653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,195000,569669844,862,862,862,862,1678
|
|
20240612,194900,569669844,862,862,862,862,0
|
|
20240612,194800,569669844,862,862,862,862,0
|
|
20240612,194700,569669844,862,862,862,862,0
|
|
20240612,194600,569669844,862,862,862,862,0
|
|
20240612,194500,569669844,862,862,862,862,0
|
|
20240612,194400,569669844,862,862,862,862,0
|
|
20240612,194300,569669844,862,862,862,862,0
|
|
20240612,194200,569669844,862,862,862,862,0
|
|
20240612,194100,569669844,862,862,862,862,0
|
|
20240612,194000,569669844,862,862,862,862,0
|
|
20240612,193900,569669844,862,862,862,862,0
|
|
20240612,193800,569669844,862,862,862,862,0
|
|
20240612,193700,569669844,862,862,862,862,0
|
|
20240612,193600,569669844,862,862,862,862,0
|
|
20240612,193500,569669844,862,862,862,862,0
|
|
20240612,193400,569669844,862,862,862,862,0
|
|
20240612,193300,569669844,862,862,862,862,0
|
|
20240612,193200,569669844,862,862,862,862,0
|
|
20240612,193100,569669844,862,862,862,862,0
|
|
20240612,193000,569669844,862,862,862,862,0
|
|
20240612,192900,569669844,862,862,862,862,0
|
|
20240612,192800,569669844,862,862,862,862,0
|
|
20240612,192700,569669844,862,862,862,862,0
|
|
20240612,192600,569669844,862,862,862,862,0
|
|
20240612,192500,569669844,862,862,862,862,0
|
|
20240612,192400,569669844,862,862,862,862,0
|
|
20240612,192300,569669844,862,862,862,862,0
|
|
20240612,192200,569669844,862,862,862,862,0
|
|
20240612,192100,569669844,862,862,862,862,0
|
|
20240612,192000,569669844,862,862,862,862,1678
|
|
20240612,191900,569669844,862,862,862,862,0
|
|
20240612,191800,569669844,862,862,862,862,0
|
|
20240612,191700,569669844,862,862,862,862,0
|
|
20240612,191600,569669844,862,862,862,862,0
|
|
20240612,191500,569669844,862,862,862,862,0
|
|
20240612,191400,569669844,862,862,862,862,0
|
|
20240612,191300,569669844,862,862,862,862,0
|
|
20240612,191200,569669844,862,862,862,862,0
|
|
20240612,191100,569669844,862,862,862,862,0
|
|
20240612,191000,569669844,862,862,862,862,0
|
|
20240612,190900,569669844,862,862,862,862,0
|
|
20240612,190800,569669844,862,862,862,862,0
|
|
20240612,190700,569669844,862,862,862,862,0
|
|
20240612,190600,569669844,862,862,862,862,0
|
|
20240612,190500,569669844,862,862,862,862,0
|
|
20240612,190400,569669844,862,862,862,862,0
|
|
20240612,190300,569669844,862,862,862,862,0
|
|
20240612,190200,569669844,862,862,862,862,0
|
|
20240612,190100,569669844,862,862,862,862,0
|
|
20240612,190000,569669844,862,862,862,862,0
|
|
20240612,185900,569669844,862,862,862,862,0
|
|
20240612,185800,569669844,862,862,862,862,0
|
|
20240612,185700,569669844,862,862,862,862,0
|
|
20240612,185600,569669844,862,862,862,862,0
|
|
20240612,185500,569669844,862,862,862,862,0
|
|
20240612,185400,569669844,862,862,862,862,0
|
|
20240612,185300,569669844,862,862,862,862,0
|
|
20240612,185200,569669844,862,862,862,862,0
|
|
20240612,185100,569669844,862,862,862,862,0
|
|
20240612,185000,569669844,862,862,862,862,1678
|
|
20240612,184900,569669844,862,862,862,862,0
|
|
20240612,184800,569669844,862,862,862,862,0
|
|
20240612,184700,569669844,862,862,862,862,0
|
|
20240612,184600,569669844,862,862,862,862,0
|
|
20240612,184500,569669844,862,862,862,862,0
|
|
20240612,184400,569669844,862,862,862,862,0
|
|
20240612,184300,569669844,862,862,862,862,0
|
|
20240612,184200,569669844,862,862,862,862,0
|
|
20240612,184100,569669844,862,862,862,862,0
|
|
20240612,184000,569669844,862,862,862,862,0
|
|
20240612,183900,569669844,862,862,862,862,0
|
|
20240612,183800,569669844,862,862,862,862,0
|
|
20240612,183700,569669844,862,862,862,862,0
|
|
20240612,183600,569669844,862,862,862,862,0
|
|
20240612,183500,569669844,862,862,862,862,0
|
|
20240612,183400,569669844,862,862,862,862,0
|
|
20240612,183300,569669844,862,862,862,862,0
|
|
20240612,183200,569669844,862,862,862,862,0
|
|
20240612,183100,569669844,862,862,862,862,0
|
|
20240612,183000,569669844,862,862,862,862,0
|
|
