653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195000,129068504,885,885,885,885,3124
|
|
20240610,194900,129068504,885,885,885,885,0
|
|
20240610,194800,129068504,885,885,885,885,0
|
|
20240610,194700,129068504,885,885,885,885,0
|
|
20240610,194600,129068504,885,885,885,885,0
|
|
20240610,194500,129068504,885,885,885,885,0
|
|
20240610,194400,129068504,885,885,885,885,0
|
|
20240610,194300,129068504,885,885,885,885,0
|
|
20240610,194200,129068504,885,885,885,885,0
|
|
20240610,194100,129068504,885,885,885,885,0
|
|
20240610,194000,129068504,885,885,885,885,0
|
|
20240610,193900,129068504,885,885,885,885,0
|
|
20240610,193800,129068504,885,885,885,885,0
|
|
20240610,193700,129068504,885,885,885,885,0
|
|
20240610,193600,129068504,885,885,885,885,0
|
|
20240610,193500,129068504,885,885,885,885,0
|
|
20240610,193400,129068504,885,885,885,885,0
|
|
20240610,193300,129068504,885,885,885,885,0
|
|
20240610,193200,129068504,885,885,885,885,0
|
|
20240610,193100,129068504,885,885,885,885,0
|
|
20240610,193000,129068504,885,885,885,885,0
|
|
20240610,192900,129068504,885,885,885,885,0
|
|
20240610,192800,129068504,885,885,885,885,0
|
|
20240610,192700,129068504,885,885,885,885,0
|
|
20240610,192600,129068504,885,885,885,885,0
|
|
20240610,192500,129068504,885,885,885,885,0
|
|
20240610,192400,129068504,885,885,885,885,0
|
|
20240610,192300,129068504,885,885,885,885,0
|
|
20240610,192200,129068504,885,885,885,885,0
|
|
20240610,192100,129068504,885,885,885,885,0
|
|
20240610,192000,129068504,885,885,885,885,3124
|
|
20240610,191900,129068504,885,885,885,885,0
|
|
20240610,191800,129068504,885,885,885,885,0
|
|
20240610,191700,129068504,885,885,885,885,0
|
|
20240610,191600,129068504,885,885,885,885,0
|
|
20240610,191500,129068504,885,885,885,885,0
|
|
20240610,191400,129068504,885,885,885,885,0
|
|
20240610,191300,129068504,885,885,885,885,0
|
|
20240610,191200,129068504,885,885,885,885,0
|
|
20240610,191100,129068504,885,885,885,885,0
|
|
20240610,191000,129068504,885,885,885,885,0
|
|
20240610,190900,129068504,885,885,885,885,0
|
|
20240610,190800,129068504,885,885,885,885,0
|
|
20240610,190700,129068504,885,885,885,885,0
|
|
20240610,190600,129068504,885,885,885,885,0
|
|
20240610,190500,129068504,885,885,885,885,0
|
|
20240610,190400,129068504,885,885,885,885,0
|
|
20240610,190300,129068504,885,885,885,885,0
|
|
20240610,190200,129068504,885,885,885,885,0
|
|
20240610,190100,129068504,885,885,885,885,0
|
|
20240610,190000,129068504,885,885,885,885,0
|
|
20240610,185900,129068504,885,885,885,885,0
|
|
20240610,185800,129068504,885,885,885,885,0
|
|
20240610,185700,129068504,885,885,885,885,0
|
|
20240610,185600,129068504,885,885,885,885,0
|
|
20240610,185500,129068504,885,885,885,885,0
|
|
20240610,185400,129068504,885,885,885,885,0
|
|
20240610,185300,129068504,885,885,885,885,0
|
|
20240610,185200,129068504,885,885,885,885,0
|
|
20240610,185100,129068504,885,885,885,885,0
|
|
20240610,185000,129068504,885,885,885,885,3124
|
|
20240610,184900,129068504,885,885,885,885,0
|
|
20240610,184800,129068504,885,885,885,885,0
|
|
20240610,184700,129068504,885,885,885,885,0
|
|
20240610,184600,129068504,885,885,885,885,0
|
|
20240610,184500,129068504,885,885,885,885,0
|
|
20240610,184400,129068504,885,885,885,885,0
|
|
20240610,184300,129068504,885,885,885,885,0
|
|
20240610,184200,129068504,885,885,885,885,0
|
|
20240610,184100,129068504,885,885,885,885,0
|
|
20240610,184000,129068504,885,885,885,885,0
|
|
20240610,183900,129068504,885,885,885,885,0
|
|
20240610,183800,129068504,885,885,885,885,0
|
|
20240610,183700,129068504,885,885,885,885,0
|
|
20240610,183600,129068504,885,885,885,885,0
|
|
20240610,183500,129068504,885,885,885,885,0
|
|
20240610,183400,129068504,885,885,885,885,0
|
|
20240610,183300,129068504,885,885,885,885,0
|
|
20240610,183200,129068504,885,885,885,885,0
|
|
20240610,183100,129068504,885,885,885,885,0
|
|
