653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195000,317424689,875,875,875,875,684
|
|
20240613,194900,317424689,875,875,875,875,0
|
|
20240613,194800,317424689,875,875,875,875,0
|
|
20240613,194700,317424689,875,875,875,875,0
|
|
20240613,194600,317424689,875,875,875,875,0
|
|
20240613,194500,317424689,875,875,875,875,0
|
|
20240613,194400,317424689,875,875,875,875,0
|
|
20240613,194300,317424689,875,875,875,875,0
|
|
20240613,194200,317424689,875,875,875,875,0
|
|
20240613,194100,317424689,875,875,875,875,0
|
|
20240613,194000,317424689,875,875,875,875,0
|
|
20240613,193900,317424689,875,875,875,875,0
|
|
20240613,193800,317424689,875,875,875,875,0
|
|
20240613,193700,317424689,875,875,875,875,0
|
|
20240613,193600,317424689,875,875,875,875,0
|
|
20240613,193500,317424689,875,875,875,875,0
|
|
20240613,193400,317424689,875,875,875,875,0
|
|
20240613,193300,317424689,875,875,875,875,0
|
|
20240613,193200,317424689,875,875,875,875,0
|
|
20240613,193100,317424689,875,875,875,875,0
|
|
20240613,193000,317424689,875,875,875,875,0
|
|
20240613,192900,317424689,875,875,875,875,0
|
|
20240613,192800,317424689,875,875,875,875,0
|
|
20240613,192700,317424689,875,875,875,875,0
|
|
20240613,192600,317424689,875,875,875,875,0
|
|
20240613,192500,317424689,875,875,875,875,0
|
|
20240613,192400,317424689,875,875,875,875,0
|
|
20240613,192300,317424689,875,875,875,875,0
|
|
20240613,192200,317424689,875,875,875,875,0
|
|
20240613,192100,317424689,875,875,875,875,0
|
|
20240613,192000,317424689,875,875,875,875,684
|
|
20240613,191900,317424689,875,875,875,875,0
|
|
20240613,191800,317424689,875,875,875,875,0
|
|
20240613,191700,317424689,875,875,875,875,0
|
|
20240613,191600,317424689,875,875,875,875,0
|
|
20240613,191500,317424689,875,875,875,875,0
|
|
20240613,191400,317424689,875,875,875,875,0
|
|
20240613,191300,317424689,875,875,875,875,0
|
|
20240613,191200,317424689,875,875,875,875,0
|
|
20240613,191100,317424689,875,875,875,875,0
|
|
20240613,191000,317424689,875,875,875,875,0
|
|
20240613,190900,317424689,875,875,875,875,0
|
|
20240613,190800,317424689,875,875,875,875,0
|
|
20240613,190700,317424689,875,875,875,875,0
|
|
20240613,190600,317424689,875,875,875,875,0
|
|
20240613,190500,317424689,875,875,875,875,0
|
|
20240613,190400,317424689,875,875,875,875,0
|
|
20240613,190300,317424689,875,875,875,875,0
|
|
20240613,190200,317424689,875,875,875,875,0
|
|
20240613,190100,317424689,875,875,875,875,0
|
|
20240613,190000,317424689,875,875,875,875,0
|
|
20240613,185900,317424689,875,875,875,875,0
|
|
20240613,185800,317424689,875,875,875,875,0
|
|
20240613,185700,317424689,875,875,875,875,0
|
|
20240613,185600,317424689,875,875,875,875,0
|
|
20240613,185500,317424689,875,875,875,875,0
|
|
20240613,185400,317424689,875,875,875,875,0
|
|
20240613,185300,317424689,875,875,875,875,0
|
|
20240613,185200,317424689,875,875,875,875,0
|
|
20240613,185100,317424689,875,875,875,875,0
|
|
20240613,185000,317424689,875,875,875,875,684
|
|
20240613,184900,317424689,875,875,875,875,0
|
|
20240613,184800,317424689,875,875,875,875,0
|
|
20240613,184700,317424689,875,875,875,875,0
|
|
20240613,184600,317424689,875,875,875,875,0
|
|
20240613,184500,317424689,875,875,875,875,0
|
|
20240613,184400,317424689,875,875,875,875,0
|
|
20240613,184300,317424689,875,875,875,875,0
|
|
20240613,184200,317424689,875,875,875,875,0
|
|
20240613,184100,317424689,875,875,875,875,0
|
|
20240613,184000,317424689,875,875,875,875,0
|
|
20240613,183900,317424689,875,875,875,875,0
|
|
20240613,183800,317424689,875,875,875,875,0
|
|
20240613,183700,317424689,875,875,875,875,0
|
|
20240613,183600,317424689,875,875,875,875,0
|
|
20240613,183500,317424689,875,875,875,875,0
|
|
20240613,183400,317424689,875,875,875,875,0
|
|
20240613,183300,317424689,875,875,875,875,0
|
|
20240613,183200,317424689,875,875,875,875,0
|
|
20240613,183100,317424689,875,875,875,875,0
|
|
20240613,183000,317424689,875,875,875,875,0
|
|
