676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201300,108940204,750,750,750,750,5717
|
|
20240612,201200,108940204,750,750,750,750,0
|
|
20240612,201100,108940204,750,750,750,750,0
|
|
20240612,201000,108940204,750,750,750,750,0
|
|
20240612,200900,108940204,750,750,750,750,0
|
|
20240612,200800,108940204,750,750,750,750,0
|
|
20240612,200700,108940204,750,750,750,750,0
|
|
20240612,200600,108940204,750,750,750,750,0
|
|
20240612,200500,108940204,750,750,750,750,0
|
|
20240612,200400,108940204,750,750,750,750,0
|
|
20240612,200300,108940204,750,750,750,750,0
|
|
20240612,200200,108940204,750,750,750,750,0
|
|
20240612,200100,108940204,750,750,750,750,0
|
|
20240612,200000,108940204,750,750,750,750,0
|
|
20240612,195900,108940204,750,750,750,750,0
|
|
20240612,195800,108940204,750,750,750,750,0
|
|
20240612,195700,108940204,750,750,750,750,0
|
|
20240612,195600,108940204,750,750,750,750,0
|
|
20240612,195500,108940204,750,750,750,750,0
|
|
20240612,195400,108940204,750,750,750,750,0
|
|
20240612,195300,108940204,750,750,750,750,0
|
|
20240612,195200,108940204,750,750,750,750,0
|
|
20240612,195100,108940204,750,750,750,750,0
|
|
20240612,195000,108940204,750,750,750,750,0
|
|
20240612,194900,108940204,750,750,750,750,0
|
|
20240612,194800,108940204,750,750,750,750,0
|
|
20240612,194700,108940204,750,750,750,750,0
|
|
20240612,194600,108940204,750,750,750,750,0
|
|
20240612,194500,108940204,750,750,750,750,0
|
|
20240612,194400,108940204,750,750,750,750,0
|
|
20240612,194300,108940204,750,750,750,750,5717
|
|
20240612,194200,108940204,750,750,750,750,0
|
|
20240612,194100,108940204,750,750,750,750,0
|
|
20240612,194000,108940204,750,750,750,750,0
|
|
20240612,193900,108940204,750,750,750,750,0
|
|
20240612,193800,108940204,750,750,750,750,0
|
|
20240612,193700,108940204,750,750,750,750,0
|
|
20240612,193600,108940204,750,750,750,750,0
|
|
20240612,193500,108940204,750,750,750,750,0
|
|
20240612,193400,108940204,750,750,750,750,0
|
|
20240612,193300,108940204,750,750,750,750,0
|
|
20240612,193200,108940204,750,750,750,750,0
|
|
20240612,193100,108940204,750,750,750,750,0
|
|
20240612,193000,108940204,750,750,750,750,0
|
|
20240612,192900,108940204,750,750,750,750,0
|
|
20240612,192800,108940204,750,750,750,750,0
|
|
20240612,192700,108940204,750,750,750,750,0
|
|
20240612,192600,108940204,750,750,750,750,0
|
|
20240612,192500,108940204,750,750,750,750,0
|
|
20240612,192400,108940204,750,750,750,750,0
|
|
20240612,192300,108940204,750,750,750,750,0
|
|
20240612,192200,108940204,750,750,750,750,0
|
|
20240612,192100,108940204,750,750,750,750,0
|
|
20240612,192000,108940204,750,750,750,750,0
|
|
20240612,191900,108940204,750,750,750,750,0
|
|
20240612,191800,108940204,750,750,750,750,0
|
|
20240612,191700,108940204,750,750,750,750,0
|
|
20240612,191600,108940204,750,750,750,750,0
|
|
20240612,191500,108940204,750,750,750,750,0
|
|
20240612,191400,108940204,750,750,750,750,0
|
|
20240612,191300,108940204,750,750,750,750,5717
|
|
20240612,191200,108940204,750,750,750,750,0
|
|
20240612,191100,108940204,750,750,750,750,0
|
|
20240612,191000,108940204,750,750,750,750,0
|
|
20240612,190900,108940204,750,750,750,750,0
|
|
20240612,190800,108940204,750,750,750,750,0