20240610,183000,129068504,885,885,885,885,0
|
|
20240610,182900,129068504,885,885,885,885,0
|
|
20240610,182800,129068504,885,885,885,885,0
|
|
20240610,182700,129068504,885,885,885,885,0
|
|
20240610,182600,129068504,885,885,885,885,0
|
|
20240610,182500,129068504,885,885,885,885,0
|
|
20240610,182400,129068504,885,885,885,885,0
|
|
20240610,182300,129068504,885,885,885,885,0
|
|
20240610,182200,129068504,885,885,885,885,0
|
|
20240610,182100,129068504,885,885,885,885,0
|
|
20240610,182000,129068504,885,885,885,885,3124
|
|
20240610,181900,129068504,885,885,885,885,0
|
|
20240610,181800,129068504,885,885,885,885,0
|
|
20240610,181700,129068504,885,885,885,885,0
|
|
20240610,181600,129068504,885,885,885,885,0
|
|
20240610,181500,129068504,885,885,885,885,0
|
|
20240610,181400,129068504,885,885,885,885,0
|
|
20240610,181300,129068504,885,885,885,885,0
|
|
20240610,181200,129068504,885,885,885,885,0
|
|
20240610,181100,129068504,885,885,885,885,0
|
|
20240610,181000,129068504,885,885,885,885,0
|
|
20240610,180900,129068504,885,885,885,885,0
|
|
20240610,180800,129068504,885,885,885,885,0
|
|
20240610,180700,129068504,885,885,885,885,0
|
|
20240610,180600,129068504,885,885,885,885,0
|
|
20240610,180500,129068504,885,885,885,885,0
|
|
20240610,180400,129068504,885,885,885,885,0
|
|
20240610,180300,129068504,885,885,885,885,0
|
|
20240610,180200,129068504,885,885,885,885,0
|
|
20240610,180100,129068504,885,885,885,885,0
|
|
20240610,180000,129068504,885,885,885,885,0
|
|
20240610,175900,129068504,885,885,885,885,0
|
|
20240610,175800,129068504,885,885,885,885,0
|
|
20240610,175700,129068504,885,885,885,885,0
|
|
20240610,175600,129068504,885,885,885,885,0
|
|
20240610,175500,129068504,885,885,885,885,0
|
|
20240610,175400,129068504,885,885,885,885,0
|
|
20240610,175300,129068504,885,885,885,885,0
|
|
20240610,175200,129068504,885,885,885,885,0
|
|
20240610,175100,129068504,885,885,885,885,0
|
|
20240610,175000,129068504,885,885,885,885,3124
|
|
20240610,174900,129068504,885,885,885,885,0
|
|
20240610,174800,129068504,885,885,885,885,0
|
|
20240610,174700,129068504,885,885,885,885,0
|
|
20240610,174600,129068504,885,885,885,885,0
|
|
20240610,174500,129068504,885,885,885,885,0
|
|
20240610,174400,129068504,885,885,885,885,0
|
|
20240610,174300,129068504,885,885,885,885,0
|
|
20240610,174200,129068504,885,885,885,885,0
|
|
20240610,174100,129068504,885,885,885,885,0
|
|
20240610,174000,129068504,885,885,885,885,0
|
|
20240610,173900,129068504,885,885,885,885,0
|
|
20240610,173800,129068504,885,885,885,885,0
|
|
20240610,173700,129068504,885,885,885,885,0
|
|
20240610,173600,129068504,885,885,885,885,0
|
|
20240610,173500,129068504,885,885,885,885,0
|
|
20240610,173400,129068504,885,885,885,885,0
|
|
20240610,173300,129068504,885,885,885,885,0
|
|
20240610,173200,129068504,885,885,885,885,0
|
|
20240610,173100,129068504,885,885,885,885,0
|
|
20240610,173000,129068504,885,885,885,885,0
|
|
20240610,172900,129068504,885,885,885,885,0
|
|
20240610,172800,129068504,885,885,885,885,0
|
|
20240610,172700,129068504,885,885,885,885,0
|
|
20240610,172600,129068504,885,885,885,885,0
|
|
20240610,172500,129068504,885,885,885,885,0
|
|
20240610,172400,129068504,885,885,885,885,0
|
|
20240610,172300,129068504,885,885,885,885,0
|
|
20240610,172200,129068504,885,885,885,885,0
|
|
20240610,172100,129068504,885,885,885,885,0
|
|
20240610,172000,129068504,885,885,885,885,3124
|
|
20240610,171900,129068504,885,885,885,885,0
|
|
20240610,171800,129068504,885,885,885,885,0
|
|
20240610,171700,129068504,885,885,885,885,0
|
|
20240610,171600,129068504,885,885,885,885,0
|
|
20240610,171500,129068504,885,885,885,885,0
|
|
20240610,171400,129068504,885,885,885,885,0
|
|
20240610,171300,129068504,885,885,885,885,0
|
|
20240610,171200,129068504,885,885,885,885,0
|
|
20240610,171100,129068504,885,885,885,885,0
|
|
20240610,171000,129068504,885,885,885,885,0
|
|
20240610,170900,129068504,885,885,885,885,0