20240613,182900,317424689,875,875,875,875,0
|
|
20240613,182800,317424689,875,875,875,875,0
|
|
20240613,182700,317424689,875,875,875,875,0
|
|
20240613,182600,317424689,875,875,875,875,0
|
|
20240613,182500,317424689,875,875,875,875,0
|
|
20240613,182400,317424689,875,875,875,875,0
|
|
20240613,182300,317424689,875,875,875,875,0
|
|
20240613,182200,317424689,875,875,875,875,0
|
|
20240613,182100,317424689,875,875,875,875,0
|
|
20240613,182000,317424689,875,875,875,875,684
|
|
20240613,181900,317424689,875,875,875,875,0
|
|
20240613,181800,317424689,875,875,875,875,0
|
|
20240613,181700,317424689,875,875,875,875,0
|
|
20240613,181600,317424689,875,875,875,875,0
|
|
20240613,181500,317424689,875,875,875,875,0
|
|
20240613,181400,317424689,875,875,875,875,0
|
|
20240613,181300,317424689,875,875,875,875,0
|
|
20240613,181200,317424689,875,875,875,875,0
|
|
20240613,181100,317424689,875,875,875,875,0
|
|
20240613,181000,317424689,875,875,875,875,0
|
|
20240613,180900,317424689,875,875,875,875,0
|
|
20240613,180800,317424689,875,875,875,875,0
|
|
20240613,180700,317424689,875,875,875,875,0
|
|
20240613,180600,317424689,875,875,875,875,0
|
|
20240613,180500,317424689,875,875,875,875,0
|
|
20240613,180400,317424689,875,875,875,875,0
|
|
20240613,180300,317424689,875,875,875,875,0
|
|
20240613,180200,317424689,875,875,875,875,0
|
|
20240613,180100,317424689,875,875,875,875,0
|
|
20240613,180000,317424689,875,875,875,875,0
|
|
20240613,175900,317424689,875,875,875,875,0
|
|
20240613,175800,317424689,875,875,875,875,0
|
|
20240613,175700,317424689,875,875,875,875,0
|
|
20240613,175600,317424689,875,875,875,875,0
|
|
20240613,175500,317424689,875,875,875,875,0
|
|
20240613,175400,317424689,875,875,875,875,0
|
|
20240613,175300,317424689,875,875,875,875,0
|
|
20240613,175200,317424689,875,875,875,875,0
|
|
20240613,175100,317424689,875,875,875,875,0
|
|
20240613,175000,317424689,875,875,875,875,684
|
|
20240613,174900,317424689,875,875,875,875,0
|
|
20240613,174800,317424689,875,875,875,875,0
|
|
20240613,174700,317424689,875,875,875,875,0
|
|
20240613,174600,317424689,875,875,875,875,0
|
|
20240613,174500,317424689,875,875,875,875,0
|
|
20240613,174400,317424689,875,875,875,875,0
|
|
20240613,174300,317424689,875,875,875,875,0
|
|
20240613,174200,317424689,875,875,875,875,0
|
|
20240613,174100,317424689,875,875,875,875,0
|
|
20240613,174000,317424689,875,875,875,875,0
|
|
20240613,173900,317424689,875,875,875,875,0
|
|
20240613,173800,317424689,875,875,875,875,0
|
|
20240613,173700,317424689,875,875,875,875,0
|
|
20240613,173600,317424689,875,875,875,875,0
|
|
20240613,173500,317424689,875,875,875,875,0
|
|
20240613,173400,317424689,875,875,875,875,0
|
|
20240613,173300,317424689,875,875,875,875,0
|
|
20240613,173200,317424689,875,875,875,875,0
|
|
20240613,173100,317424689,875,875,875,875,0
|
|
20240613,173000,317424689,875,875,875,875,0
|
|
20240613,172900,317424689,875,875,875,875,0
|
|
20240613,172800,317424689,875,875,875,875,0
|
|
20240613,172700,317424689,875,875,875,875,0
|
|
20240613,172600,317424689,875,875,875,875,0
|
|
20240613,172500,317424689,875,875,875,875,0
|
|
20240613,172400,317424689,875,875,875,875,0
|
|
20240613,172300,317424689,875,875,875,875,0
|
|
20240613,172200,317424689,875,875,875,875,0
|
|
20240613,172100,317424689,875,875,875,875,0
|
|
20240613,172000,317424689,875,875,875,875,684
|
|
20240613,171900,317424689,875,875,875,875,0
|
|
20240613,171800,317424689,875,875,875,875,0
|
|
20240613,171700,317424689,875,875,875,875,0
|
|
20240613,171600,317424689,875,875,875,875,0
|
|
20240613,171500,317424689,875,875,875,875,0
|
|
20240613,171400,317424689,875,875,875,875,0
|
|
20240613,171300,317424689,875,875,875,875,0
|
|
20240613,171200,317424689,875,875,875,875,0
|
|
20240613,171100,317424689,875,875,875,875,0
|
|
20240613,171000,317424689,875,875,875,875,0
|
|
20240613,170900,317424689,875,875,875,875,0
|
|
20240613,170800,317424689,875,875,875,875,0
|
|
