
|
|
20240718,163400,555699535,730,730,730,730,0
|
|
20240718,163300,555699535,730,730,730,730,0
|
|
20240718,163200,555699535,730,730,730,730,0
|
|
20240718,163100,555699535,730,730,730,730,0
|
|
20240718,163000,555699535,730,730,730,730,0
|
|
20240718,162900,555699535,730,730,730,730,0
|
|
20240718,162800,555699535,730,730,730,730,0
|
|
20240718,162700,555699535,730,730,730,730,0
|
|
20240718,162600,555699535,730,730,730,730,0
|
|
20240718,162500,555699535,730,730,730,730,0
|
|
20240718,162400,555699535,730,730,730,730,0
|
|
20240718,162300,555699535,730,730,730,730,0
|
|
20240718,162200,555699535,730,730,730,730,0
|
|
20240718,162100,555699535,730,730,730,730,0
|
|
20240718,162000,555699535,730,730,730,730,0
|
|
20240718,161900,555699535,730,730,730,730,0
|
|
20240718,161800,555699535,730,730,730,730,0
|
|
20240718,161700,555699535,730,730,730,730,0
|
|
20240718,161600,555699535,730,730,730,730,7255
|
|
20240718,161500,555699535,730,730,730,730,0
|
|
20240718,161400,555699535,730,730,730,730,0
|
|
20240718,161300,555699535,730,730,730,730,0
|
|
20240718,161200,555699535,730,730,730,730,0
|
|
20240718,161100,555699535,730,730,730,730,0
|
|
20240718,161000,555699535,730,730,730,730,0
|
|
20240718,160900,555699535,730,730,730,730,0
|
|
20240718,160800,555699535,730,730,730,730,0
|
|
20240718,160700,555699535,730,730,730,730,0
|
|
20240718,160600,555699535,730,730,730,730,0
|
|
20240718,160500,555699535,730,730,730,730,0
|
|
20240718,160400,555699535,730,730,730,730,0
|
|
20240718,160300,555699535,730,730,730,730,0
|
|
20240718,160200,555699535,730,730,730,730,0
|
|
20240718,160100,555699535,730,730,730,730,0
|
|
20240718,160000,555699535,730,730,730,730,0
|
|
20240718,155900,555699535,730,730,730,730,0
|
|
20240718,155800,555699535,730,730,730,730,0
|
|
20240718,155700,555699535,730,730,730,730,0
|
|
20240718,155600,555699535,730,730,730,730,0
|
|
20240718,155500,555699535,730,730,730,730,0
|
|
20240718,155400,555699535,730,730,730,730,0
|
|
20240718,155300,555699535,730,730,730,730,0
|
|
20240718,155200,555699535,730,730,730,730,0
|
|
20240718,155100,555699535,730,730,730,730,0
|
|
20240718,155000,555699535,730,730,730,730,0
|
|
20240718,154900,555699535,730,730,730,730,0
|
|
20240718,154800,555699535,730,730,730,730,0
|
|
20240718,154700,555699535,730,730,730,730,0
|
|
20240718,154600,555699535,730,730,730,730,7255
|
|
20240718,154500,555699535,730,730,730,730,0
|
|
20240718,154400,555699535,730,730,730,730,0
|
|
20240718,154300,555699535,730,730,730,730,0
|
|
20240718,154200,555699535,730,730,730,730,0
|
|
20240718,154100,555699535,730,730,730,730,0
|
|
20240718,154000,555699535,730,730,730,730,0
|
|
20240718,153900,555699535,730,730,730,730,0
|
|
20240718,153800,555699535,730,730,730,730,0
|
|
20240718,153700,555699535,730,730,730,730,0
|
|
20240718,153600,555699535,730,730,730,730,0
|
|
20240718,153500,555699535,730,730,730,730,0
|
|
20240718,153400,555699535,730,730,730,730,0
|
|
20240718,153300,555699535,730,730,730,730,0
|
|
20240718,153200,555699535,730,730,730,730,0
|
|
20240718,153100,555699535,730,730,730,730,0
|
|
20240718,153000,555699535,730,730,730,730,7255
|
|
20240718,152900,550403385,728,728,728,728,0
|
|