|
|
20240610,170800,129068504,885,885,885,885,0
|
|
20240610,170700,129068504,885,885,885,885,0
|
|
20240610,170600,129068504,885,885,885,885,0
|
|
20240610,170500,129068504,885,885,885,885,0
|
|
20240610,170400,129068504,885,885,885,885,0
|
|
20240610,170300,129068504,885,885,885,885,0
|
|
20240610,170200,129068504,885,885,885,885,0
|
|
20240610,170100,129068504,885,885,885,885,0
|
|
20240610,170000,129068504,885,885,885,885,0
|
|
20240610,165900,129068504,885,885,885,885,0
|
|
20240610,165800,129068504,885,885,885,885,0
|
|
20240610,165700,129068504,885,885,885,885,0
|
|
20240610,165600,129068504,885,885,885,885,0
|
|
20240610,165500,129068504,885,885,885,885,0
|
|
20240610,165400,129068504,885,885,885,885,0
|
|
20240610,165300,129068504,885,885,885,885,0
|
|
20240610,165200,129068504,885,885,885,885,0
|
|
20240610,165100,129068504,885,885,885,885,0
|
|
20240610,165000,129068504,885,885,885,885,3124
|
|
20240610,164900,129068504,885,885,885,885,0
|
|
20240610,164800,129068504,885,885,885,885,0
|
|
20240610,164700,129068504,885,885,885,885,0
|
|
20240610,164600,129068504,885,885,885,885,0
|
|
20240610,164500,129068504,885,885,885,885,0
|
|
20240610,164400,129068504,885,885,885,885,0
|
|
20240610,164300,129068504,885,885,885,885,0
|
|
20240610,164200,129068504,885,885,885,885,0
|
|
20240610,164100,129068504,885,885,885,885,0
|
|
20240610,164000,129068504,885,885,885,885,0
|
|
20240610,163900,129068504,885,885,885,885,0
|
|
20240610,163800,129068504,885,885,885,885,0
|
|
20240610,163700,129068504,885,885,885,885,0
|
|
20240610,163600,129068504,885,885,885,885,0
|
|
20240610,163500,129068504,885,885,885,885,0
|
|
20240610,163400,129068504,885,885,885,885,0
|
|
20240610,163300,129068504,885,885,885,885,0
|
|
20240610,163200,129068504,885,885,885,885,0
|
|
20240610,163100,129068504,885,885,885,885,0
|
|
20240610,163000,129068504,885,885,885,885,0
|
|
20240610,162900,129068504,885,885,885,885,0
|
|
20240610,162800,129068504,885,885,885,885,0
|
|
20240610,162700,129068504,885,885,885,885,0
|
|
20240610,162600,129068504,885,885,885,885,0
|
|
20240610,162500,129068504,885,885,885,885,0
|
|
20240610,162400,129068504,885,885,885,885,0
|
|
20240610,162300,129068504,885,885,885,885,0
|
|
20240610,162200,129068504,885,885,885,885,0
|
|
20240610,162100,129068504,885,885,885,885,0
|
|
20240610,162000,129068504,885,885,885,885,3124
|
|
20240610,161900,129068504,885,885,885,885,0
|
|
20240610,161800,129068504,885,885,885,885,0
|
|
20240610,161700,129068504,885,885,885,885,0
|
|
20240610,161600,129068504,885,885,885,885,0
|
|
20240610,161500,129068504,885,885,885,885,0
|
|
20240610,161400,129068504,885,885,885,885,0
|
|
20240610,161300,129068504,885,885,885,885,0
|
|
20240610,161200,129068504,885,885,885,885,0
|
|
20240610,161100,129068504,885,885,885,885,0
|
|
20240610,161000,129068504,885,885,885,885,0
|
|
20240610,160900,129068504,885,885,885,885,0
|
|
20240610,160800,129068504,885,885,885,885,0
|
|
20240610,160700,129068504,885,885,885,885,0
|
|
20240610,160600,129068504,885,885,885,885,0
|
|
20240610,160500,129068504,885,885,885,885,0
|
|
20240610,160400,129068504,885,885,885,885,0
|
|
20240610,160300,129068504,885,885,885,885,0
|
|
20240610,160200,129068504,885,885,885,885,0
|
|
20240610,160100,129068504,885,885,885,885,0
|
|
20240610,160000,129068504,885,885,885,885,0
|
|
20240610,155900,129068504,885,885,885,885,0
|
|
20240610,155800,129068504,885,885,885,885,0
|
|
20240610,155700,129068504,885,885,885,885,0
|
|
20240610,155600,129068504,885,885,885,885,0
|
|
20240610,155500,129068504,885,885,885,885,0
|
|
20240610,155400,129068504,885,885,885,885,0
|
|
20240610,155300,129068504,885,885,885,885,0
|
|
20240610,155200,129068504,885,885,885,885,0
|
|
20240610,155100,129068504,885,885,885,885,0
|
|
20240610,155000,129068504,885,885,885,885,3124
|
|
20240610,154900,129068504,885,885,885,885,0
|
|
20240610,154800,129068504,885,885,885,885,0
|
|