20240613,170700,317424689,875,875,875,875,0
|
|
20240613,170600,317424689,875,875,875,875,0
|
|
20240613,170500,317424689,875,875,875,875,0
|
|
20240613,170400,317424689,875,875,875,875,0
|
|
20240613,170300,317424689,875,875,875,875,0
|
|
20240613,170200,317424689,875,875,875,875,0
|
|
20240613,170100,317424689,875,875,875,875,0
|
|
20240613,170000,317424689,875,875,875,875,0
|
|
20240613,165900,317424689,875,875,875,875,0
|
|
20240613,165800,317424689,875,875,875,875,0
|
|
20240613,165700,317424689,875,875,875,875,0
|
|
20240613,165600,317424689,875,875,875,875,0
|
|
20240613,165500,317424689,875,875,875,875,0
|
|
20240613,165400,317424689,875,875,875,875,0
|
|
20240613,165300,317424689,875,875,875,875,0
|
|
20240613,165200,317424689,875,875,875,875,0
|
|
20240613,165100,317424689,875,875,875,875,0
|
|
20240613,165000,317424689,875,875,875,875,684
|
|
20240613,164900,317424689,875,875,875,875,0
|
|
20240613,164800,317424689,875,875,875,875,0
|
|
20240613,164700,317424689,875,875,875,875,0
|
|
20240613,164600,317424689,875,875,875,875,0
|
|
20240613,164500,317424689,875,875,875,875,0
|
|
20240613,164400,317424689,875,875,875,875,0
|
|
20240613,164300,317424689,875,875,875,875,0
|
|
20240613,164200,317424689,875,875,875,875,0
|
|
20240613,164100,317424689,875,875,875,875,0
|
|
20240613,164000,317424689,875,875,875,875,0
|
|
20240613,163900,317424689,875,875,875,875,0
|
|
20240613,163800,317424689,875,875,875,875,0
|
|
20240613,163700,317424689,875,875,875,875,0
|
|
20240613,163600,317424689,875,875,875,875,0
|
|
20240613,163500,317424689,875,875,875,875,0
|
|
20240613,163400,317424689,875,875,875,875,0
|
|
20240613,163300,317424689,875,875,875,875,0
|
|
20240613,163200,317424689,875,875,875,875,0
|
|
20240613,163100,317424689,875,875,875,875,0
|
|
20240613,163000,317424689,875,875,875,875,0
|
|
20240613,162900,317424689,875,875,875,875,0
|
|
20240613,162800,317424689,875,875,875,875,0
|
|
20240613,162700,317424689,875,875,875,875,0
|
|
20240613,162600,317424689,875,875,875,875,0
|
|
20240613,162500,317424689,875,875,875,875,0
|
|
20240613,162400,317424689,875,875,875,875,0
|
|
20240613,162300,317424689,875,875,875,875,0
|
|
20240613,162200,317424689,875,875,875,875,0
|
|
20240613,162100,317424689,875,875,875,875,0
|
|
20240613,162000,317424689,875,875,875,875,684
|
|
20240613,161900,317424689,875,875,875,875,0
|
|
20240613,161800,317424689,875,875,875,875,0
|
|
20240613,161700,317424689,875,875,875,875,0
|
|
20240613,161600,317424689,875,875,875,875,0
|
|
20240613,161500,317424689,875,875,875,875,0
|
|
20240613,161400,317424689,875,875,875,875,0
|
|
20240613,161300,317424689,875,875,875,875,0
|
|
20240613,161200,317424689,875,875,875,875,0
|
|
20240613,161100,317424689,875,875,875,875,0
|
|
20240613,161000,317424689,875,875,875,875,0
|
|
20240613,160900,317424689,875,875,875,875,0
|
|
20240613,160800,317424689,875,875,875,875,0
|
|
20240613,160700,317424689,875,875,875,875,0
|
|
20240613,160600,317424689,875,875,875,875,0
|
|
20240613,160500,317424689,875,875,875,875,0
|
|
20240613,160400,317424689,875,875,875,875,0
|
|
20240613,160300,317424689,875,875,875,875,0
|
|
20240613,160200,317424689,875,875,875,875,0
|
|
20240613,160100,317424689,875,875,875,875,0
|
|
20240613,160000,317424689,875,875,875,875,0
|
|
20240613,155900,317424689,875,875,875,875,0
|
|
20240613,155800,317424689,875,875,875,875,0
|
|
20240613,155700,317424689,875,875,875,875,0
|
|
20240613,155600,317424689,875,875,875,875,0
|
|
20240613,155500,317424689,875,875,875,875,0
|
|
20240613,155400,317424689,875,875,875,875,0
|
|
20240613,155300,317424689,875,875,875,875,0
|
|
20240613,155200,317424689,875,875,875,875,0
|
|
20240613,155100,317424689,875,875,875,875,0
|
|
20240613,155000,317424689,875,875,875,875,684
|
|
20240613,154900,317424689,875,875,875,875,0
|
|
20240613,154800,317424689,875,875,875,875,0
|
|
20240613,154700,317424689,875,875,875,875,0
|
|
20240613,154600,317424689,875,875,875,875,0
|
|
20240613,154500,317424689,875,875,875,875,0