|
|
20240612,190700,108940204,750,750,750,750,0
|
|
20240612,190600,108940204,750,750,750,750,0
|
|
20240612,190500,108940204,750,750,750,750,0
|
|
20240612,190400,108940204,750,750,750,750,0
|
|
20240612,190300,108940204,750,750,750,750,0
|
|
20240612,190200,108940204,750,750,750,750,0
|
|
20240612,190100,108940204,750,750,750,750,0
|
|
20240612,190000,108940204,750,750,750,750,0
|
|
20240612,185900,108940204,750,750,750,750,0
|
|
20240612,185800,108940204,750,750,750,750,0
|
|
20240612,185700,108940204,750,750,750,750,0
|
|
20240612,185600,108940204,750,750,750,750,0
|
|
20240612,185500,108940204,750,750,750,750,0
|
|
20240612,185400,108940204,750,750,750,750,0
|
|
20240612,185300,108940204,750,750,750,750,0
|
|
20240612,185200,108940204,750,750,750,750,0
|
|
20240612,185100,108940204,750,750,750,750,0
|
|
20240612,185000,108940204,750,750,750,750,0
|
|
20240612,184900,108940204,750,750,750,750,0
|
|
20240612,184800,108940204,750,750,750,750,0
|
|
20240612,184700,108940204,750,750,750,750,0
|
|
20240612,184600,108940204,750,750,750,750,0
|
|
20240612,184500,108940204,750,750,750,750,0
|
|
20240612,184400,108940204,750,750,750,750,0
|
|
20240612,184300,108940204,750,750,750,750,5717
|
|
20240612,184200,108940204,750,750,750,750,0
|
|
20240612,184100,108940204,750,750,750,750,0
|
|
20240612,184000,108940204,750,750,750,750,0
|
|
20240612,183900,108940204,750,750,750,750,0
|
|
20240612,183800,108940204,750,750,750,750,0
|
|
20240612,183700,108940204,750,750,750,750,0
|
|
20240612,183600,108940204,750,750,750,750,0
|
|
20240612,183500,108940204,750,750,750,750,0
|
|
20240612,183400,108940204,750,750,750,750,0
|
|
20240612,183300,108940204,750,750,750,750,0
|
|
20240612,183200,108940204,750,750,750,750,0
|
|
20240612,183100,108940204,750,750,750,750,0
|
|
20240612,183000,108940204,750,750,750,750,0
|
|
20240612,182900,108940204,750,750,750,750,0
|
|
20240612,182800,108940204,750,750,750,750,0
|
|
20240612,182700,108940204,750,750,750,750,0
|
|
20240612,182600,108940204,750,750,750,750,0
|
|
20240612,182500,108940204,750,750,750,750,0
|
|
20240612,182400,108940204,750,750,750,750,0
|
|
20240612,182300,108940204,750,750,750,750,0
|
|
20240612,182200,108940204,750,750,750,750,0
|
|
20240612,182100,108940204,750,750,750,750,0
|
|
20240612,182000,108940204,750,750,750,750,0
|
|
20240612,181900,108940204,750,750,750,750,0
|
|
20240612,181800,108940204,750,750,750,750,0
|
|
20240612,181700,108940204,750,750,750,750,0
|
|
20240612,181600,108940204,750,750,750,750,0
|
|
20240612,181500,108940204,750,750,750,750,0
|
|
20240612,181400,108940204,750,750,750,750,0
|
|
20240612,181300,108940204,750,750,750,750,5717
|
|
20240612,181200,108940204,750,750,750,750,0
|
|
20240612,181100,108940204,750,750,750,750,0
|
|
20240612,181000,108940204,750,750,750,750,0
|
|
20240612,180900,108940204,750,750,750,750,0
|
|
20240612,180800,108940204,750,750,750,750,0
|
|
20240612,180700,108940204,750,750,750,750,0
|
|
20240612,180600,108940204,750,750,750,750,0
|
|
20240612,180500,108940204,750,750,750,750,0
|
|
20240612,180400,108940204,750,750,750,750,0
|
|
20240612,180300,108940204,750,750,750,750,0
|
|
20240612,180200,108940204,750,750,750,750,0
|
|