20240718,152800,550403385,728,728,728,728,0
|
|
20240718,152700,550403385,728,728,728,728,0
|
|
20240718,152600,550403385,728,728,728,728,0
|
|
20240718,152500,550403385,728,728,728,728,0
|
|
20240718,152400,550403385,728,728,728,728,0
|
|
20240718,152300,550403385,728,728,728,728,0
|
|
20240718,152200,550403385,728,728,728,728,0
|
|
20240718,152100,550403385,728,728,728,728,0
|
|
20240718,152000,550403385,728,728,728,728,0
|
|
20240718,151900,550403385,728,727,728,727,427
|
|
20240718,151800,550092719,728,728,728,728,2928
|
|
20240718,151700,547961135,729,729,729,728,557
|
|
20240718,151600,547555282,728,728,728,728,359
|
|
20240718,151500,547293930,728,727,728,727,1529
|
|
20240718,151400,546182318,729,729,729,729,0
|
|
20240718,151300,546182318,729,729,729,729,0
|
|
20240718,151200,546182318,729,729,729,729,31
|
|
20240718,151100,546159719,727,728,728,727,100
|
|
20240718,151000,546087015,729,728,729,726,1002
|
|
20240718,150900,545359216,728,728,728,728,2000
|
|
20240718,150800,543903216,729,728,729,728,108
|
|
20240718,150700,543824492,729,729,729,729,1052
|
|
20240718,150600,543057584,729,729,729,729,4
|
|
20240718,150500,543054668,729,729,729,729,3402
|
|
20240718,150400,540574610,730,729,730,729,6730
|
|
20240718,150300,535668314,729,729,731,729,5
|
|
20240718,150200,535664666,730,730,731,730,1644
|
|
20240718,150100,534463906,731,730,731,730,9201
|
|
20240718,150000,527747156,730,730,730,729,5063
|
|
20240718,145900,524056063,730,729,730,729,421
|
|
20240718,145800,523749144,729,729,729,729,9660
|
|
20240718,145700,516707004,728,728,729,728,160
|
|
20240718,145600,516590517,727,725,727,725,17805
|
|
20240718,145500,503661596,725,725,725,725,10
|
|
20240718,145400,503654346,724,724,725,724,5631
|
|
20240718,145300,499577475,724,723,724,723,2290
|
|
20240718,145200,497921763,723,722,723,722,94
|
|
20240718,145100,497853882,722,722,722,722,0
|
|
20240718,145000,497853882,722,723,723,722,2986
|
|
20240718,144900,495697842,723,723,723,723,87
|
|
20240718,144800,495634941,720,720,720,720,600
|
|
20240718,144700,495202941,720,720,720,720,0
|
|
20240718,144600,495202941,720,722,722,720,10000
|
|
20240718,144500,487999067,724,724,724,724,13
|
|
20240718,144400,487989655,724,724,724,722,1734
|
|
20240718,144300,486736587,725,725,725,725,0
|
|
20240718,144200,486736587,725,725,725,725,2
|
|
20240718,144100,486735137,725,724,725,723,15
|
|
20240718,144000,486724285,725,724,725,724,25
|
|
20240718,143900,486706162,725,725,725,723,598
|
|
20240718,143800,486273796,723,725,725,723,5000
|
|
20240718,143700,482655126,726,726,726,726,0
|
|
20240718,143600,482655126,726,726,726,726,0
|
|
20240718,143500,482655126,726,726,726,726,1633
|
|
20240718,143400,481469568,725,725,725,725,60
|
|
20240718,143300,481426068,725,725,725,725,827
|
|
20240718,143200,480826493,726,726,726,726,2
|
|
20240718,143100,480825041,726,726,726,726,8
|
|
20240718,143000,480819233,726,726,726,726,1
|
|
20240718,142900,480818507,725,725,725,725,5
|
|
20240718,142800,480814882,725,725,725,725,293
|
|
20240718,142700,480602457,725,725,725,725,3394
|
|
20240718,142600,478141807,725,726,726,725,5002
|
|
20240718,142500,474515355,727,727,727,727,26
|
|
20240718,142400,474496453,727,727,727,727,600
|
|