|
|
20240613,154400,317424689,875,875,875,875,0
|
|
20240613,154300,317424689,875,875,875,875,0
|
|
20240613,154200,317424689,875,875,875,875,0
|
|
20240613,154100,317424689,875,875,875,875,0
|
|
20240613,154000,317424689,875,875,875,875,0
|
|
20240613,153900,317424689,875,875,875,875,0
|
|
20240613,153800,317424689,875,875,875,875,0
|
|
20240613,153700,317424689,875,875,875,875,0
|
|
20240613,153600,317424689,875,875,875,875,0
|
|
20240613,153500,317424689,875,875,875,875,0
|
|
20240613,153400,317424689,875,875,875,875,0
|
|
20240613,153300,317424689,875,875,875,875,0
|
|
20240613,153200,317424689,875,875,875,875,0
|
|
20240613,153100,317424689,875,875,875,875,0
|
|
20240613,153000,317424689,875,875,875,875,684
|
|
20240613,152900,316826189,875,875,875,875,0
|
|
20240613,152800,316826189,875,875,875,875,0
|
|
20240613,152700,316826189,875,875,875,875,0
|
|
20240613,152600,316826189,875,875,875,875,0
|
|
20240613,152500,316826189,875,875,875,875,0
|
|
20240613,152400,316826189,875,875,875,875,0
|
|
20240613,152300,316826189,875,875,875,875,0
|
|
20240613,152200,316826189,875,875,875,875,0
|
|
20240613,152100,316826189,875,875,875,875,0
|
|
20240613,152000,316826189,875,875,875,875,0
|
|
20240613,151900,316826189,875,875,875,875,1
|
|
20240613,151800,316825314,870,870,870,870,10
|
|
20240613,151700,316816614,875,875,875,875,1
|
|
20240613,151600,316815739,870,871,871,870,471
|
|
20240613,151500,316405957,871,873,873,871,419
|
|
20240613,151400,316041006,874,876,876,874,1766
|
|
20240613,151300,314495789,876,876,876,876,0
|
|
20240613,151200,314495789,876,876,876,876,0
|
|
20240613,151100,314495789,876,876,876,876,0
|
|
20240613,151000,314495789,876,876,876,876,0
|
|
20240613,150900,314495789,876,879,879,876,10
|
|
20240613,150800,314487014,875,875,875,875,0
|
|
20240613,150700,314487014,875,874,875,874,842
|
|
20240613,150600,313750391,875,875,875,875,0
|
|
20240613,150500,313750391,875,875,875,875,0
|
|
20240613,150400,313750391,875,875,875,875,0
|
|
20240613,150300,313750391,875,875,875,875,3
|
|
20240613,150200,313747766,875,875,875,875,0
|
|
20240613,150100,313747766,875,875,875,875,1
|
|
20240613,150000,313746891,872,872,872,872,0
|
|
20240613,145900,313746891,872,872,872,872,1
|
|
20240613,145800,313746019,870,871,871,870,1200
|
|
20240613,145700,312701910,872,872,872,872,0
|
|
20240613,145600,312701910,872,872,872,872,0
|
|
20240613,145500,312701910,872,872,872,872,0
|
|
20240613,145400,312701910,872,872,872,872,50
|
|
20240613,145300,312658310,872,872,872,872,0
|
|
20240613,145200,312658310,872,872,872,872,0
|
|
20240613,145100,312658310,872,872,872,872,0
|
|
20240613,145000,312658310,872,872,872,872,24
|
|
20240613,144900,312637382,872,872,872,872,0
|
|
20240613,144800,312637382,872,872,872,872,0
|
|
20240613,144700,312637382,872,872,872,872,42
|
|
20240613,144600,312600758,872,872,872,872,0
|
|
20240613,144500,312600758,872,872,872,872,200
|
|
20240613,144400,312426358,871,871,871,871,1000
|
|
20240613,144300,311555358,872,872,872,872,473
|
|
20240613,144200,311142902,873,873,873,873,0
|
|
20240613,144100,311142902,873,873,873,873,24
|
|
20240613,144000,311121950,872,872,872,872,737
|
|
20240613,143900,310479286,873,873,873,873,0
|
|
20240613,143800,310479286,873,873,873,873,0
|
|
20240613,143700,310479286,873,873,873,873,650
|
|
20240613,143600,309911836,873,874,874,873,140
|
|
20240613,143500,309789592,874,874,874,874,0
|
|
20240613,143400,309789592,874,874,874,874,54
|
|
20240613,143300,309742396,874,874,874,874,124
|
|
20240613,143200,309634020,873,873,873,873,0
|
|
20240613,143100,309634020,873,873,873,873,0
|
|
20240613,143000,309634020,873,873,873,873,4
|
|
20240613,142900,309630528,873,873,873,873,72
|
|
20240613,142800,309567672,873,873,873,873,26
|
|
20240613,142700,309544974,872,872,872,872,1110
|
|
20240613,142600,308577054,873,874,874,873,362
|
|
20240613,142500,308261024,874,874,874,874,0
|
|
20240613,142400,308261024,874,874,874,874,1