20240612,180100,108940204,750,750,750,750,0
|
|
20240612,180000,108940204,750,750,750,750,0
|
|
20240612,175900,108940204,750,750,750,750,0
|
|
20240612,175800,108940204,750,750,750,750,0
|
|
20240612,175700,108940204,750,750,750,750,0
|
|
20240612,175600,108940204,750,750,750,750,0
|
|
20240612,175500,108940204,750,750,750,750,0
|
|
20240612,175400,108940204,750,750,750,750,0
|
|
20240612,175300,108940204,750,750,750,750,0
|
|
20240612,175200,108940204,750,750,750,750,0
|
|
20240612,175100,108940204,750,750,750,750,0
|
|
20240612,175000,108940204,750,750,750,750,0
|
|
20240612,174900,108940204,750,750,750,750,0
|
|
20240612,174800,108940204,750,750,750,750,0
|
|
20240612,174700,108940204,750,750,750,750,0
|
|
20240612,174600,108940204,750,750,750,750,0
|
|
20240612,174500,108940204,750,750,750,750,0
|
|
20240612,174400,108940204,750,750,750,750,0
|
|
20240612,174300,108940204,750,750,750,750,5717
|
|
20240612,174200,108940204,750,750,750,750,0
|
|
20240612,174100,108940204,750,750,750,750,0
|
|
20240612,174000,108940204,750,750,750,750,0
|
|
20240612,173900,108940204,750,750,750,750,0
|
|
20240612,173800,108940204,750,750,750,750,0
|
|
20240612,173700,108940204,750,750,750,750,0
|
|
20240612,173600,108940204,750,750,750,750,0
|
|
20240612,173500,108940204,750,750,750,750,0
|
|
20240612,173400,108940204,750,750,750,750,0
|
|
20240612,173300,108940204,750,750,750,750,0
|
|
20240612,173200,108940204,750,750,750,750,0
|
|
20240612,173100,108940204,750,750,750,750,0
|
|
20240612,173000,108940204,750,750,750,750,0
|
|
20240612,172900,108940204,750,750,750,750,0
|
|
20240612,172800,108940204,750,750,750,750,0
|
|
20240612,172700,108940204,750,750,750,750,0
|
|
20240612,172600,108940204,750,750,750,750,0
|
|
20240612,172500,108940204,750,750,750,750,0
|
|
20240612,172400,108940204,750,750,750,750,0
|
|
20240612,172300,108940204,750,750,750,750,0
|
|
20240612,172200,108940204,750,750,750,750,0
|
|
20240612,172100,108940204,750,750,750,750,0
|
|
20240612,172000,108940204,750,750,750,750,0
|
|
20240612,171900,108940204,750,750,750,750,0
|
|
20240612,171800,108940204,750,750,750,750,0
|
|
20240612,171700,108940204,750,750,750,750,0
|
|
20240612,171600,108940204,750,750,750,750,0
|
|
20240612,171500,108940204,750,750,750,750,0
|
|
20240612,171400,108940204,750,750,750,750,0
|
|
20240612,171300,108940204,750,750,750,750,5717
|
|
20240612,171200,108940204,750,750,750,750,0
|
|
20240612,171100,108940204,750,750,750,750,0
|
|
20240612,171000,108940204,750,750,750,750,0
|
|
20240612,170900,108940204,750,750,750,750,0
|
|
20240612,170800,108940204,750,750,750,750,0
|
|
20240612,170700,108940204,750,750,750,750,0
|
|
20240612,170600,108940204,750,750,750,750,0
|
|
20240612,170500,108940204,750,750,750,750,0
|
|
20240612,170400,108940204,750,750,750,750,0
|
|
20240612,170300,108940204,750,750,750,750,0
|
|
20240612,170200,108940204,750,750,750,750,0
|
|
20240612,170100,108940204,750,750,750,750,0
|
|
20240612,170000,108940204,750,750,750,750,0
|
|
20240612,165900,108940204,750,750,750,750,0
|
|
20240612,165800,108940204,750,750,750,750,0
|
|
20240612,165700,108940204,750,750,750,750,0
|
|
20240612,165600,108940204,750,750,750,750,0
|
|
20240612,165500,108940204,750,750,750,750,0