20240718,142300,474060253,726,726,726,726,50
|
|
20240718,142200,474023953,726,726,726,726,0
|
|
20240718,142100,474023953,726,726,726,726,0
|
|
20240718,142000,474023953,726,726,726,726,5884
|
|
20240718,141900,469752169,728,726,728,726,2702
|
|
20240718,141800,467790513,728,728,728,728,1
|
|
20240718,141700,467789785,727,727,727,727,807
|
|
20240718,141600,467203096,728,728,728,728,0
|
|
20240718,141500,467203096,728,728,728,728,1
|
|
20240718,141400,467202368,727,727,727,727,0
|
|
20240718,141300,467202368,727,729,729,727,201
|
|
20240718,141200,467056039,728,727,729,726,8195
|
|
20240718,141100,461098349,729,729,729,729,0
|
|
20240718,141000,461098349,729,729,729,729,12
|
|
20240718,140900,461089601,729,729,729,729,12
|
|
20240718,140800,461080853,729,729,729,729,1500
|
|
20240718,140700,459987353,729,729,729,729,0
|
|
20240718,140600,459987353,729,729,729,729,0
|
|
20240718,140500,459987353,729,729,729,729,0
|
|
20240718,140400,459987353,729,729,729,729,4000
|
|
20240718,140300,457071353,729,729,729,728,1626
|
|
20240718,140200,455887499,729,729,729,729,0
|
|
20240718,140100,455887499,729,727,729,727,22
|
|
20240718,140000,455871493,726,725,726,725,1599
|
|
20240718,135900,454710724,724,721,724,721,16915
|
|
20240718,135800,442501077,722,724,724,722,510
|
|
20240718,135700,442132452,725,725,725,725,1
|
|
20240718,135600,442131727,725,725,725,725,0
|
|
20240718,135500,442131727,725,725,725,725,0
|
|
20240718,135400,442131727,725,725,725,725,13798
|
|
20240718,135300,432128177,726,726,726,726,6
|
|
20240718,135200,432123821,727,726,727,726,77
|
|
20240718,135100,432067918,728,728,728,728,2
|
|
20240718,135000,432066462,728,727,728,725,37
|
|
20240718,134900,432039564,728,725,728,725,30
|
|
20240718,134800,432017741,727,726,727,726,103
|
|
20240718,134700,431942962,725,725,725,725,100
|
|
20240718,134600,431870462,726,724,726,724,10
|
|
20240718,134500,431863209,726,726,726,724,4410
|
|
20240718,134400,428665924,725,726,726,725,1003
|
|
20240718,134300,427938746,727,727,727,727,0
|
|
20240718,134200,427938746,727,728,728,727,12840
|
|
20240718,134100,418598569,729,728,729,728,15101
|
|
20240718,134000,407595041,728,723,728,723,12105
|
|
20240718,133900,398815655,723,722,723,720,20080
|
|
20240718,133800,384308052,722,722,722,722,0
|
|
20240718,133700,384308052,722,720,722,720,2012
|
|
20240718,133600,382859410,720,720,720,720,0
|
|
20240718,133500,382859410,720,720,720,720,0
|
|
20240718,133400,382859410,720,720,720,720,1
|
|
20240718,133300,382858690,722,722,722,722,500
|
|
20240718,133200,382497690,720,720,720,720,985
|
|
20240718,133100,381788490,720,720,720,720,0
|
|
20240718,133000,381788490,720,720,720,720,1
|
|
20240718,132900,381787770,719,719,719,719,500
|
|
20240718,132800,381428270,720,721,721,720,304
|
|
20240718,132700,381209089,720,720,720,720,10001
|
|
20240718,132600,374008369,720,720,720,720,0
|
|
20240718,132500,374008369,720,720,720,720,0
|
|
20240718,132400,374008369,720,720,720,720,16
|
|
20240718,132300,373996849,720,720,720,720,0
|
|
20240718,132200,373996849,720,720,720,720,244
|
|
20240718,132100,373821169,721,721,721,721,0
|
|
20240718,132000,373821169,721,721,721,721,0
|
|
20240718,131900,373821169,721,721,721,721,220
|