|
|
20240613,142300,308260150,874,874,874,874,5
|
|
20240613,142200,308255780,874,874,874,874,1
|
|
20240613,142100,308254906,874,874,874,874,200
|
|
20240613,142000,308080106,875,875,875,875,0
|
|
20240613,141900,308080106,875,875,875,875,0
|
|
20240613,141800,308080106,875,875,875,875,0
|
|
20240613,141700,308080106,875,875,875,875,0
|
|
20240613,141600,308080106,875,875,875,875,64
|
|
20240613,141500,308024106,876,876,876,876,1
|
|
20240613,141400,308023230,871,872,872,871,2847
|
|
20240613,141300,305542041,872,875,875,872,7161
|
|
20240613,141200,299287124,876,876,876,876,286
|
|
20240613,141100,299036588,880,880,880,880,0
|
|
20240613,141000,299036588,880,880,880,880,1
|
|
20240613,140900,299035708,878,878,878,878,100
|
|
20240613,140800,298947908,878,879,879,878,35
|
|
20240613,140700,298917157,879,879,879,879,0
|
|
20240613,140600,298917157,879,880,880,879,2320
|
|
20240613,140500,296877779,880,880,880,880,1000
|
|
20240613,140400,295997779,879,879,879,879,0
|
|
20240613,140300,295997779,879,879,879,879,412
|
|
20240613,140200,295635631,879,879,879,879,331
|
|
20240613,140100,295344682,879,879,879,879,0
|
|
20240613,140000,295344682,879,879,879,879,0
|
|
20240613,135900,295344682,879,879,879,879,0
|
|
20240613,135800,295344682,879,879,879,879,0
|
|
20240613,135700,295344682,879,879,879,879,1
|
|
20240613,135600,295343803,876,876,876,876,1
|
|
20240613,135500,295342927,879,879,879,879,1
|
|
20240613,135400,295342048,874,874,874,874,0
|
|
20240613,135300,295342048,874,874,874,874,0
|
|
20240613,135200,295342048,874,874,874,874,0
|
|
20240613,135100,295342048,874,874,875,874,605
|
|
20240613,135000,294812939,878,878,878,878,59
|
|
20240613,134900,294761137,878,878,878,878,0
|
|
20240613,134800,294761137,878,879,879,878,51
|
|
20240613,134700,294716358,879,879,879,879,0
|
|
20240613,134600,294716358,879,879,879,879,0
|
|
20240613,134500,294716358,879,879,879,879,2
|
|
20240613,134400,294714600,879,879,879,879,0
|
|
20240613,134300,294714600,879,879,879,879,85
|
|
20240613,134200,294639885,879,879,879,879,1580
|
|
20240613,134100,293251065,879,879,879,879,1501
|
|
20240613,134000,291931686,871,872,872,871,2000
|
|
20240613,133900,290189576,871,872,872,871,7220
|
|
20240613,133800,283900860,871,872,872,871,9349
|
|
20240613,133700,275754668,872,875,875,872,6719
|
|
20240613,133600,269887992,875,883,883,875,8695
|
|
20240613,133500,262266827,883,884,884,883,224
|
|
20240613,133400,262068835,884,884,884,884,50
|
|
20240613,133300,262024635,882,882,882,882,0
|
|
20240613,133200,262024635,882,882,882,882,0
|
|
20240613,133100,262024635,882,882,882,882,8
|
|
20240613,133000,262017579,881,881,881,881,0
|
|
20240613,132900,262017579,881,881,881,881,0
|
|
20240613,132800,262017579,881,881,881,881,60
|
|
20240613,132700,261964719,884,884,884,884,0
|
|
20240613,132600,261964719,884,884,884,884,679
|
|
20240613,132500,261364483,884,884,884,884,50
|
|
20240613,132400,261320283,884,884,884,884,379
|
|
20240613,132300,260985247,884,884,884,884,2000
|
|
20240613,132200,259217247,885,885,885,885,625
|
|
20240613,132100,258664122,885,885,885,885,224
|
|
20240613,132000,258465882,886,886,886,886,0
|
|
20240613,131900,258465882,886,886,886,886,0
|
|
20240613,131800,258465882,886,886,886,886,0
|
|
20240613,131700,258465882,886,886,886,886,0
|
|
20240613,131600,258465882,886,886,886,886,0
|
|
20240613,131500,258465882,886,886,886,886,0
|
|
20240613,131400,258465882,886,886,886,886,49
|
|
20240613,131300,258422468,886,886,886,886,1
|
|
20240613,131200,258421582,884,884,884,884,0
|
|
20240613,131100,258421582,884,884,884,884,8
|
|
20240613,131000,258414510,884,885,885,884,108
|
|
20240613,130900,258318938,884,887,887,884,1460
|
|
20240613,130800,257026860,887,889,889,887,200
|
|
20240613,130700,256849274,890,890,890,890,0
|
|
20240613,130600,256849274,890,890,890,890,0
|
|
20240613,130500,256849274,890,890,890,890,20
|
|
20240613,130400,256831474,890,890,890,890,0
|
|
20240613,130300,256831474,890,894,894,890,282