20240612,182900,569669844,862,862,862,862,0
|
|
20240612,182800,569669844,862,862,862,862,0
|
|
20240612,182700,569669844,862,862,862,862,0
|
|
20240612,182600,569669844,862,862,862,862,0
|
|
20240612,182500,569669844,862,862,862,862,0
|
|
20240612,182400,569669844,862,862,862,862,0
|
|
20240612,182300,569669844,862,862,862,862,0
|
|
20240612,182200,569669844,862,862,862,862,0
|
|
20240612,182100,569669844,862,862,862,862,0
|
|
20240612,182000,569669844,862,862,862,862,1678
|
|
20240612,181900,569669844,862,862,862,862,0
|
|
20240612,181800,569669844,862,862,862,862,0
|
|
20240612,181700,569669844,862,862,862,862,0
|
|
20240612,181600,569669844,862,862,862,862,0
|
|
20240612,181500,569669844,862,862,862,862,0
|
|
20240612,181400,569669844,862,862,862,862,0
|
|
20240612,181300,569669844,862,862,862,862,0
|
|
20240612,181200,569669844,862,862,862,862,0
|
|
20240612,181100,569669844,862,862,862,862,0
|
|
20240612,181000,569669844,862,862,862,862,0
|
|
20240612,180900,569669844,862,862,862,862,0
|
|
20240612,180800,569669844,862,862,862,862,0
|
|
20240612,180700,569669844,862,862,862,862,0
|
|
20240612,180600,569669844,862,862,862,862,0
|
|
20240612,180500,569669844,862,862,862,862,0
|
|
20240612,180400,569669844,862,862,862,862,0
|
|
20240612,180300,569669844,862,862,862,862,0
|
|
20240612,180200,569669844,862,862,862,862,0
|
|
20240612,180100,569669844,862,862,862,862,0
|
|
20240612,180000,569669844,862,862,862,862,0
|
|
20240612,175900,569669844,862,862,862,862,0
|
|
20240612,175800,569669844,862,862,862,862,0
|
|
20240612,175700,569669844,862,862,862,862,0
|
|
20240612,175600,569669844,862,862,862,862,0
|
|
20240612,175500,569669844,862,862,862,862,0
|
|
20240612,175400,569669844,862,862,862,862,0
|
|
20240612,175300,569669844,862,862,862,862,0
|
|
20240612,175200,569669844,862,862,862,862,0
|
|
20240612,175100,569669844,862,862,862,862,0
|
|
20240612,175000,569669844,862,862,862,862,1678
|
|
20240612,174900,569669844,862,862,862,862,0
|
|
20240612,174800,569669844,862,862,862,862,0
|
|
20240612,174700,569669844,862,862,862,862,0
|
|
20240612,174600,569669844,862,862,862,862,0
|
|
20240612,174500,569669844,862,862,862,862,0
|
|
20240612,174400,569669844,862,862,862,862,0
|
|
20240612,174300,569669844,862,862,862,862,0
|
|
20240612,174200,569669844,862,862,862,862,0
|
|
20240612,174100,569669844,862,862,862,862,0
|
|
20240612,174000,569669844,862,862,862,862,0
|
|
20240612,173900,569669844,862,862,862,862,0
|
|
20240612,173800,569669844,862,862,862,862,0
|
|
20240612,173700,569669844,862,862,862,862,0
|
|
20240612,173600,569669844,862,862,862,862,0
|
|
20240612,173500,569669844,862,862,862,862,0
|
|
20240612,173400,569669844,862,862,862,862,0
|
|
20240612,173300,569669844,862,862,862,862,0
|
|
20240612,173200,569669844,862,862,862,862,0
|
|
20240612,173100,569669844,862,862,862,862,0
|
|
20240612,173000,569669844,862,862,862,862,0
|
|
20240612,172900,569669844,862,862,862,862,0
|
|
20240612,172800,569669844,862,862,862,862,0
|
|
20240612,172700,569669844,862,862,862,862,0
|
|
20240612,172600,569669844,862,862,862,862,0
|
|
20240612,172500,569669844,862,862,862,862,0
|
|
20240612,172400,569669844,862,862,862,862,0
|
|
20240612,172300,569669844,862,862,862,862,0
|
|
20240612,172200,569669844,862,862,862,862,0
|
|
20240612,172100,569669844,862,862,862,862,0
|
|
20240612,172000,569669844,862,862,862,862,1678
|
|
20240612,171900,569669844,862,862,862,862,0
|
|
20240612,171800,569669844,862,862,862,862,0
|
|
20240612,171700,569669844,862,862,862,862,0
|
|
20240612,171600,569669844,862,862,862,862,0
|
|
20240612,171500,569669844,862,862,862,862,0
|
|
20240612,171400,569669844,862,862,862,862,0
|
|
20240612,171300,569669844,862,862,862,862,0
|
|
20240612,171200,569669844,862,862,862,862,0
|
|
20240612,171100,569669844,862,862,862,862,0
|
|
20240612,171000,569669844,862,862,862,862,0
|
|
20240612,170900,569669844,862,862,862,862,0
|
|
20240612,170800,569669844,862,862,862,862,0
|
|
20240612,170700,569669844,862,862,862,862,0