20240610,154700,129068504,885,885,885,885,0
|
|
20240610,154600,129068504,885,885,885,885,0
|
|
20240610,154500,129068504,885,885,885,885,0
|
|
20240610,154400,129068504,885,885,885,885,0
|
|
20240610,154300,129068504,885,885,885,885,0
|
|
20240610,154200,129068504,885,885,885,885,0
|
|
20240610,154100,129068504,885,885,885,885,0
|
|
20240610,154000,129068504,885,885,885,885,0
|
|
20240610,153900,129068504,885,885,885,885,0
|
|
20240610,153800,129068504,885,885,885,885,0
|
|
20240610,153700,129068504,885,885,885,885,0
|
|
20240610,153600,129068504,885,885,885,885,0
|
|
20240610,153500,129068504,885,885,885,885,0
|
|
20240610,153400,129068504,885,885,885,885,0
|
|
20240610,153300,129068504,885,885,885,885,0
|
|
20240610,153200,129068504,885,885,885,885,0
|
|
20240610,153100,129068504,885,885,885,885,0
|
|
20240610,153000,129068504,885,885,885,885,3124
|
|
20240610,152900,126303764,885,885,885,885,0
|
|
20240610,152800,126303764,885,885,885,885,0
|
|
20240610,152700,126303764,885,885,885,885,0
|
|
20240610,152600,126303764,885,885,885,885,0
|
|
20240610,152500,126303764,885,885,885,885,0
|
|
20240610,152400,126303764,885,885,885,885,0
|
|
20240610,152300,126303764,885,885,885,885,0
|
|
20240610,152200,126303764,885,885,885,885,0
|
|
20240610,152100,126303764,885,885,885,885,0
|
|
20240610,152000,126303764,885,885,885,885,0
|
|
20240610,151900,126303764,885,884,885,884,212
|
|
20240610,151800,126116244,884,886,886,884,1235
|
|
20240610,151700,125022164,886,886,886,886,0
|
|
20240610,151600,125022164,886,886,886,886,0
|
|
20240610,151500,125022164,886,886,886,886,0
|
|
20240610,151400,125022164,886,886,886,886,2001
|
|
20240610,151300,123249278,883,886,886,883,1006
|
|
20240610,151200,122360965,886,886,886,886,0
|
|
20240610,151100,122360965,886,886,886,886,0
|
|
20240610,151000,122360965,886,885,886,884,927
|
|
20240610,150900,121541469,885,885,885,884,217
|
|
20240610,150800,121349510,886,886,886,886,256
|
|
20240610,150700,121122694,886,887,887,886,862
|
|
20240610,150600,120358466,889,889,889,889,0
|
|
20240610,150500,120358466,889,889,889,889,0
|
|
20240610,150400,120358466,889,889,889,889,1
|
|
20240610,150300,120357577,887,887,887,887,10
|
|
20240610,150200,120348707,887,887,887,887,0
|
|
20240610,150100,120348707,887,887,887,887,54
|
|
20240610,150000,120300809,886,886,886,886,182
|
|
20240610,145900,120139557,889,888,889,888,10
|
|
20240610,145800,120130671,886,886,886,886,0
|
|
20240610,145700,120130671,886,886,886,886,0
|
|
20240610,145600,120130671,886,886,886,886,1620
|
|
20240610,145500,118695351,885,885,885,885,0
|
|
20240610,145400,118695351,885,885,885,885,101
|
|
20240610,145300,118605966,885,885,885,885,1
|
|
20240610,145200,118605081,884,884,884,884,14
|
|
20240610,145100,118592705,885,886,886,885,321
|
|
20240610,145000,118308603,885,885,885,885,0
|
|
20240610,144900,118308603,885,886,886,885,500
|
|
20240610,144800,117866003,886,886,886,886,24
|
|
20240610,144700,117844739,886,886,886,886,1
|
|
20240610,144600,117843853,882,886,886,882,289
|
|
20240610,144500,117588011,882,882,882,882,2
|
|
20240610,144400,117586247,882,881,886,881,37
|
|
20240610,144300,117553644,880,878,880,878,3
|
|
20240610,144200,117551008,878,876,886,876,9
|
|
20240610,144100,117543093,876,889,889,871,17058
|
|
20240610,144000,102513797,889,889,889,889,1
|
|
20240610,143900,102512908,887,887,887,887,0
|
|
20240610,143800,102512908,887,887,887,887,0
|
|
20240610,143700,102512908,887,889,889,887,53
|
|
20240610,143600,102465797,890,890,890,890,0
|
|
20240610,143500,102465797,890,890,890,890,0
|
|
20240610,143400,102465797,890,885,890,885,3011
|
|
20240610,143300,99801007,885,889,889,885,931
|
|
20240610,143200,98976670,890,889,890,889,5
|
|
20240610,143100,98972224,890,890,890,890,18
|
|
20240610,143000,98956204,890,890,890,890,21
|
|
20240610,142900,98937514,890,890,890,890,39
|
|
20240610,142800,98902804,890,890,890,890,0
|
|
20240610,142700,98902804,890,890,890,890,1