|
|
20240612,165400,108940204,750,750,750,750,0
|
|
20240612,165300,108940204,750,750,750,750,0
|
|
20240612,165200,108940204,750,750,750,750,0
|
|
20240612,165100,108940204,750,750,750,750,0
|
|
20240612,165000,108940204,750,750,750,750,0
|
|
20240612,164900,108940204,750,750,750,750,0
|
|
20240612,164800,108940204,750,750,750,750,0
|
|
20240612,164700,108940204,750,750,750,750,0
|
|
20240612,164600,108940204,750,750,750,750,0
|
|
20240612,164500,108940204,750,750,750,750,0
|
|
20240612,164400,108940204,750,750,750,750,0
|
|
20240612,164300,108940204,750,750,750,750,5717
|
|
20240612,164200,108940204,750,750,750,750,0
|
|
20240612,164100,108940204,750,750,750,750,0
|
|
20240612,164000,108940204,750,750,750,750,0
|
|
20240612,163900,108940204,750,750,750,750,0
|
|
20240612,163800,108940204,750,750,750,750,0
|
|
20240612,163700,108940204,750,750,750,750,0
|
|
20240612,163600,108940204,750,750,750,750,0
|
|
20240612,163500,108940204,750,750,750,750,0
|
|
20240612,163400,108940204,750,750,750,750,0
|
|
20240612,163300,108940204,750,750,750,750,0
|
|
20240612,163200,108940204,750,750,750,750,0
|
|
20240612,163100,108940204,750,750,750,750,0
|
|
20240612,163000,108940204,750,750,750,750,0
|
|
20240612,162900,108940204,750,750,750,750,0
|
|
20240612,162800,108940204,750,750,750,750,0
|
|
20240612,162700,108940204,750,750,750,750,0
|
|
20240612,162600,108940204,750,750,750,750,0
|
|
20240612,162500,108940204,750,750,750,750,0
|
|
20240612,162400,108940204,750,750,750,750,0
|
|
20240612,162300,108940204,750,750,750,750,0
|
|
20240612,162200,108940204,750,750,750,750,0
|
|
20240612,162100,108940204,750,750,750,750,0
|
|
20240612,162000,108940204,750,750,750,750,0
|
|
20240612,161900,108940204,750,750,750,750,0
|
|
20240612,161800,108940204,750,750,750,750,0
|
|
20240612,161700,108940204,750,750,750,750,0
|
|
20240612,161600,108940204,750,750,750,750,0
|
|
20240612,161500,108940204,750,750,750,750,0
|
|
20240612,161400,108940204,750,750,750,750,0
|
|
20240612,161300,108940204,750,750,750,750,5717
|
|
20240612,161200,108940204,750,750,750,750,0
|
|
20240612,161100,108940204,750,750,750,750,0
|
|
20240612,161000,108940204,750,750,750,750,0
|
|
20240612,160900,108940204,750,750,750,750,0
|
|
20240612,160800,108940204,750,750,750,750,0
|
|
20240612,160700,108940204,750,750,750,750,0
|
|
20240612,160600,108940204,750,750,750,750,0
|
|
20240612,160500,108940204,750,750,750,750,0
|
|
20240612,160400,108940204,750,750,750,750,0
|
|
20240612,160300,108940204,750,750,750,750,0
|
|
20240612,160200,108940204,750,750,750,750,0
|
|
20240612,160100,108940204,750,750,750,750,0
|
|
20240612,160000,108940204,750,750,750,750,0
|
|
20240612,155900,108940204,750,750,750,750,0
|
|
20240612,155800,108940204,750,750,750,750,0
|
|
20240612,155700,108940204,750,750,750,750,0
|
|
20240612,155600,108940204,750,750,750,750,0
|
|
20240612,155500,108940204,750,750,750,750,0
|
|
20240612,155400,108940204,750,750,750,750,0
|
|
20240612,155300,108940204,750,750,750,750,0
|
|
20240612,155200,108940204,750,750,750,750,0
|
|
20240612,155100,108940204,750,750,750,750,0
|
|
20240612,155000,108940204,750,750,750,750,0
|
|
20240612,154900,108940204,750,750,750,750,0
|
|