|
|
20240612,170600,569669844,862,862,862,862,0
|
|
20240612,170500,569669844,862,862,862,862,0
|
|
20240612,170400,569669844,862,862,862,862,0
|
|
20240612,170300,569669844,862,862,862,862,0
|
|
20240612,170200,569669844,862,862,862,862,0
|
|
20240612,170100,569669844,862,862,862,862,0
|
|
20240612,170000,569669844,862,862,862,862,0
|
|
20240612,165900,569669844,862,862,862,862,0
|
|
20240612,165800,569669844,862,862,862,862,0
|
|
20240612,165700,569669844,862,862,862,862,0
|
|
20240612,165600,569669844,862,862,862,862,0
|
|
20240612,165500,569669844,862,862,862,862,0
|
|
20240612,165400,569669844,862,862,862,862,0
|
|
20240612,165300,569669844,862,862,862,862,0
|
|
20240612,165200,569669844,862,862,862,862,0
|
|
20240612,165100,569669844,862,862,862,862,0
|
|
20240612,165000,569669844,862,862,862,862,1678
|
|
20240612,164900,569669844,862,862,862,862,0
|
|
20240612,164800,569669844,862,862,862,862,0
|
|
20240612,164700,569669844,862,862,862,862,0
|
|
20240612,164600,569669844,862,862,862,862,0
|
|
20240612,164500,569669844,862,862,862,862,0
|
|
20240612,164400,569669844,862,862,862,862,0
|
|
20240612,164300,569669844,862,862,862,862,0
|
|
20240612,164200,569669844,862,862,862,862,0
|
|
20240612,164100,569669844,862,862,862,862,0
|
|
20240612,164000,569669844,862,862,862,862,0
|
|
20240612,163900,569669844,862,862,862,862,0
|
|
20240612,163800,569669844,862,862,862,862,0
|
|
20240612,163700,569669844,862,862,862,862,0
|
|
20240612,163600,569669844,862,862,862,862,0
|
|
20240612,163500,569669844,862,862,862,862,0
|
|
20240612,163400,569669844,862,862,862,862,0
|
|
20240612,163300,569669844,862,862,862,862,0
|
|
20240612,163200,569669844,862,862,862,862,0
|
|
20240612,163100,569669844,862,862,862,862,0
|
|
20240612,163000,569669844,862,862,862,862,0
|
|
20240612,162900,569669844,862,862,862,862,0
|
|
20240612,162800,569669844,862,862,862,862,0
|
|
20240612,162700,569669844,862,862,862,862,0
|
|
20240612,162600,569669844,862,862,862,862,0
|
|
20240612,162500,569669844,862,862,862,862,0
|
|
20240612,162400,569669844,862,862,862,862,0
|
|
20240612,162300,569669844,862,862,862,862,0
|
|
20240612,162200,569669844,862,862,862,862,0
|
|
20240612,162100,569669844,862,862,862,862,0
|
|
20240612,162000,569669844,862,862,862,862,1678
|
|
20240612,161900,569669844,862,862,862,862,0
|
|
20240612,161800,569669844,862,862,862,862,0
|
|
20240612,161700,569669844,862,862,862,862,0
|
|
20240612,161600,569669844,862,862,862,862,0
|
|
20240612,161500,569669844,862,862,862,862,0
|
|
20240612,161400,569669844,862,862,862,862,0
|
|
20240612,161300,569669844,862,862,862,862,0
|
|
20240612,161200,569669844,862,862,862,862,0
|
|
20240612,161100,569669844,862,862,862,862,0
|
|
20240612,161000,569669844,862,862,862,862,0
|
|
20240612,160900,569669844,862,862,862,862,0
|
|
20240612,160800,569669844,862,862,862,862,0
|
|
20240612,160700,569669844,862,862,862,862,0
|
|
20240612,160600,569669844,862,862,862,862,0
|
|
20240612,160500,569669844,862,862,862,862,0
|
|
20240612,160400,569669844,862,862,862,862,0
|
|
20240612,160300,569669844,862,862,862,862,0
|
|
20240612,160200,569669844,862,862,862,862,0
|
|
20240612,160100,569669844,862,862,862,862,0
|
|
20240612,160000,569669844,862,862,862,862,0
|
|
20240612,155900,569669844,862,862,862,862,0
|
|
20240612,155800,569669844,862,862,862,862,0
|
|
20240612,155700,569669844,862,862,862,862,0
|
|
20240612,155600,569669844,862,862,862,862,0
|
|
20240612,155500,569669844,862,862,862,862,0
|
|
20240612,155400,569669844,862,862,862,862,0
|
|
20240612,155300,569669844,862,862,862,862,0
|
|
20240612,155200,569669844,862,862,862,862,0
|
|
20240612,155100,569669844,862,862,862,862,0
|
|
20240612,155000,569669844,862,862,862,862,1678
|
|
20240612,154900,569669844,862,862,862,862,0
|
|
20240612,154800,569669844,862,862,862,862,0
|
|
20240612,154700,569669844,862,862,862,862,0
|
|
20240612,154600,569669844,862,862,862,862,0
|
|
20240612,154500,569669844,862,862,862,862,0
|
|