|
|
20240610,142600,98901914,890,890,890,890,1
|
|
20240610,142500,98901024,890,890,890,890,0
|
|
20240610,142400,98901024,890,890,890,890,0
|
|
20240610,142300,98901024,890,890,890,890,1001
|
|
20240610,142200,98010134,889,889,889,889,1
|
|
20240610,142100,98009245,890,890,890,890,0
|
|
20240610,142000,98009245,890,890,890,890,0
|
|
20240610,141900,98009245,890,890,890,890,0
|
|
20240610,141800,98009245,890,890,890,890,0
|
|
20240610,141700,98009245,890,890,890,890,1
|
|
20240610,141600,98008355,890,890,890,890,21
|
|
20240610,141500,97989665,890,890,890,890,0
|
|
20240610,141400,97989665,890,890,890,890,0
|
|
20240610,141300,97989665,890,890,890,890,0
|
|
20240610,141200,97989665,890,890,890,890,0
|
|
20240610,141100,97989665,890,890,890,890,0
|
|
20240610,141000,97989665,890,890,890,890,0
|
|
20240610,140900,97989665,890,890,890,890,1
|
|
20240610,140800,97988775,884,884,884,884,0
|
|
20240610,140700,97988775,884,884,884,884,0
|
|
20240610,140600,97988775,884,884,884,884,0
|
|
20240610,140500,97988775,884,890,890,884,2500
|
|
20240610,140400,95776868,890,890,890,890,0
|
|
20240610,140300,95776868,890,890,890,890,0
|
|
20240610,140200,95776868,890,890,890,890,0
|
|
20240610,140100,95776868,890,890,890,890,0
|
|
20240610,140000,95776868,890,890,890,890,0
|
|
20240610,135900,95776868,890,890,890,890,90
|
|
20240610,135800,95696768,890,890,890,890,0
|
|
20240610,135700,95696768,890,890,890,890,0
|
|
20240610,135600,95696768,890,890,890,890,0
|
|
20240610,135500,95696768,890,890,890,890,0
|
|
20240610,135400,95696768,890,890,890,888,1006
|
|
20240610,135300,94803430,890,890,890,890,3
|
|
20240610,135200,94800760,890,890,890,885,6942
|
|
20240610,135100,88655515,890,890,890,890,1
|
|
20240610,135000,88654625,886,889,889,886,866
|
|
20240610,134900,87887181,890,890,890,890,1000
|
|
20240610,134800,86997181,890,890,890,890,0
|
|
20240610,134700,86997181,890,890,890,890,0
|
|
20240610,134600,86997181,890,890,890,890,18
|
|
20240610,134500,86981161,890,890,890,890,1
|
|
20240610,134400,86980271,890,890,890,890,17
|
|
20240610,134300,86965141,890,890,890,890,90
|
|
20240610,134200,86885041,890,890,890,890,0
|
|
20240610,134100,86885041,890,890,890,890,0
|
|
20240610,134000,86885041,890,890,890,890,0
|
|
20240610,133900,86885041,890,890,890,890,0
|
|
20240610,133800,86885041,890,890,890,890,0
|
|
20240610,133700,86885041,890,890,890,890,0
|
|
20240610,133600,86885041,890,890,890,890,18
|
|
20240610,133500,86869021,890,890,890,890,0
|
|
20240610,133400,86869021,890,889,890,889,120
|
|
20240610,133300,86762340,890,890,890,890,0
|
|
20240610,133200,86762340,890,890,890,890,18
|
|
20240610,133100,86746320,891,891,891,891,1
|
|
20240610,133000,86745429,889,889,889,889,200
|
|
20240610,132900,86567629,891,891,891,891,8
|
|
20240610,132800,86560501,890,890,890,890,2064
|
|
20240610,132700,84723541,888,888,888,888,0
|
|
20240610,132600,84723541,888,888,888,888,0
|
|
20240610,132500,84723541,888,888,888,888,494
|
|
20240610,132400,84284869,888,888,888,888,0
|
|
20240610,132300,84284869,888,888,888,888,1
|
|
20240610,132200,84283981,888,888,888,888,0
|
|
20240610,132100,84283981,888,888,888,888,39
|
|
20240610,132000,84249349,888,888,888,886,150
|
|
20240610,131900,84116440,888,888,888,888,0
|
|
20240610,131800,84116440,888,888,888,888,0
|
|
20240610,131700,84116440,888,888,888,888,2
|
|
20240610,131600,84114664,887,887,887,887,122
|
|
20240610,131500,84006450,888,888,888,888,11
|
|
20240610,131400,83996682,885,887,887,885,1000
|
|
20240610,131300,83110602,888,888,888,887,2450
|
|
20240610,131200,80937406,888,889,889,888,376
|
|
20240610,131100,80603517,888,888,888,888,2090
|
|
20240610,131000,78747597,889,889,889,889,424
|
|
20240610,130900,78370661,892,892,892,892,18
|
|
20240610,130800,78354605,892,892,892,892,2
|
|
20240610,130700,78352821,892,892,892,892,0
|
|
20240610,130600,78352821,892,892,892,892,0
|
|
20240610,130500,78352821,892,892,892,892,0