20240612,154800,108940204,750,750,750,750,0
|
|
20240612,154700,108940204,750,750,750,750,0
|
|
20240612,154600,108940204,750,750,750,750,0
|
|
20240612,154500,108940204,750,750,750,750,0
|
|
20240612,154400,108940204,750,750,750,750,0
|
|
20240612,154300,108940204,750,750,750,750,5717
|
|
20240612,154200,108940204,750,750,750,750,0
|
|
20240612,154100,108940204,750,750,750,750,0
|
|
20240612,154000,108940204,750,750,750,750,0
|
|
20240612,153900,108940204,750,750,750,750,0
|
|
20240612,153800,108940204,750,750,750,750,0
|
|
20240612,153700,108940204,750,750,750,750,0
|
|
20240612,153600,108940204,750,750,750,750,0
|
|
20240612,153500,108940204,750,750,750,750,0
|
|
20240612,153400,108940204,750,750,750,750,0
|
|
20240612,153300,108940204,750,750,750,750,0
|
|
20240612,153200,108940204,750,750,750,750,0
|
|
20240612,153100,108940204,750,750,750,750,0
|
|
20240612,153000,108940204,750,750,750,750,5717
|
|
20240612,152900,104652454,741,741,741,741,0
|
|
20240612,152800,104652454,741,741,741,741,0
|
|
20240612,152700,104652454,741,741,741,741,0
|
|
20240612,152600,104652454,741,741,741,741,0
|
|
20240612,152500,104652454,741,741,741,741,0
|
|
20240612,152400,104652454,741,741,741,741,0
|
|
20240612,152300,104652454,741,741,741,741,0
|
|
20240612,152200,104652454,741,741,741,741,0
|
|
20240612,152100,104652454,741,741,741,741,0
|
|
20240612,152000,104652454,741,741,741,741,0
|
|
20240612,151900,104652454,741,741,741,741,0
|
|
20240612,151800,104652454,741,741,741,741,0
|
|
20240612,151700,104652454,741,741,741,741,713
|
|
20240612,151600,104124121,741,741,741,741,787
|
|
20240612,151500,103540954,745,745,745,745,0
|
|
20240612,151400,103540954,745,745,745,745,0
|
|
20240612,151300,103540954,745,745,745,745,0
|
|
20240612,151200,103540954,745,745,745,745,1
|
|
20240612,151100,103540209,741,741,741,741,0
|
|
20240612,151000,103540209,741,742,742,741,1200
|
|
20240612,150900,102650293,745,745,745,745,0
|
|
20240612,150800,102650293,745,745,745,745,0
|
|
20240612,150700,102650293,745,745,745,745,0
|
|
20240612,150600,102650293,745,745,745,745,0
|
|
20240612,150500,102650293,745,745,745,745,1
|
|
20240612,150400,102649548,742,742,742,742,0
|
|
20240612,150300,102649548,742,743,743,742,3000
|
|
20240612,150200,100423177,743,743,743,743,3000
|
|
20240612,150100,98194177,745,745,745,745,0
|
|
20240612,150000,98194177,745,745,745,745,0
|
|
20240612,145900,98194177,745,745,745,745,1
|
|
20240612,145800,98193432,744,744,744,744,12
|
|
20240612,145700,98184504,745,745,745,745,0
|
|
20240612,145600,98184504,745,745,745,745,0
|
|
20240612,145500,98184504,745,745,745,745,0
|
|
20240612,145400,98184504,745,745,745,745,1
|
|
20240612,145300,98183759,744,744,744,744,12
|
|
20240612,145200,98174831,744,742,744,742,1715
|
|
20240612,145100,96902053,742,742,742,742,0
|
|
20240612,145000,96902053,742,742,742,742,1
|
|
20240612,144900,96901311,742,742,742,742,0
|
|
20240612,144800,96901311,742,742,742,742,0
|
|
20240612,144700,96901311,742,742,742,742,1
|
|
20240612,144600,96900569,741,741,741,741,12
|
|
20240612,144500,96891677,742,741,742,741,13
|
|
20240612,144400,96882043,742,742,742,742,200
|
|
20240612,144300,96733643,742,742,742,742,0
|
|
20240612,144200,96733643,742,742,742,742,4