|
20240718,131800,373662549,719,719,719,719,0
|
|
20240718,131700,373662549,719,719,719,719,25
|
|
20240718,131600,373644574,719,719,719,719,0
|
|
20240718,131500,373644574,719,719,719,719,0
|
|
20240718,131400,373644574,719,719,719,719,0
|
|
20240718,131300,373644574,719,719,719,719,0
|
|
20240718,131200,373644574,719,719,719,719,1000
|
|
20240718,131100,372925574,719,719,719,719,850
|
|
20240718,131000,372314424,719,719,719,719,500
|
|
20240718,130900,371954924,722,722,722,722,0
|
|
20240718,130800,371954924,722,719,722,719,1795
|
|
20240718,130700,370661937,722,722,722,722,0
|
|
20240718,130600,370661937,722,722,722,722,0
|
|
20240718,130500,370661937,722,722,722,722,1
|
|
20240718,130400,370661215,719,719,719,719,892
|
|
20240718,130300,370019867,719,719,719,719,0
|
|
20240718,130200,370019867,719,719,719,719,0
|
|
20240718,130100,370019867,719,719,719,719,0
|
|
20240718,130000,370019867,719,719,719,719,2
|
|
20240718,125900,370018429,719,719,719,719,0
|
|
20240718,125800,370018429,719,719,719,719,0
|
|
20240718,125700,370018429,719,719,719,719,2700
|
|
20240718,125600,368077129,720,720,720,720,2107
|
|
20240718,125500,366560089,720,720,720,720,1580
|
|
20240718,125400,365422489,720,720,720,720,256
|
|
20240718,125300,365238169,722,722,722,722,0
|
|
20240718,125200,365238169,722,720,722,720,344
|
|
20240718,125100,364990475,720,720,720,720,100
|
|
20240718,125000,364918475,720,720,720,720,0
|
|
20240718,124900,364918475,720,721,721,720,1662
|
|
20240718,124800,363721834,720,720,720,720,0
|
|
20240718,124700,363721834,720,720,720,720,0
|
|
20240718,124600,363721834,720,720,720,720,0
|
|
20240718,124500,363721834,720,720,720,720,0
|
|
20240718,124400,363721834,720,720,720,720,0
|
|
20240718,124300,363721834,720,720,720,720,196
|
|
20240718,124200,363580714,720,720,720,720,0
|
|
20240718,124100,363580714,720,720,720,720,0
|
|
20240718,124000,363580714,720,720,720,720,0
|
|
20240718,123900,363580714,720,720,720,720,300
|
|
20240718,123800,363364714,720,720,720,720,0
|
|
20240718,123700,363364714,720,720,720,720,0
|
|
20240718,123600,363364714,720,720,720,720,54
|
|
20240718,123500,363325834,720,720,720,720,700
|
|
20240718,123400,362821834,721,721,721,721,351
|
|
20240718,123300,362568763,721,721,721,721,30
|
|
20240718,123200,362547133,721,721,721,721,3
|
|
20240718,123100,362544970,720,720,720,720,2740
|
|
20240718,123000,360572170,721,720,721,720,160
|
|
20240718,122900,360456960,721,721,721,721,263
|
|
20240718,122800,360267337,723,723,723,723,0
|
|
20240718,122700,360267337,723,723,723,723,0
|
|
20240718,122600,360267337,723,723,723,723,0
|
|
20240718,122500,360267337,723,723,723,723,0
|
|
20240718,122400,360267337,723,721,723,721,1636
|
|
20240718,122300,359087764,721,721,721,721,2939
|
|
20240718,122200,356968745,721,721,721,721,0
|
|
20240718,122100,356968745,721,721,721,721,128
|
|
20240718,122000,356876457,721,721,721,721,0
|
|
20240718,121900,356876457,721,723,723,721,5
|
|
20240718,121800,356872844,722,722,722,722,337
|
|
20240718,121700,356629530,721,721,721,721,1
|
|
20240718,121600,356628809,721,721,721,721,500
|
|
20240718,121500,356268309,721,721,721,721,18
|
|
20240718,121400,356255331,723,723,723,723,4
|
|