20240612,154400,569669844,862,862,862,862,0
|
|
20240612,154300,569669844,862,862,862,862,0
|
|
20240612,154200,569669844,862,862,862,862,0
|
|
20240612,154100,569669844,862,862,862,862,0
|
|
20240612,154000,569669844,862,862,862,862,0
|
|
20240612,153900,569669844,862,862,862,862,0
|
|
20240612,153800,569669844,862,862,862,862,0
|
|
20240612,153700,569669844,862,862,862,862,0
|
|
20240612,153600,569669844,862,862,862,862,0
|
|
20240612,153500,569669844,862,862,862,862,0
|
|
20240612,153400,569669844,862,862,862,862,0
|
|
20240612,153300,569669844,862,862,862,862,0
|
|
20240612,153200,569669844,862,862,862,862,0
|
|
20240612,153100,569669844,862,862,862,862,0
|
|
20240612,153000,569669844,862,862,862,862,1678
|
|
20240612,152900,568223408,862,862,862,862,0
|
|
20240612,152800,568223408,862,862,862,862,0
|
|
20240612,152700,568223408,862,862,862,862,0
|
|
20240612,152600,568223408,862,862,862,862,0
|
|
20240612,152500,568223408,862,862,862,862,0
|
|
20240612,152400,568223408,862,862,862,862,0
|
|
20240612,152300,568223408,862,862,862,862,0
|
|
20240612,152200,568223408,862,862,862,862,0
|
|
20240612,152100,568223408,862,862,862,862,0
|
|
20240612,152000,568223408,862,862,862,862,0
|
|
20240612,151900,568223408,862,862,862,862,2
|
|
20240612,151800,568221684,863,863,863,863,0
|
|
20240612,151700,568221684,863,863,863,863,0
|
|
20240612,151600,568221684,863,849,863,849,12001
|
|
20240612,151500,557943371,850,850,852,841,12002
|
|
20240612,151400,547842002,849,849,849,849,80
|
|
20240612,151300,547774082,855,856,856,855,301
|
|
20240612,151200,547516726,842,849,852,842,5001
|
|
20240612,151100,543293033,863,863,863,863,0
|
|
20240612,151000,543293033,863,860,863,860,5000
|
|
20240612,150900,538980603,861,846,861,846,10000
|
|
20240612,150800,530383450,845,845,845,845,1
|
|
20240612,150700,530382605,854,854,854,854,30
|
|
20240612,150600,530356985,854,845,854,845,5000
|
|
20240612,150500,526108575,845,845,845,845,50
|
|
20240612,150400,526066325,845,844,845,844,514
|
|
20240612,150300,525632495,844,840,844,840,2376
|
|
20240612,150200,523636651,839,839,839,839,2377
|
|
20240612,150100,521642348,840,840,840,840,2504
|
|
20240612,150000,519538988,840,842,842,840,12000
|
|
20240612,145900,509456223,845,845,845,842,18218
|
|
20240612,145800,494087700,845,849,849,845,9066
|
|
20240612,145700,486410312,849,849,849,849,1801
|
|
20240612,145600,484881263,849,849,850,849,2976
|
|
20240612,145500,482354244,850,850,850,849,1293
|
|
20240612,145400,481256194,849,849,849,849,0
|
|
20240612,145300,481256194,849,849,849,849,0
|
|
20240612,145200,481256194,849,855,855,849,4783
|
|
20240612,145100,477191025,852,852,852,852,1
|
|
20240612,145000,477190173,855,855,855,855,0
|
|
20240612,144900,477190173,855,855,855,855,3
|
|
20240612,144800,477187608,855,855,855,855,1
|
|
20240612,144700,477186753,855,855,855,855,0
|
|
20240612,144600,477186753,855,855,855,855,0
|
|
20240612,144500,477186753,855,855,855,855,90
|
|
20240612,144400,477109803,855,854,855,854,3
|
|
20240612,144300,477107240,851,851,851,851,0
|
|
20240612,144200,477107240,851,851,851,851,0
|
|
20240612,144100,477107240,851,851,851,851,0
|
|
20240612,144000,477107240,851,852,852,851,2000
|
|
20240612,143900,475404223,852,852,852,852,0
|
|
20240612,143800,475404223,852,852,852,852,0
|
|
20240612,143700,475404223,852,853,853,852,918
|
|
20240612,143600,474621513,853,853,853,853,0
|
|
20240612,143500,474621513,853,853,853,853,0
|
|
20240612,143400,474621513,853,853,853,853,0
|
|
20240612,143300,474621513,853,853,853,853,1
|
|
20240612,143200,474620660,856,856,856,856,0
|
|
20240612,143100,474620660,856,856,856,856,2
|
|
20240612,143000,474618948,853,853,853,853,0
|
|
20240612,142900,474618948,853,853,853,853,1
|
|
20240612,142800,474618095,856,853,856,853,1904
|
|
20240612,142700,472988274,856,856,856,856,0
|
|
20240612,142600,472988274,856,853,856,853,116
|
|
20240612,142500,472888981,857,857,857,857,5
|
|
20240612,142400,472884696,852,852,852,852,0
|
|
20240612,142300,472884696,852,852,852,852,0