|
|
20240613,130200,256580297,894,894,894,894,0
|
|
20240613,130100,256580297,894,894,894,894,0
|
|
20240613,130000,256580297,894,892,894,892,512
|
|
20240613,125900,256122833,895,895,895,895,0
|
|
20240613,125800,256122833,895,895,895,895,0
|
|
20240613,125700,256122833,895,888,895,888,35000
|
|
20240613,125600,224966232,888,888,888,888,0
|
|
20240613,125500,224966232,888,888,888,888,500
|
|
20240613,125400,224522232,888,888,888,888,1
|
|
20240613,125300,224521344,887,887,887,887,0
|
|
20240613,125200,224521344,887,887,887,887,0
|
|
20240613,125100,224521344,887,887,887,887,0
|
|
20240613,125000,224521344,887,887,887,887,0
|
|
20240613,124900,224521344,887,887,887,887,349
|
|
20240613,124800,224211781,887,887,887,887,2594
|
|
20240613,124700,221910903,887,887,887,887,0
|
|
20240613,124600,221910903,887,887,887,887,0
|
|
20240613,124500,221910903,887,887,887,887,216
|
|
20240613,124400,221719311,887,887,887,887,0
|
|
20240613,124300,221719311,887,886,887,886,100
|
|
20240613,124200,221630672,887,887,887,887,0
|
|
20240613,124100,221630672,887,887,887,887,0
|
|
20240613,124000,221630672,887,887,887,887,0
|
|
20240613,123900,221630672,887,886,887,886,216
|
|
20240613,123800,221439119,885,885,885,885,335
|
|
20240613,123700,221142644,885,885,885,885,0
|
|
20240613,123600,221142644,885,885,885,885,0
|
|
20240613,123500,221142644,885,885,885,885,289
|
|
20240613,123400,220886879,885,887,887,885,427
|
|
20240613,123300,220508552,885,885,885,885,0
|
|
20240613,123200,220508552,885,885,885,885,1493
|
|
20240613,123100,219187247,885,885,885,885,1122
|
|
20240613,123000,218194277,885,885,885,885,1
|
|
20240613,122900,218193392,877,877,877,877,0
|
|
20240613,122800,218193392,877,880,880,877,1006
|
|
20240613,122700,217310954,885,885,885,885,0
|
|
20240613,122600,217310954,885,885,885,885,10
|
|
20240613,122500,217302104,885,885,885,885,0
|
|
20240613,122400,217302104,885,885,885,885,0
|
|
20240613,122300,217302104,885,885,885,885,0
|
|
20240613,122200,217302104,885,885,885,885,0
|
|
20240613,122100,217302104,885,880,885,880,368
|
|
20240613,122000,216976799,880,880,880,880,545
|
|
20240613,121900,216497199,882,882,882,882,47
|
|
20240613,121800,216455745,882,882,882,882,0
|
|
20240613,121700,216455745,882,882,882,882,100
|
|
20240613,121600,216367545,881,882,882,881,2700
|
|
20240613,121500,213988698,885,885,885,885,0
|
|
20240613,121400,213988698,885,885,885,885,0
|
|
20240613,121300,213988698,885,885,885,885,0
|
|
20240613,121200,213988698,885,885,885,885,1
|
|
20240613,121100,213987813,885,885,885,885,239
|
|
20240613,121000,213776298,881,881,881,881,0
|
|
20240613,120900,213776298,881,881,881,881,0
|
|
20240613,120800,213776298,881,881,881,881,0
|
|
20240613,120700,213776298,881,881,881,881,0
|
|
20240613,120600,213776298,881,881,881,881,3700
|
|
20240613,120500,210516598,881,881,881,881,0
|
|
20240613,120400,210516598,881,881,881,881,0
|
|
20240613,120300,210516598,881,882,882,881,3240
|
|
20240613,120200,207661212,883,884,884,883,2671
|
|
20240613,120100,205301695,884,891,891,884,814
|
|
20240613,120000,204577779,894,894,894,894,2
|
|
20240613,115900,204575991,894,894,894,894,2
|
|
20240613,115800,204574203,895,895,895,895,1530
|
|
20240613,115700,203204853,895,895,895,895,16439
|
|
20240613,115600,188491948,896,898,898,896,2115
|
|
20240613,115500,186596586,899,899,899,899,1859
|
|
20240613,115400,184925345,899,899,899,899,0
|
|
20240613,115300,184925345,899,899,899,899,142
|
|
20240613,115200,184797687,899,901,901,899,2630
|
|
20240613,115100,182428641,901,901,902,901,651
|
|
20240613,115000,181842066,901,904,905,901,4231
|
|
20240613,114900,178014456,905,905,905,905,350
|
|
20240613,114800,177697706,905,905,905,905,615
|
|
20240613,114700,177141131,905,901,905,901,112
|
|
20240613,114600,177040171,900,898,906,898,11980
|
|
20240613,114500,166236873,898,898,898,898,2444
|
|
20240613,114400,164042161,897,899,899,897,5270
|
|
20240613,114300,159309107,898,896,898,896,1481