20240718,121300,356252439,723,723,723,723,10
|
|
20240718,121200,356245209,723,723,723,723,0
|
|
20240718,121100,356245209,723,723,723,723,1
|
|
20240718,121000,356244486,722,721,723,720,4844
|
|
20240718,120900,352750359,720,718,721,718,5969
|
|
20240718,120800,348457127,717,717,717,717,0
|
|
20240718,120700,348457127,717,717,717,717,1471
|
|
20240718,120600,347402420,717,717,717,717,3700
|
|
20240718,120500,344749520,717,717,717,717,0
|
|
20240718,120400,344749520,717,717,717,717,0
|
|
20240718,120300,344749520,717,717,717,717,4
|
|
20240718,120200,344746652,716,716,716,716,4351
|
|
20240718,120100,341631336,717,717,717,717,4
|
|
20240718,120000,341628468,717,717,717,717,2
|
|
20240718,115900,341627034,716,714,716,714,756
|
|
20240718,115800,341086341,714,712,714,711,3299
|
|
20240718,115700,338735058,711,711,711,711,200
|
|
20240718,115600,338592858,712,712,712,711,202
|
|
20240718,115500,338449234,711,711,711,711,0
|
|
20240718,115400,338449234,711,711,711,711,200
|
|
20240718,115300,338307034,711,712,712,710,352
|
|
20240718,115200,338056840,712,712,712,712,0
|
|
20240718,115100,338056840,712,712,712,712,0
|
|
20240718,115000,338056840,712,712,712,712,1
|
|
20240718,114900,338056128,712,712,712,712,114
|
|
20240718,114800,337974960,712,712,712,712,10
|
|
20240718,114700,337967840,712,712,712,712,0
|
|
20240718,114600,337967840,712,712,712,712,304
|
|
20240718,114500,337751392,712,712,712,712,338
|
|
20240718,114400,337510736,712,712,712,712,333
|
|
20240718,114300,337273640,712,712,712,712,346
|
|
20240718,114200,337027288,710,711,711,710,1300
|
|
20240718,114100,336103782,710,710,710,710,0
|
|
20240718,114000,336103782,710,712,712,710,322
|
|
20240718,113900,335875062,711,712,713,711,1790
|
|
20240718,113800,334601741,711,711,711,711,50
|
|
20240718,113700,334566191,711,711,711,711,2
|
|
20240718,113600,334564769,711,711,711,711,0
|
|
20240718,113500,334564769,711,711,711,711,0
|
|
20240718,113400,334564769,711,710,711,710,4942
|
|
20240718,113300,331052878,711,711,711,711,1000
|
|
20240718,113200,330341878,711,711,711,711,705
|
|
20240718,113100,329840623,711,711,711,711,1100
|
|
20240718,113000,329058523,711,712,712,711,510
|
|
20240718,112900,328695413,712,713,713,712,1405
|
|
20240718,112800,327694768,713,713,713,713,0
|
|
20240718,112700,327694768,713,713,713,713,0
|
|
20240718,112600,327694768,713,713,713,713,1
|
|
20240718,112500,327694055,712,712,712,712,399
|
|
20240718,112400,327409967,712,712,712,712,150
|
|
20240718,112300,327303167,711,710,711,710,552
|
|
20240718,112200,326911245,709,709,709,709,207
|
|
20240718,112100,326764482,709,713,713,709,28391
|
|
20240718,112000,306581333,713,713,713,713,695
|
|
20240718,111900,306085798,713,714,714,713,1775
|
|
20240718,111800,304819671,715,715,715,715,6
|
|
20240718,111700,304815381,715,715,715,715,0
|
|
20240718,111600,304815381,715,715,715,715,0
|
|
20240718,111500,304815381,715,715,715,715,0
|
|
20240718,111400,304815381,715,715,715,715,814
|
|
20240718,111300,304233371,717,717,717,717,139
|
|
20240718,111200,304133708,717,716,717,716,2
|
|
20240718,111100,304132275,717,716,717,716,14
|
|
20240718,111000,304122246,717,716,717,716,11
|
|
20240718,110900,304114364,716,716,716,716,0
|
|