|
|
20240612,142200,472884696,852,856,856,852,3001
|
|
20240612,142100,470324942,856,857,857,856,2
|
|
20240612,142000,470323229,858,858,858,858,0
|
|
20240612,141900,470323229,858,858,858,855,323
|
|
20240612,141800,470046104,854,854,854,854,0
|
|
20240612,141700,470046104,854,854,854,854,321
|
|
20240612,141600,469771970,854,854,854,854,1
|
|
20240612,141500,469771116,854,854,854,854,1
|
|
20240612,141400,469770262,853,853,853,853,0
|
|
20240612,141300,469770262,853,854,854,853,5000
|
|
20240612,141200,465503875,854,856,856,854,280
|
|
20240612,141100,465264395,863,863,863,863,0
|
|
20240612,141000,465264395,863,863,863,863,0
|
|
20240612,140900,465264395,863,863,863,863,0
|
|
20240612,140800,465264395,863,863,863,863,0
|
|
20240612,140700,465264395,863,863,863,863,1
|
|
20240612,140600,465263532,862,862,862,862,1
|
|
20240612,140500,465262670,864,864,864,864,0
|
|
20240612,140400,465262670,864,857,864,854,10001
|
|
20240612,140300,456672861,865,865,865,865,0
|
|
20240612,140200,456672861,865,865,865,865,0
|
|
20240612,140100,456672861,865,865,865,865,0
|
|
20240612,140000,456672861,865,865,866,856,20000
|
|
20240612,135900,439460223,865,856,865,853,15116
|
|
20240612,135800,426499046,867,856,867,852,15033
|
|
20240612,135700,413554941,855,856,856,855,5012
|
|
20240612,135600,409269313,863,863,863,863,1
|
|
20240612,135500,409268450,865,864,865,864,5000
|
|
20240612,135400,404943607,864,853,864,852,8000
|
|
20240612,135300,398075246,852,864,865,852,8000
|
|
20240612,135200,391235926,864,863,864,863,2000
|
|
20240612,135100,389508169,863,853,863,852,10018
|
|
20240612,135000,380921690,864,860,864,860,2000
|
|
20240612,134900,379198140,860,853,860,852,1462
|
|
20240612,134800,377950585,861,861,862,850,9001
|
|
20240612,134700,370268150,862,862,862,862,163
|
|
20240612,134600,370127644,862,862,862,862,35
|
|
20240612,134500,370097474,862,862,862,862,0
|
|
20240612,134400,370097474,862,862,862,862,0
|
|
20240612,134300,370097474,862,862,862,862,1
|
|
20240612,134200,370096612,862,862,862,862,0
|
|
20240612,134100,370096612,862,862,862,862,151
|
|
20240612,134000,369966450,862,862,862,862,1
|
|
20240612,133900,369965588,862,862,862,862,0
|
|
20240612,133800,369965588,862,862,862,862,89
|
|
20240612,133700,369888870,862,862,862,862,1
|
|
20240612,133600,369888008,860,860,860,860,0
|
|
20240612,133500,369888008,860,860,860,860,0
|
|
20240612,133400,369888008,860,860,860,860,0
|
|
20240612,133300,369888008,860,860,860,860,1113
|
|
20240612,133200,368930828,854,854,854,854,15
|
|
20240612,133100,368918018,854,854,854,854,0
|
|
20240612,133000,368918018,854,854,854,854,2
|
|
20240612,132900,368916310,860,860,860,860,387
|
|
20240612,132800,368583490,860,860,860,860,12495
|
|
20240612,132700,357837790,860,860,860,860,1
|
|
20240612,132600,357836930,853,860,860,853,1021
|
|
20240612,132500,356965844,860,855,860,853,2001
|
|
20240612,132400,355258190,862,862,862,861,1051
|
|
20240612,132300,354352682,862,862,862,862,2201
|
|
20240612,132200,352455420,862,862,862,862,4
|
|
20240612,132100,352451972,862,862,862,862,0
|
|
20240612,132000,352451972,862,862,862,862,0
|
|
20240612,131900,352451972,862,862,862,862,0
|
|
20240612,131800,352451972,862,862,862,862,0
|
|
20240612,131700,352451972,862,862,862,862,0
|
|
20240612,131600,352451972,862,862,862,862,0
|
|
20240612,131500,352451972,862,862,862,862,500
|
|
20240612,131400,352020972,862,862,862,862,1000
|
|
20240612,131300,351158972,864,864,864,864,0
|
|
20240612,131200,351158972,864,864,864,864,0
|
|
20240612,131100,351158972,864,854,864,854,5000
|
|
20240612,131000,346852344,851,861,863,851,5014
|
|
20240612,130900,342580690,861,861,861,861,1
|
|
20240612,130800,342579829,864,864,864,864,0
|
|
20240612,130700,342579829,864,864,864,864,0
|
|
20240612,130600,342579829,864,864,864,864,0
|
|
20240612,130500,342579829,864,864,864,864,0
|
|
20240612,130400,342579829,864,863,864,863,384
|
|
20240612,130300,342248144,864,864,864,864,0
|
|