|
|
20240613,114200,157980851,898,898,898,898,0
|
|
20240613,114100,157980851,898,896,898,896,447
|
|
20240613,114000,157580039,896,896,896,896,0
|
|
20240613,113900,157580039,896,896,896,896,500
|
|
20240613,113800,157132039,896,896,896,895,920
|
|
20240613,113700,156307730,896,896,896,896,93
|
|
20240613,113600,156224402,896,896,896,896,0
|
|
20240613,113500,156224402,896,896,896,896,34
|
|
20240613,113400,156193938,895,895,895,895,1430
|
|
20240613,113300,154914088,895,895,895,895,20
|
|
20240613,113200,154896188,896,896,896,896,194
|
|
20240613,113100,154722364,896,899,899,896,882
|
|
20240613,113000,153931990,900,896,900,896,1098
|
|
20240613,112900,152944586,895,895,895,895,0
|
|
20240613,112800,152944586,895,895,895,895,0
|
|
20240613,112700,152944586,895,895,895,895,145
|
|
20240613,112600,152814811,897,897,897,897,101
|
|
20240613,112500,152724214,896,896,896,896,0
|
|
20240613,112400,152724214,896,900,902,895,3842
|
|
20240613,112300,149268604,900,890,901,890,9611
|
|
20240613,112200,140644817,890,889,890,885,2145
|
|
20240613,112100,138736482,889,887,889,887,500
|
|
20240613,112000,138292712,887,882,887,882,9937
|
|
20240613,111900,129509479,882,882,882,882,30
|
|
20240613,111800,129483019,881,881,881,881,2715
|
|
20240613,111700,127091104,882,882,882,882,0
|
|
20240613,111600,127091104,882,882,882,882,70
|
|
20240613,111500,127029364,883,883,883,883,0
|
|
20240613,111400,127029364,883,883,883,883,0
|
|
20240613,111300,127029364,883,882,883,882,2922
|
|
20240613,111200,124451103,882,879,882,879,20000
|
|
20240613,111100,106849433,875,875,875,875,25
|
|
20240613,111000,106827558,875,875,875,875,36
|
|
20240613,110900,106796058,875,879,879,875,1700
|
|
20240613,110800,105302558,879,879,879,879,0
|
|
20240613,110700,105302558,879,879,879,879,0
|
|
20240613,110600,105302558,879,879,879,879,30
|
|
20240613,110500,105276188,880,873,880,873,10786
|
|
20240613,110400,95800943,873,873,873,873,0
|
|
20240613,110300,95800943,873,875,880,873,11842
|
|
20240613,110200,85395296,878,878,878,878,2000
|
|
20240613,110100,83639296,878,878,878,878,0
|
|
20240613,110000,83639296,878,878,878,878,0
|
|
20240613,105900,83639296,878,874,878,874,3045
|
|
20240613,105800,80971634,872,874,874,872,95
|
|
20240613,105700,80888764,872,872,872,872,0
|
|
20240613,105600,80888764,872,872,872,872,100
|
|
20240613,105500,80801564,873,873,873,873,0
|
|
20240613,105400,80801564,873,873,873,873,0
|
|
20240613,105300,80801564,873,873,873,873,0
|
|
20240613,105200,80801564,873,873,873,873,0
|
|
20240613,105100,80801564,873,873,873,873,0
|
|
20240613,105000,80801564,873,873,873,873,200
|
|
20240613,104900,80626964,874,869,874,869,1055
|
|
20240613,104800,79710004,874,874,874,874,0
|
|
20240613,104700,79710004,874,874,874,874,647
|
|
20240613,104600,79144526,876,874,876,874,1839
|
|
20240613,104500,77536416,877,873,877,873,1100
|
|
20240613,104400,76574176,869,869,869,869,770
|
|
20240613,104300,75905046,868,868,868,868,1
|
|
20240613,104200,75904178,868,866,868,866,2560
|
|
20240613,104100,73684278,866,866,866,866,24
|
|
20240613,104000,73663494,865,865,865,865,477
|
|
20240613,103900,73250889,863,865,865,863,2722
|
|
20240613,103800,70901667,865,865,865,865,100
|
|
20240613,103700,70815167,865,865,865,865,139
|
|
20240613,103600,70694932,865,865,865,863,1966
|
|
20240613,103500,68994648,863,864,864,863,300
|
|
20240613,103400,68735700,863,863,863,863,0
|
|
20240613,103300,68735700,863,863,863,863,187
|
|
20240613,103200,68574319,863,863,863,863,0
|
|
20240613,103100,68574319,863,863,863,863,0
|
|
20240613,103000,68574319,863,863,863,863,0
|
|
20240613,102900,68574319,863,863,863,863,0
|
|
20240613,102800,68574319,863,863,863,863,0
|
|
20240613,102700,68574319,863,863,863,863,0
|
|
20240613,102600,68574319,863,863,863,863,0
|
|
20240613,102500,68574319,863,863,863,863,0
|
|
20240613,102400,68574319,863,863,863,863,0
|
|
20240613,102300,68574319,863,862,863,862,3101
|
|
20240613,102200,65898257,863,862,863,862,12000