|
|
20240612,144100,96730675,742,742,742,742,230
|
|
20240612,144000,96560015,742,742,742,742,23
|
|
20240612,143900,96542949,742,742,742,742,0
|
|
20240612,143800,96542949,742,742,742,742,1
|
|
20240612,143700,96542207,740,740,740,740,0
|
|
20240612,143600,96542207,740,740,740,740,0
|
|
20240612,143500,96542207,740,742,743,740,6610
|
|
20240612,143400,91638818,741,741,741,741,66
|
|
20240612,143300,91589912,741,742,742,741,291
|
|
20240612,143200,91374124,742,742,742,742,67
|
|
20240612,143100,91324410,742,742,742,742,0
|
|
20240612,143000,91324410,742,742,742,742,0
|
|
20240612,142900,91324410,742,742,742,742,0
|
|
20240612,142800,91324410,742,742,742,742,40
|
|
20240612,142700,91294730,744,744,744,744,0
|
|
20240612,142600,91294730,744,744,744,744,0
|
|
20240612,142500,91294730,744,744,744,744,0
|
|
20240612,142400,91294730,744,744,744,744,0
|
|
20240612,142300,91294730,744,744,744,744,0
|
|
20240612,142200,91294730,744,744,744,744,0
|
|
20240612,142100,91294730,744,744,744,744,0
|
|
20240612,142000,91294730,744,744,744,744,1
|
|
20240612,141900,91293986,745,745,745,745,0
|
|
20240612,141800,91293986,745,745,745,745,0
|
|
20240612,141700,91293986,745,745,745,745,0
|
|
20240612,141600,91293986,745,745,745,745,0
|
|
20240612,141500,91293986,745,745,745,745,0
|
|
20240612,141400,91293986,745,745,745,745,0
|
|
20240612,141300,91293986,745,745,745,745,0
|
|
20240612,141200,91293986,745,745,745,745,0
|
|
20240612,141100,91293986,745,745,745,745,0
|
|
20240612,141000,91293986,745,745,745,745,0
|
|
20240612,140900,91293986,745,745,745,745,0
|
|
20240612,140800,91293986,745,745,745,745,0
|
|
20240612,140700,91293986,745,745,745,745,1000
|
|
20240612,140600,90548986,745,745,745,745,0
|
|
20240612,140500,90548986,745,745,745,745,0
|
|
20240612,140400,90548986,745,745,745,745,0
|
|
20240612,140300,90548986,745,745,745,745,10
|
|
20240612,140200,90541536,745,745,745,745,0
|
|
20240612,140100,90541536,745,745,745,745,0
|
|
20240612,140000,90541536,745,745,745,745,0
|
|
20240612,135900,90541536,745,745,745,745,0
|
|
20240612,135800,90541536,745,745,745,745,0
|
|
20240612,135700,90541536,745,745,745,745,0
|
|
20240612,135600,90541536,745,745,745,745,0
|
|
20240612,135500,90541536,745,745,745,745,0
|
|
20240612,135400,90541536,745,745,745,745,0
|
|
20240612,135300,90541536,745,745,745,745,0
|
|
20240612,135200,90541536,745,745,745,745,0
|
|
20240612,135100,90541536,745,745,745,745,0
|
|
20240612,135000,90541536,745,745,745,745,0
|
|
20240612,134900,90541536,745,745,745,745,0
|
|
20240612,134800,90541536,745,745,745,745,0
|
|
20240612,134700,90541536,745,745,745,745,0
|
|
20240612,134600,90541536,745,745,745,745,42
|
|
20240612,134500,90510246,745,745,745,745,0
|
|
20240612,134400,90510246,745,745,745,745,0
|
|
20240612,134300,90510246,745,745,745,745,0
|
|
20240612,134200,90510246,745,745,745,745,0
|
|
20240612,134100,90510246,745,745,745,745,67
|
|
20240612,134000,90460331,745,745,745,745,0
|
|
20240612,133900,90460331,745,745,745,745,0
|
|
20240612,133800,90460331,745,745,745,745,43
|
|
20240612,133700,90428296,745,745,745,745,0
|
|
20240612,133600,90428296,745,745,745,745,0
|
|
20240612,133500,90428296,745,745,745,745,0
|
|
20240612,133400,90428296,745,745,745,745,0