20240612,130200,342248144,864,864,864,864,151
|
|
20240612,130100,342117680,864,864,864,864,512
|
|
20240612,130000,341675312,860,860,860,860,5000
|
|
20240612,125900,337375312,864,864,864,864,0
|
|
20240612,125800,337375312,864,864,864,864,0
|
|
20240612,125700,337375312,864,864,864,864,70
|
|
20240612,125600,337314832,864,864,864,864,1000
|
|
20240612,125500,336450832,864,863,864,863,2000
|
|
20240612,125400,334723332,864,864,864,864,0
|
|
20240612,125300,334723332,864,853,864,853,5000
|
|
20240612,125200,330425080,850,853,863,850,15000
|
|
20240612,125100,317614075,863,860,863,850,10003
|
|
20240612,125000,309046546,860,860,860,860,0
|
|
20240612,124900,309046546,860,860,860,860,15
|
|
20240612,124800,309033646,860,860,860,860,57
|
|
20240612,124700,308984626,861,861,861,861,0
|
|
20240612,124600,308984626,861,861,861,861,0
|
|
20240612,124500,308984626,861,861,861,861,229
|
|
20240612,124400,308787457,862,862,862,862,163
|
|
20240612,124300,308646951,857,857,857,857,241
|
|
20240612,124200,308440414,857,857,857,857,0
|
|
20240612,124100,308440414,857,857,857,857,1
|
|
20240612,124000,308439557,857,857,857,857,0
|
|
20240612,123900,308439557,857,860,862,857,273
|
|
20240612,123800,308204259,855,855,855,855,2
|
|
20240612,123700,308202549,860,859,860,859,2000
|
|
20240612,123600,306484026,860,860,860,860,0
|
|
20240612,123500,306484026,860,857,860,857,3000
|
|
20240612,123400,303905879,857,855,857,855,2335
|
|
20240612,123300,301908301,855,850,855,850,3200
|
|
20240612,123200,299176216,850,849,850,849,620
|
|
20240612,123100,298649226,850,854,854,850,11187
|
|
20240612,123000,289138276,851,854,854,851,10000
|
|
20240612,122900,280622150,862,862,862,862,10
|
|
20240612,122800,280613530,862,862,862,862,0
|
|
20240612,122700,280613530,862,862,862,862,50
|
|
20240612,122600,280570430,862,862,862,862,300
|
|
20240612,122500,280311830,862,863,863,854,12455
|
|
20240612,122400,269640769,863,855,863,855,20150
|
|
20240612,122300,252252669,863,855,863,854,60000
|
|
20240612,122200,200561109,858,858,858,858,0
|
|
20240612,122100,200561109,858,858,858,858,1
|
|
20240612,122000,200560251,855,857,857,855,31254
|
|
20240612,121900,173824300,857,856,857,856,2393
|
|
20240612,121800,171775243,857,857,857,857,0
|
|
20240612,121700,171775243,857,857,857,857,0
|
|
20240612,121600,171775243,857,857,857,857,4738
|
|
20240612,121500,167714777,857,857,857,857,0
|
|
20240612,121400,167714777,857,857,857,857,5000
|
|
20240612,121300,163429777,857,858,858,857,3138
|
|
20240612,121200,160740011,858,858,858,858,3
|
|
20240612,121100,160737437,858,858,858,858,113
|
|
20240612,121000,160640483,858,858,858,858,1134
|
|
20240612,120900,159667511,858,858,858,858,204
|
|
20240612,120800,159492479,857,857,857,857,1000
|
|
20240612,120700,158635479,857,857,857,857,1000
|
|
20240612,120600,157778479,858,858,858,858,110
|
|
20240612,120500,157684099,858,858,858,858,10
|
|
20240612,120400,157675519,857,857,857,857,2002
|
|
20240612,120300,155959805,858,858,858,858,878
|
|
20240612,120200,155206481,858,858,858,858,0
|
|
20240612,120100,155206481,858,860,860,858,1607
|
|
20240612,120000,153827382,861,861,861,861,0
|
|
20240612,115900,153827382,861,861,861,861,0
|
|
20240612,115800,153827382,861,861,861,861,0
|
|
20240612,115700,153827382,861,861,861,861,0
|
|
20240612,115600,153827382,861,861,861,861,0
|
|
20240612,115500,153827382,861,861,861,861,1
|
|
20240612,115400,153826521,861,861,861,861,0
|
|
20240612,115300,153826521,861,861,861,861,34
|
|
20240612,115200,153797247,861,861,861,861,0
|
|
20240612,115100,153797247,861,861,861,861,0
|
|
20240612,115000,153797247,861,861,861,861,0
|
|
20240612,114900,153797247,861,861,861,861,0
|
|
20240612,114800,153797247,861,861,861,861,35
|
|
20240612,114700,153767112,861,861,861,861,0
|
|
20240612,114600,153767112,861,860,861,860,101
|
|
20240612,114500,153680152,861,861,861,861,35
|
|
20240612,114400,153650017,863,863,863,863,0
|
|
20240612,114300,153650017,863,863,863,863,0
|
|