20240718,110800,304114364,716,716,716,716,279
|
|
20240718,110700,303914600,716,716,716,716,25
|
|
20240718,110600,303896700,717,716,717,716,425
|
|
20240718,110500,303592125,715,715,715,715,0
|
|
20240718,110400,303592125,715,715,715,715,0
|
|
20240718,110300,303592125,715,715,715,715,0
|
|
20240718,110200,303592125,715,715,715,715,1694
|
|
20240718,110100,302380915,715,715,715,715,0
|
|
20240718,110000,302380915,715,715,715,715,0
|
|
20240718,105900,302380915,715,716,716,715,1000
|
|
20240718,105800,301665642,716,717,717,716,1288
|
|
20240718,105700,300743416,718,718,718,718,0
|
|
20240718,105600,300743416,718,718,718,718,0
|
|
20240718,105500,300743416,718,718,718,718,0
|
|
20240718,105400,300743416,718,718,718,718,300
|
|
20240718,105300,300528016,719,718,719,718,1782
|
|
20240718,105200,299248538,718,718,718,718,1
|
|
20240718,105100,299247820,718,718,718,717,384
|
|
20240718,105000,298972115,718,718,718,717,1003
|
|
20240718,104900,298251962,717,717,717,717,0
|
|
20240718,104800,298251962,717,717,717,717,1
|
|
20240718,104700,298251245,716,716,716,716,0
|
|
20240718,104600,298251245,716,716,716,716,183
|
|
20240718,104500,298120217,716,716,716,716,3
|
|
20240718,104400,298118069,716,716,716,716,0
|
|
20240718,104300,298118069,716,718,718,716,2430
|
|
20240718,104200,296377168,719,718,719,718,1034
|
|
20240718,104100,295634755,718,718,718,718,20
|
|
20240718,104000,295620395,718,718,718,718,161
|
|
20240718,103900,295504797,718,718,718,718,0
|
|
20240718,103800,295504797,718,718,718,718,1
|
|
20240718,103700,295504079,718,718,718,718,28
|
|
20240718,103600,295483975,718,718,718,718,5257
|
|
20240718,103500,291709449,717,717,717,717,30
|
|
20240718,103400,291687939,717,717,717,717,62
|
|
20240718,103300,291643485,716,716,716,716,101
|
|
20240718,103200,291571169,717,718,718,717,4440
|
|
20240718,103100,288384189,719,718,719,718,2
|
|
20240718,103000,288382752,719,718,719,718,11
|
|
20240718,102900,288374844,719,719,719,719,1
|
|
20240718,102800,288374125,718,718,719,718,5050
|
|
20240718,102700,284748224,719,719,719,719,0
|
|
20240718,102600,284748224,719,719,719,717,629
|
|
20240718,102500,284297182,719,719,719,719,0
|
|
20240718,102400,284297182,719,718,719,718,2
|
|
20240718,102300,284295745,719,718,719,718,2074
|
|
20240718,102200,282806612,718,718,718,718,0
|
|
20240718,102100,282806612,718,718,718,718,0
|
|
20240718,102000,282806612,718,718,718,718,0
|
|
20240718,101900,282806612,718,718,718,718,500
|
|
20240718,101800,282447612,718,716,718,716,3790
|
|
20240718,101700,279728392,718,718,718,717,418
|
|
20240718,101600,279428269,716,717,718,714,5016
|
|
20240718,101500,275845981,717,717,717,717,0
|
|
20240718,101400,275845981,717,715,717,715,701
|
|
20240718,101300,275344764,715,715,715,715,2
|
|
20240718,101200,275343334,715,715,715,715,0
|
|
20240718,101100,275343334,715,715,715,715,979
|
|
20240718,101000,274643349,715,715,715,715,0
|
|
20240718,100900,274643349,715,715,715,715,3
|
|
20240718,100800,274641204,716,716,716,716,140
|
|
20240718,100700,274540964,715,716,716,715,625
|
|
20240718,100600,274093864,715,715,715,714,436
|
|
20240718,100500,273782373,714,716,716,714,1231
|
|
20240718,100400,272903228,715,718,718,715,3776
|
|