|
|
20240612,133300,90428296,745,745,745,745,0
|
|
20240612,133200,90428296,745,745,745,745,0
|
|
20240612,133100,90428296,745,745,745,745,0
|
|
20240612,133000,90428296,745,745,745,745,60
|
|
20240612,132900,90383596,745,745,745,745,0
|
|
20240612,132800,90383596,745,745,745,745,0
|
|
20240612,132700,90383596,745,745,745,745,0
|
|
20240612,132600,90383596,745,745,745,745,0
|
|
20240612,132500,90383596,745,745,745,745,0
|
|
20240612,132400,90383596,745,745,745,745,0
|
|
20240612,132300,90383596,745,745,745,745,4
|
|
20240612,132200,90380616,745,745,745,745,0
|
|
20240612,132100,90380616,745,745,745,745,0
|
|
20240612,132000,90380616,745,745,745,745,0
|
|
20240612,131900,90380616,745,745,745,745,0
|
|
20240612,131800,90380616,745,745,745,745,0
|
|
20240612,131700,90380616,745,745,745,745,0
|
|
20240612,131600,90380616,745,745,745,745,0
|
|
20240612,131500,90380616,745,745,745,745,0
|
|
20240612,131400,90380616,745,745,745,745,0
|
|
20240612,131300,90380616,745,745,745,745,0
|
|
20240612,131200,90380616,745,745,745,745,0
|
|
20240612,131100,90380616,745,745,745,745,60
|
|
20240612,131000,90335916,745,745,745,745,0
|
|
20240612,130900,90335916,745,745,745,745,0
|
|
20240612,130800,90335916,745,745,745,745,0
|
|
20240612,130700,90335916,745,745,745,745,0
|
|
20240612,130600,90335916,745,745,745,745,0
|
|
20240612,130500,90335916,745,745,745,745,0
|
|
20240612,130400,90335916,745,745,745,745,0
|
|
20240612,130300,90335916,745,745,745,745,0
|
|
20240612,130200,90335916,745,745,745,745,5
|
|
20240612,130100,90332191,745,745,745,745,0
|
|
20240612,130000,90332191,745,745,745,745,0
|
|
20240612,125900,90332191,745,745,745,745,0
|
|
20240612,125800,90332191,745,745,745,745,0
|
|
20240612,125700,90332191,745,745,745,745,0
|
|
20240612,125600,90332191,745,745,745,745,0
|
|
20240612,125500,90332191,745,745,745,745,0
|
|
20240612,125400,90332191,745,745,745,745,0
|
|
20240612,125300,90332191,745,745,745,745,0
|
|
20240612,125200,90332191,745,745,745,745,60
|
|
20240612,125100,90287491,745,745,745,745,0
|
|
20240612,125000,90287491,745,745,745,745,0
|
|
20240612,124900,90287491,745,745,745,745,200
|
|
20240612,124800,90138491,745,745,745,745,0
|
|
20240612,124700,90138491,745,745,745,745,0
|
|
20240612,124600,90138491,745,745,745,745,0
|
|
20240612,124500,90138491,745,745,745,745,0
|
|
20240612,124400,90138491,745,745,745,745,0
|
|
20240612,124300,90138491,745,745,745,745,0
|
|
20240612,124200,90138491,745,745,745,745,0
|
|
20240612,124100,90138491,745,745,745,745,0
|
|
20240612,124000,90138491,745,745,745,745,0
|
|
20240612,123900,90138491,745,745,745,745,0
|
|
20240612,123800,90138491,745,745,745,745,0
|
|
20240612,123700,90138491,745,745,745,745,0
|
|
20240612,123600,90138491,745,745,745,745,0
|
|
20240612,123500,90138491,745,745,745,745,0
|
|
20240612,123400,90138491,745,745,745,745,0
|
|
20240612,123300,90138491,745,739,745,739,70
|
|
20240612,123200,90086411,745,745,745,745,0
|
|
20240612,123100,90086411,745,741,745,738,152
|
|
20240612,123000,89974098,744,744,744,744,0
|
|
20240612,122900,89974098,744,743,744,743,117
|
|
20240612,122800,89887166,743,743,743,743,0
|
|
20240612,122700,89887166,743,743,743,743,0
|
|