|
|
20240613,102100,55554256,862,862,862,862,1
|
|
20240613,102000,55553394,863,863,863,863,2064
|
|
20240613,101900,53772162,863,858,865,858,17625
|
|
20240613,101800,38571623,854,852,854,852,6955
|
|
20240613,101700,32634117,853,853,853,853,0
|
|
20240613,101600,32634117,853,853,853,853,0
|
|
20240613,101500,32634117,853,853,853,853,0
|
|
20240613,101400,32634117,853,853,853,853,0
|
|
20240613,101300,32634117,853,850,853,850,3702
|
|
20240613,101200,29487408,851,851,851,851,211
|
|
20240613,101100,29307847,851,851,851,851,200
|
|
20240613,101000,29137647,851,851,851,851,828
|
|
20240613,100900,28433019,851,851,851,851,471
|
|
20240613,100800,28032198,852,852,852,852,0
|
|
20240613,100700,28032198,852,852,852,852,46
|
|
20240613,100600,27993006,852,852,852,852,0
|
|
20240613,100500,27993006,852,852,852,852,383
|
|
20240613,100400,27666690,852,852,852,852,516
|
|
20240613,100300,27227058,852,852,852,852,2
|
|
20240613,100200,27225354,852,852,852,852,1
|
|
20240613,100100,27224502,852,852,852,852,25
|
|
20240613,100000,27203202,852,851,852,851,31
|
|
20240613,095900,27176791,852,852,852,852,1
|
|
20240613,095800,27175939,850,850,850,850,588
|
|
20240613,095700,26676139,851,852,852,851,1579
|
|
20240613,095600,25330955,852,852,852,852,300
|
|
20240613,095500,25075355,852,852,852,852,171
|
|
20240613,095400,24929663,851,851,851,851,38
|
|
20240613,095300,24897325,851,851,851,851,26
|
|
20240613,095200,24875199,852,852,852,852,0
|
|
20240613,095100,24875199,852,852,852,852,0
|
|
20240613,095000,24875199,852,852,852,852,5
|
|
20240613,094900,24870939,852,852,852,852,0
|
|
20240613,094800,24870939,852,852,852,852,1
|
|
20240613,094700,24870087,851,851,851,851,26
|
|
20240613,094600,24847961,852,852,852,852,27
|
|
20240613,094500,24824957,852,852,852,852,3
|
|
20240613,094400,24822401,852,852,852,852,2
|
|
20240613,094300,24820697,853,853,853,853,1
|
|
20240613,094200,24819844,853,853,853,853,10
|
|
20240613,094100,24811314,853,853,853,853,100
|
|
20240613,094000,24726014,849,852,852,849,1643
|
|
20240613,093900,23327619,853,853,853,853,1
|
|
20240613,093800,23326766,851,852,852,851,2004
|
|
20240613,093700,21619362,852,852,852,852,0
|
|
20240613,093600,21619362,852,852,852,852,1
|
|
20240613,093500,21618510,852,852,852,852,1
|
|
20240613,093400,21617658,852,854,854,852,4
|
|
20240613,093300,21614244,854,854,854,854,1
|
|
20240613,093200,21613390,854,854,854,854,3
|
|
20240613,093100,21610828,848,848,848,848,0
|
|
20240613,093000,21610828,848,847,848,845,3501
|
|
20240613,092900,18649322,854,854,854,854,13
|
|
20240613,092800,18638220,854,854,854,854,3
|
|
20240613,092700,18635658,854,848,854,848,556
|
|
20240613,092600,18164146,848,850,850,848,2956
|
|
20240613,092500,15656718,850,850,850,850,991
|
|
20240613,092400,14814368,850,854,854,850,1544
|
|
20240613,092300,13498173,854,854,854,854,10
|
|
20240613,092200,13489633,854,854,854,854,0
|
|
20240613,092100,13489633,854,854,854,854,1500
|
|
20240613,092000,12208633,854,856,856,854,1803
|
|
20240613,091900,10667265,856,856,856,856,1
|
|
20240613,091800,10666409,856,860,860,856,293
|
|
20240613,091700,10415597,856,856,856,856,25
|
|
20240613,091600,10394197,856,856,856,856,6
|
|
20240613,091500,10389061,856,856,856,856,200
|
|
20240613,091400,10217861,856,856,856,856,0
|
|
20240613,091300,10217861,856,856,856,856,26
|
|
20240613,091200,10195605,860,860,860,860,3110
|
|
20240613,091100,7521005,860,860,860,860,1
|
|
20240613,091000,7520145,861,861,861,861,38
|
|
20240613,090900,7487427,855,855,855,855,0
|
|
20240613,090800,7487427,855,855,855,855,1
|
|
20240613,090700,7486572,861,861,861,861,0
|
|
20240613,090600,7486572,861,861,861,861,1
|
|
20240613,090500,7485711,861,861,861,861,4329
|
|
20240613,090400,3758442,856,856,856,856,1820
|
|
20240613,090300,2200522,856,861,861,856,788
|
|
20240613,090200,1524564,855,857,857,855,37
|
|
20240613,090100,1492857,858,858,858,858,326
|
|
20240613,090000,1213149,861,861,861,861,1409
|