20240718,100300,270203284,718,717,718,717,676
|
|
20240718,100200,269718590,717,716,717,716,434
|
|
20240718,100100,269407845,716,715,716,715,6343
|
|
20240718,100000,264872598,716,716,716,715,46
|
|
20240718,095900,264839677,716,715,716,715,9
|
|
20240718,095800,264833239,715,714,716,714,3576
|
|
20240718,095700,262279962,713,713,713,712,257
|
|
20240718,095600,262096725,712,712,712,712,172
|
|
20240718,095500,261974261,712,712,713,712,2800
|
|
20240718,095400,259980656,714,713,714,712,273
|
|
20240718,095300,259786147,714,714,714,714,9
|
|
20240718,095200,259779721,714,714,714,714,0
|
|
20240718,095100,259779721,714,715,715,714,3
|
|
20240718,095000,259777578,715,714,718,714,507
|
|
20240718,094900,259414681,714,712,714,711,482
|
|
20240718,094800,259071754,713,713,713,713,1804
|
|
20240718,094700,257785502,713,712,713,712,326
|
|
20240718,094600,257553387,712,711,713,711,5
|
|
20240718,094500,257549828,713,711,713,711,421
|
|
20240718,094400,257250066,712,710,712,709,1920
|
|
20240718,094300,255888769,711,710,711,710,4
|
|
20240718,094200,255885928,710,710,710,710,508
|
|
20240718,094100,255525248,711,712,713,711,1427
|
|
20240718,094000,254509645,713,713,713,713,4
|
|
20240718,093900,254506793,713,712,713,710,1642
|
|
20240718,093800,253338774,712,711,713,711,10545
|
|
20240718,093700,245822688,712,712,714,712,355
|
|
20240718,093600,245569627,713,713,714,712,529
|
|
20240718,093500,245192835,713,715,715,713,1614
|
|
20240718,093400,244041715,716,716,716,716,11
|
|
20240718,093300,244033839,717,716,717,716,1017
|
|
20240718,093200,243304651,716,715,719,715,1152
|
|
20240718,093100,242478258,716,714,716,711,5215
|
|
20240718,093000,238768974,712,710,714,710,5958
|
|
20240718,092900,234521418,708,710,710,708,703
|
|
20240718,092800,234023035,711,708,712,708,76834
|
|
20240718,092700,179539770,708,708,709,707,459
|
|
20240718,092600,179215197,708,705,708,705,276
|
|
20240718,092500,179020614,705,708,708,705,6092
|
|
20240718,092400,174720696,708,709,709,708,6394
|
|
20240718,092300,170189405,709,708,709,707,2123
|
|
20240718,092200,168684355,708,708,708,707,1702
|
|
20240718,092100,167481039,708,708,709,708,116
|
|
20240718,092000,167398902,708,708,708,708,1857
|
|
20240718,091900,166084146,709,710,710,709,1059
|
|
20240718,091800,165333312,710,710,710,710,1000
|
|
20240718,091700,164623312,710,708,710,706,2813
|
|
20240718,091600,162633562,707,707,708,706,7490
|
|
20240718,091500,157339428,707,707,708,707,10559
|
|
20240718,091400,149866517,704,710,711,702,54210
|
|
20240718,091300,111653030,709,709,709,709,800
|
|
20240718,091200,111085830,709,708,709,708,3165
|
|
20240718,091100,108844888,708,710,710,705,11001
|
|
20240718,091000,101060123,710,710,710,709,217
|
|
20240718,090900,100906254,710,709,710,708,11920
|
|
20240718,090800,92465683,708,708,709,708,3429
|
|
20240718,090700,90037947,708,707,709,707,688
|
|
20240718,090600,89550264,708,706,709,705,13390
|
|
20240718,090500,80086915,706,705,707,705,6827
|
|
20240718,090400,75264318,706,707,707,705,2044
|
|
20240718,090300,73822178,706,712,712,706,10724
|
|
20240718,090200,66222882,712,714,714,701,41326
|
|
20240718,090100,37034941,711,717,717,711,19671
|
|
20240718,090000,23021333,717,715,721,715,32092
|