|
|
20240610,130400,78352821,892,892,892,892,0
|
|
20240610,130300,78352821,892,892,892,892,20
|
|
20240610,130200,78334981,889,889,889,889,0
|
|
20240610,130100,78334981,889,890,890,889,166
|
|
20240610,130000,78187315,890,890,890,890,165
|
|
20240610,125900,78040465,890,890,890,890,5
|
|
20240610,125800,78036015,890,890,890,890,0
|
|
20240610,125700,78036015,890,890,890,890,0
|
|
20240610,125600,78036015,890,890,890,890,0
|
|
20240610,125500,78036015,890,890,890,890,0
|
|
20240610,125400,78036015,890,888,890,888,451
|
|
20240610,125300,77635525,888,888,888,888,141
|
|
20240610,125200,77510317,888,888,888,888,603
|
|
20240610,125100,76974853,888,888,888,888,98
|
|
20240610,125000,76887829,888,888,888,888,670
|
|
20240610,124900,76292869,888,888,888,888,138
|
|
20240610,124800,76170325,888,889,889,888,2421
|
|
20240610,124700,74019631,890,889,890,889,220
|
|
20240610,124600,73823838,890,890,890,890,568
|
|
20240610,124500,73318318,890,890,890,890,101
|
|
20240610,124400,73228428,890,890,890,890,1
|
|
20240610,124300,73227538,889,890,890,889,5393
|
|
20240610,124200,68431846,890,891,891,890,2017
|
|
20240610,124100,66636699,892,890,892,890,19
|
|
20240610,124000,66619787,892,892,892,892,0
|
|
20240610,123900,66619787,892,892,892,890,52
|
|
20240610,123800,66573503,890,891,891,890,270
|
|
20240610,123700,66333008,892,892,892,892,0
|
|
20240610,123600,66333008,892,892,892,892,18
|
|
20240610,123500,66316952,892,892,892,892,0
|
|
20240610,123400,66316952,892,892,892,892,1
|
|
20240610,123300,66316060,892,892,892,892,0
|
|
20240610,123200,66316060,892,892,892,892,0
|
|
20240610,123100,66316060,892,892,892,892,318
|
|
20240610,123000,66032404,892,892,892,892,0
|
|
20240610,122900,66032404,892,892,892,892,107
|
|
20240610,122800,65936960,892,891,892,891,105
|
|
20240610,122700,65843401,891,891,891,891,5
|
|
20240610,122600,65838946,891,891,891,891,0
|
|
20240610,122500,65838946,891,891,891,891,0
|
|
20240610,122400,65838946,891,892,892,891,141
|
|
20240610,122300,65713215,892,892,892,892,0
|
|
20240610,122200,65713215,892,892,892,892,2
|
|
20240610,122100,65711431,892,892,892,892,19
|
|
20240610,122000,65694483,892,892,892,892,0
|
|
20240610,121900,65694483,892,892,892,892,0
|
|
20240610,121800,65694483,892,892,892,892,0
|
|
20240610,121700,65694483,892,892,892,892,0
|
|
20240610,121600,65694483,892,892,892,892,1
|
|
20240610,121500,65693591,890,890,890,890,716
|
|
20240610,121400,65056351,890,890,890,890,0
|
|
20240610,121300,65056351,890,890,890,890,8
|
|
20240610,121200,65049231,890,892,892,890,77
|
|
20240610,121100,64980699,892,892,892,892,0
|
|
20240610,121000,64980699,892,892,892,892,0
|
|
20240610,120900,64980699,892,891,892,891,204
|
|
20240610,120800,64798739,891,891,891,891,2
|
|
20240610,120700,64796957,891,891,891,889,1011
|
|
20240610,120600,63897179,891,891,891,891,1
|
|
20240610,120500,63896288,891,891,891,891,0
|
|
20240610,120400,63896288,891,891,891,891,203
|
|
20240610,120300,63715415,891,891,891,891,0
|
|
20240610,120200,63715415,891,891,891,891,20
|
|
20240610,120100,63697595,891,891,891,891,28
|
|
20240610,120000,63672647,891,892,892,891,237
|
|
20240610,115900,63461470,892,892,892,892,0
|
|
20240610,115800,63461470,892,892,892,892,1
|
|
20240610,115700,63460578,892,892,892,892,0
|
|
20240610,115600,63460578,892,892,892,892,0
|
|
20240610,115500,63460578,892,892,892,892,1
|
|
20240610,115400,63459686,892,892,892,892,0
|
|
20240610,115300,63459686,892,892,892,892,5
|
|
20240610,115200,63455226,892,892,892,892,0
|
|
20240610,115100,63455226,892,890,892,890,683
|
|
20240610,115000,62847336,890,891,891,890,6203
|
|
20240610,114900,57323676,891,891,891,891,32
|
|
20240610,114800,57295164,892,892,892,892,21
|
|
20240610,114700,57276432,892,892,892,892,207
|
|
20240610,114600,57091788,892,890,892,890,192
|
|
20240610,114500,56920904,890,890,890,890,0
|
|
20240610,114400,56920904,890,891,891,890,969
|
|