20240612,114200,153650017,863,863,863,863,0
|
|
20240612,114100,153650017,863,863,863,863,0
|
|
20240612,114000,153650017,863,863,863,863,0
|
|
20240612,113900,153650017,863,863,863,863,0
|
|
20240612,113800,153650017,863,863,863,863,17
|
|
20240612,113700,153635346,863,863,863,863,465
|
|
20240612,113600,153234051,863,862,863,862,148
|
|
20240612,113500,153106340,863,863,863,863,0
|
|
20240612,113400,153106340,863,863,863,863,670
|
|
20240612,113300,152528130,863,863,863,863,0
|
|
20240612,113200,152528130,863,863,863,863,0
|
|
20240612,113100,152528130,863,863,863,863,0
|
|
20240612,113000,152528130,863,863,863,863,1
|
|
20240612,112900,152527267,858,858,858,858,0
|
|
20240612,112800,152527267,858,861,861,858,2100
|
|
20240612,112700,150725150,862,862,862,862,18
|
|
20240612,112600,150709634,863,863,863,863,0
|
|
20240612,112500,150709634,863,863,863,863,0
|
|
20240612,112400,150709634,863,863,863,863,0
|
|
20240612,112300,150709634,863,863,863,863,0
|
|
20240612,112200,150709634,863,863,863,863,30
|
|
20240612,112100,150683744,863,863,863,863,0
|
|
20240612,112000,150683744,863,863,863,863,0
|
|
20240612,111900,150683744,863,863,863,863,0
|
|
20240612,111800,150683744,863,863,863,863,18
|
|
20240612,111700,150668210,862,862,862,862,17
|
|
20240612,111600,150653556,863,863,863,863,0
|
|
20240612,111500,150653556,863,863,863,863,25
|
|
20240612,111400,150631981,863,863,863,863,0
|
|
20240612,111300,150631981,863,863,863,863,40
|
|
20240612,111200,150597461,863,863,863,863,200
|
|
20240612,111100,150424861,863,863,863,863,0
|
|
20240612,111000,150424861,863,863,863,863,0
|
|
20240612,110900,150424861,863,862,863,862,31
|
|
20240612,110800,150398109,863,863,863,863,0
|
|
20240612,110700,150398109,863,863,863,863,0
|
|
20240612,110600,150398109,863,863,863,863,2
|
|
20240612,110500,150396383,863,863,863,863,22
|
|
20240612,110400,150377397,863,862,863,862,1952
|
|
20240612,110300,148694772,861,861,862,861,1722
|
|
20240612,110200,147212129,861,861,861,861,1
|
|
20240612,110100,147211268,861,861,861,860,2136
|
|
20240612,110000,145372272,860,860,860,860,0
|
|
20240612,105900,145372272,860,860,860,860,83
|
|
20240612,105800,145300892,859,860,860,859,264
|
|
20240612,105700,145073886,861,861,861,861,150
|
|
20240612,105600,144944736,861,861,861,861,0
|
|
20240612,105500,144944736,861,861,861,861,118
|
|
20240612,105400,144843138,861,861,861,861,86
|
|
20240612,105300,144769092,862,862,862,862,0
|
|
20240612,105200,144769092,862,862,862,862,3142
|
|
20240612,105100,142060688,864,864,864,864,0
|
|
20240612,105000,142060688,864,864,864,864,0
|
|
20240612,104900,142060688,864,864,864,864,10
|
|
20240612,104800,142052048,864,864,864,864,0
|
|
20240612,104700,142052048,864,863,864,863,11611
|
|
20240612,104600,132021644,862,861,862,861,1452
|
|
20240612,104500,130770410,861,861,861,861,1
|
|
20240612,104400,130769549,859,859,859,859,0
|
|
20240612,104300,130769549,859,859,859,859,5
|
|
20240612,104200,130765254,858,858,858,858,0
|
|
20240612,104100,130765254,858,858,858,858,0
|
|
20240612,104000,130765254,858,860,860,858,922
|
|
20240612,103900,129973275,860,860,860,860,0
|
|
20240612,103800,129973275,860,860,860,860,167
|
|
20240612,103700,129829655,861,861,861,861,3
|
|
20240612,103600,129827072,861,861,861,861,35
|
|
20240612,103500,129796937,860,860,860,860,100
|
|
20240612,103400,129710937,861,861,861,861,0
|
|
20240612,103300,129710937,861,861,861,861,1
|
|
20240612,103200,129710076,861,861,861,861,0
|
|
20240612,103100,129710076,861,861,861,861,0
|
|
20240612,103000,129710076,861,861,861,861,0
|
|
20240612,102900,129710076,861,861,861,860,47
|
|
20240612,102800,129669644,861,861,861,861,2
|
|
20240612,102700,129667922,861,861,861,861,0
|
|
20240612,102600,129667922,861,861,861,861,0
|
|
20240612,102500,129667922,861,861,861,861,0
|
|
20240612,102400,129667922,861,861,861,861,94
|
|
20240612,102300,129586988,858,858,858,858,321
|
|
20240612,102200,129311570,859,859,859,859,1063
|
|
20240612,102100,128398453,860,860,860,860,35