20240610,114300,56057842,891,891,891,891,10
|
|
20240610,114200,56048932,891,891,891,891,20
|
|
20240610,114100,56031112,891,891,891,891,93
|
|
20240610,114000,55948249,891,891,891,891,12
|
|
20240610,113900,55937557,891,891,891,891,2
|
|
20240610,113800,55935775,890,890,890,890,0
|
|
20240610,113700,55935775,890,890,890,890,500
|
|
20240610,113600,55490775,891,891,891,891,94
|
|
20240610,113500,55407021,891,891,891,891,1
|
|
20240610,113400,55406130,890,890,890,890,1
|
|
20240610,113300,55405240,891,891,891,891,150
|
|
20240610,113200,55271590,891,891,891,891,311
|
|
20240610,113100,54994489,891,891,891,891,200
|
|
20240610,113000,54816289,891,892,892,891,180
|
|
20240610,112900,54655899,892,892,892,892,0
|
|
20240610,112800,54655899,892,892,892,892,0
|
|
20240610,112700,54655899,892,892,892,892,0
|
|
20240610,112600,54655899,892,891,892,891,27
|
|
20240610,112500,54631824,891,892,892,891,2202
|
|
20240610,112400,52669640,892,892,892,892,1
|
|
20240610,112300,52668748,892,892,892,892,729
|
|
20240610,112200,52018480,893,893,893,893,107
|
|
20240610,112100,51922929,894,894,894,894,18
|
|
20240610,112000,51906837,893,893,893,893,0
|
|
20240610,111900,51906837,893,893,893,893,0
|
|
20240610,111800,51906837,893,893,893,893,0
|
|
20240610,111700,51906837,893,893,893,893,0
|
|
20240610,111600,51906837,893,894,894,893,422
|
|
20240610,111500,51529973,894,894,894,894,0
|
|
20240610,111400,51529973,894,894,894,894,0
|
|
20240610,111300,51529973,894,894,894,894,12
|
|
20240610,111200,51519245,894,894,894,894,0
|
|
20240610,111100,51519245,894,894,894,894,18
|
|
20240610,111000,51503153,894,894,894,894,0
|
|
20240610,110900,51503153,894,894,894,894,1
|
|
20240610,110800,51502259,894,894,894,894,2
|
|
20240610,110700,51500471,894,894,894,894,2
|
|
20240610,110600,51498683,894,894,894,894,4018
|
|
20240610,110500,47906591,894,894,894,894,1
|
|
20240610,110400,47905697,894,894,894,894,4
|
|
20240610,110300,47902121,894,894,894,894,14
|
|
20240610,110200,47889605,894,894,894,894,49
|
|
20240610,110100,47845799,895,895,895,895,18
|
|
20240610,110000,47829689,895,895,895,895,2
|
|
20240610,105900,47827899,893,893,893,893,1693
|
|
20240610,105800,46316050,895,895,895,895,1
|
|
20240610,105700,46315155,895,895,895,895,1
|
|
20240610,105600,46314260,895,895,895,895,502
|
|
20240610,105500,45864970,895,895,895,895,45
|
|
20240610,105400,45824695,895,895,895,895,20
|
|
20240610,105300,45806795,895,895,895,895,0
|
|
20240610,105200,45806795,895,895,895,895,0
|
|
20240610,105100,45806795,895,892,895,891,1116
|
|
20240610,105000,44811389,893,893,893,893,0
|
|
20240610,104900,44811389,893,895,895,893,232
|
|
20240610,104800,44604179,895,895,895,893,1209
|
|
20240610,104700,43524538,894,895,895,894,754
|
|
20240610,104600,42850445,897,897,897,897,0
|
|
20240610,104500,42850445,897,897,897,897,149
|
|
20240610,104400,42716792,897,897,897,897,0
|
|
20240610,104300,42716792,897,894,897,894,17
|
|
20240610,104200,42701591,893,893,893,893,0
|
|
20240610,104100,42701591,893,893,893,893,0
|
|
20240610,104000,42701591,893,897,897,893,89
|
|
20240610,103900,42622110,897,896,897,895,1671
|
|
20240610,103800,41126195,897,897,897,897,0
|
|
20240610,103700,41126195,897,897,897,897,10
|
|
20240610,103600,41117225,897,897,897,897,2
|
|
20240610,103500,41115431,897,899,899,897,19
|
|
20240610,103400,41098386,899,899,899,899,4
|
|
20240610,103300,41094790,900,900,900,900,0
|
|
20240610,103200,41094790,900,900,900,900,0
|
|
20240610,103100,41094790,900,900,900,900,0
|
|
20240610,103000,41094790,900,900,900,900,0
|
|
20240610,102900,41094790,900,900,900,900,500
|
|
20240610,102800,40644790,900,897,900,894,7376
|
|
20240610,102700,34044229,900,900,900,900,2
|
|
20240610,102600,34042429,900,900,900,900,1
|
|
20240610,102500,34041529,900,900,900,900,0
|
|
20240610,102400,34041529,900,900,900,900,1
|
|
20240610,102300,34040629,900,900,900,900,2
|
|
20240610,102200,34038829,897,897,897,897,10
|
|
20240610,102100,34029859,898,898,898,898,19
|
|
20240610,102000,34012797,898,898,898,898,242
|
|
20240610,101900,33795481,899,900,900,899,37
|
|
20240610,101800,33762199,900,900,900,900,0
|
|
20240610,101700,33762199,900,900,900,900,15
|
|
20240610,101600,33748699,900,900,900,900,0
|
|
20240610,101500,33748699,900,900,900,900,1
|
|
20240610,101400,33747799,900,900,900,900,8
|
|
20240610,101300,33740599,900,900,900,900,0
|
|
20240610,101200,33740599,900,900,900,900,4
|
|
20240610,101100,33736999,900,900,900,900,6
|
|
20240610,101000,33731599,900,900,900,900,1
|
|
20240610,100900,33730699,900,900,900,900,1
|
|
20240610,100800,33729799,900,900,900,900,2408
|
|
20240610,100700,31562599,900,900,900,900,0
|
|
20240610,100600,31562599,900,900,900,900,409
|
|
20240610,100500,31194499,900,900,900,900,0
|
|
20240610,100400,31194499,900,900,900,900,120
|
|
20240610,100300,31086499,900,900,900,900,2
|
|
20240610,100200,31084699,900,900,900,900,1
|
|
20240610,100100,31083799,900,900,900,900,0
|
|
20240610,100000,31083799,900,900,900,900,11
|
|
20240610,095900,31073899,900,900,900,900,1
|
|
20240610,095800,31072999,900,900,900,900,0
|
|
20240610,095700,31072999,900,900,900,900,55
|
|
20240610,095600,31023499,900,900,900,900,0
|
|
20240610,095500,31023499,900,900,900,900,0
|
|
20240610,095400,31023499,900,900,900,895,190
|
|
20240610,095300,30852644,900,900,900,900,92
|
|
20240610,095200,30769844,900,900,900,900,1
|
|
20240610,095100,30768944,899,899,899,899,596
|
|
20240610,095000,30233140,895,896,896,895,371
|
|
20240610,094900,29900978,899,899,899,899,442
|
|
20240610,094800,29503620,898,898,898,898,216
|
|
20240610,094700,29309652,898,898,898,898,500
|
|
20240610,094600,28860652,899,899,899,899,200
|
|
20240610,094500,28680852,899,898,899,898,216
|
|
20240610,094400,28486795,900,900,900,900,0
|
|
20240610,094300,28486795,900,895,900,895,111
|
|
20240610,094200,28387440,895,899,899,895,3000
|
|
20240610,094100,25701639,900,900,900,900,0
|
|
20240610,094000,25701639,900,900,900,900,0
|
|
20240610,093900,25701639,900,900,900,900,0
|
|
20240610,093800,25701639,900,900,900,900,0
|
|
20240610,093700,25701639,900,900,900,900,100
|
|
20240610,093600,25611639,900,900,900,900,0
|
|
20240610,093500,25611639,900,900,900,900,0
|
|
20240610,093400,25611639,900,900,900,900,1
|
|
20240610,093300,25610739,900,900,900,900,1
|
|
20240610,093200,25609839,896,896,896,896,1101
|
|
20240610,093100,24623343,900,900,900,900,106
|
|
20240610,093000,24527943,900,900,900,900,472
|
|
20240610,092900,24103143,900,900,900,900,26
|
|
20240610,092800,24079743,896,900,900,896,1622
|
|
20240610,092700,22625716,900,900,900,900,1
|
|
20240610,092600,22624816,900,900,900,900,0
|
|
20240610,092500,22624816,900,900,900,900,0
|
|
20240610,092400,22624816,900,900,900,900,0
|
|
20240610,092300,22624816,900,900,900,900,31
|
|
20240610,092200,22596916,899,897,899,897,2588
|
|
20240610,092100,20270990,901,901,901,901,0
|
|
20240610,092000,20270990,901,901,901,901,0
|
|
20240610,091900,20270990,901,897,901,897,1811
|
|
20240610,091800,18646519,906,897,906,897,1249
|
|
20240610,091700,17526157,898,907,907,898,787
|
|
20240610,091600,16819422,908,908,908,908,0
|
|
20240610,091500,16819422,908,908,908,908,4
|
|
20240610,091400,16815790,908,908,908,908,0
|
|
20240610,091300,16815790,908,908,908,908,0
|
|
20240610,091200,16815790,908,907,908,898,7
|
|
20240610,091100,16809448,907,907,907,907,0
|
|
20240610,091000,16809448,907,907,907,907,10
|
|
20240610,090900,16800378,909,909,909,909,1
|
|
20240610,090800,16799469,897,897,897,897,0
|
|
20240610,090700,16799469,897,897,897,897,0
|
|
20240610,090600,16799469,897,909,909,897,1243
|
|
20240610,090500,15684486,909,909,909,909,50
|
|
20240610,090400,15639036,909,909,909,909,10081
|
|
20240610,090300,6475407,895,895,895,895,13
|
|
20240610,090200,6463772,900,900,900,900,3000
|
|
20240610,090100,3763772,910,904,910,895,2140
|
|
20240610,090000,1843513,910,919,919,905,2015
|