|
|
20240612,102000,128368353,861,861,861,861,338
|
|
20240612,101900,128077335,861,861,861,861,1
|
|
20240612,101800,128076474,859,859,859,859,0
|
|
20240612,101700,128076474,859,860,860,859,2
|
|
20240612,101600,128074755,860,858,860,858,3505
|
|
20240612,101500,125067455,857,858,858,857,3313
|
|
20240612,101400,122228012,858,861,861,858,471
|
|
20240612,101300,121823829,861,861,861,861,514
|
|
20240612,101200,121381275,861,861,861,861,1000
|
|
20240612,101100,120520275,861,861,861,861,0
|
|
20240612,101000,120520275,861,858,861,857,5376
|
|
20240612,100900,115909346,858,860,860,858,14100
|
|
20240612,100800,103804663,869,868,869,868,1676
|
|
20240612,100700,102348374,859,862,862,859,9999
|
|
20240612,100600,93757587,859,859,859,859,0
|
|
20240612,100500,93757587,859,859,859,859,0
|
|
20240612,100400,93757587,859,859,859,859,0
|
|
20240612,100300,93757587,859,868,868,859,6793
|
|
20240612,100200,87903077,868,868,868,868,1
|
|
20240612,100100,87902209,868,868,868,868,434
|
|
20240612,100000,87525497,869,869,869,869,0
|
|
20240612,095900,87525497,869,869,869,869,0
|
|
20240612,095800,87525497,869,866,869,866,50
|
|
20240612,095700,87482116,865,865,865,865,1169
|
|
20240612,095600,86470931,865,865,865,865,2
|
|
20240612,095500,86469201,865,865,865,865,1
|
|
20240612,095400,86468336,860,860,860,860,0
|
|
20240612,095300,86468336,860,860,860,860,0
|
|
20240612,095200,86468336,860,860,860,860,23
|
|
20240612,095100,86448556,860,861,861,860,476
|
|
20240612,095000,86039161,865,865,865,865,3
|
|
20240612,094900,86036566,865,861,865,859,5000
|
|
20240612,094800,81724655,864,861,864,860,1192
|
|
20240612,094700,80698524,862,862,862,862,1
|
|
20240612,094600,80697662,864,864,864,864,0
|
|
20240612,094500,80697662,864,864,864,864,53
|
|
20240612,094400,80651870,860,864,864,860,402
|
|
20240612,094300,80305917,864,864,864,864,7
|
|
20240612,094200,80299869,864,864,864,864,2
|
|
20240612,094100,80298141,865,865,865,865,0
|
|
20240612,094000,80298141,865,865,865,865,0
|
|
20240612,093900,80298141,865,865,865,865,0
|
|
20240612,093800,80298141,865,865,865,865,0
|
|
20240612,093700,80298141,865,865,865,865,1
|
|
20240612,093600,80297276,859,859,859,859,0
|
|
20240612,093500,80297276,859,859,859,859,2732
|
|
20240612,093400,77950488,859,860,860,859,778
|
|
20240612,093300,77282031,860,860,860,860,12
|
|
20240612,093200,77271711,860,860,860,860,0
|
|
20240612,093100,77271711,860,860,860,860,70
|
|
20240612,093000,77211511,860,860,860,860,0
|
|
20240612,092900,77211511,860,860,860,860,9
|
|
20240612,092800,77203771,865,858,865,858,1636
|
|
20240612,092700,75800052,858,860,860,858,4138
|
|
20240612,092600,72248718,860,861,861,860,6680
|
|
20240612,092500,66501918,861,863,863,861,537
|
|
20240612,092400,66039129,863,861,863,861,57
|
|
20240612,092300,65989942,860,860,860,860,4001
|
|
20240612,092200,62549082,863,859,863,859,1895
|
|
20240612,092100,60920676,860,863,863,859,179
|
|
20240612,092000,60766833,859,861,861,858,10000
|
|
20240612,091900,52176886,861,862,862,861,1899
|
|
20240612,091800,50539949,862,864,864,861,6626
|
|
20240612,091700,44821385,865,866,866,865,3677
|
|
20240612,091600,41639150,870,865,870,865,106
|
|
20240612,091500,41547346,865,866,874,865,2473
|
|
20240612,091400,39407392,874,874,874,874,9
|
|
20240612,091300,39399526,863,863,863,863,0
|
|
20240612,091200,39399526,863,862,863,862,2193
|
|
20240612,091100,37507052,862,862,862,862,2021
|
|
20240612,091000,35764950,862,857,862,856,4988
|
|
20240612,090900,31490208,862,858,862,858,611
|
|
20240612,090800,30965926,858,860,863,858,1945
|
|
20240612,090700,29296964,860,863,863,860,1003
|
|
20240612,090600,28434381,860,863,863,860,1968
|
|
20240612,090500,26741895,863,863,863,858,10061
|
|
20240612,090400,18106960,863,859,864,859,1532
|
|
20240612,090300,16787243,859,865,865,859,1292
|
|
20240612,090200,15676603,865,865,865,865,4
|
|
20240612,090100,15673143,858,863,864,858,10972
|
|
20240612,090000,6228304,861,867,867,861,7192
|