20240612,122600,89887166,743,743,743,743,0
|
|
20240612,122500,89887166,743,743,743,743,0
|
|
20240612,122400,89887166,743,743,743,743,0
|
|
20240612,122300,89887166,743,743,743,743,0
|
|
20240612,122200,89887166,743,743,743,743,0
|
|
20240612,122100,89887166,743,743,743,743,0
|
|
20240612,122000,89887166,743,743,743,743,0
|
|
20240612,121900,89887166,743,743,743,743,0
|
|
20240612,121800,89887166,743,743,743,743,0
|
|
20240612,121700,89887166,743,743,743,743,0
|
|
20240612,121600,89887166,743,743,743,743,0
|
|
20240612,121500,89887166,743,743,743,743,0
|
|
20240612,121400,89887166,743,743,743,743,61
|
|
20240612,121300,89841843,740,740,740,740,0
|
|
20240612,121200,89841843,740,740,740,740,0
|
|
20240612,121100,89841843,740,740,740,740,0
|
|
20240612,121000,89841843,740,740,740,740,0
|
|
20240612,120900,89841843,740,740,740,740,0
|
|
20240612,120800,89841843,740,740,740,740,40
|
|
20240612,120700,89812243,740,740,740,740,10
|
|
20240612,120600,89804843,739,739,739,739,2
|
|
20240612,120500,89803365,740,740,740,740,100
|
|
20240612,120400,89729365,740,740,740,740,0
|
|
20240612,120300,89729365,740,740,740,740,0
|
|
20240612,120200,89729365,740,740,740,740,0
|
|
20240612,120100,89729365,740,740,740,740,0
|
|
20240612,120000,89729365,740,740,740,740,0
|
|
20240612,115900,89729365,740,740,740,740,0
|
|
20240612,115800,89729365,740,740,740,740,0
|
|
20240612,115700,89729365,740,740,740,740,0
|
|
20240612,115600,89729365,740,743,743,740,865
|
|
20240612,115500,89089095,743,743,743,743,61
|
|
20240612,115400,89043772,743,743,743,743,0
|
|
20240612,115300,89043772,743,743,743,743,42
|
|
20240612,115200,89012566,743,743,743,743,0
|
|
20240612,115100,89012566,743,743,743,743,0
|
|
20240612,115000,89012566,743,743,743,743,0
|
|
20240612,114900,89012566,743,743,743,743,29
|
|
20240612,114800,88991019,743,743,743,743,42
|
|
20240612,114700,88959813,743,743,743,743,0
|
|
20240612,114600,88959813,743,743,743,743,0
|
|
20240612,114500,88959813,743,743,743,743,0
|
|
20240612,114400,88959813,743,743,743,743,16
|
|
20240612,114300,88947925,743,743,743,743,43
|
|
20240612,114200,88915976,743,743,743,743,14
|
|
20240612,114100,88905574,743,743,743,743,11
|
|
20240612,114000,88897401,743,743,743,743,0
|
|
20240612,113900,88897401,743,743,743,743,0
|
|
20240612,113800,88897401,743,743,743,743,0
|
|
20240612,113700,88897401,743,742,743,742,88
|
|
20240612,113600,88832094,742,742,742,742,104
|
|
20240612,113500,88754926,742,742,742,742,0
|
|
20240612,113400,88754926,742,742,742,742,8
|
|
20240612,113300,88748990,742,742,742,742,0
|
|
20240612,113200,88748990,742,741,742,741,145
|
|
20240612,113100,88641437,741,741,741,741,129
|
|
20240612,113000,88545848,741,741,741,741,0
|
|
20240612,112900,88545848,741,741,741,741,0
|
|
20240612,112800,88545848,741,741,741,741,1
|
|
20240612,112700,88545107,737,737,737,737,0
|
|
20240612,112600,88545107,737,737,737,737,0
|
|
20240612,112500,88545107,737,737,737,737,0
|
|
20240612,112400,88545107,737,740,740,737,513
|
|
20240612,112300,88166774,741,741,741,741,0
|
|
20240612,112200,88166774,741,741,741,741,1
|
|
20240612,112100,88166033,741,741,741,741,50
|
|
20240612,112000,88128983,741,741,741,741,2
|
|
20240612,111900,88127501,741,741,741,741,12
|
|
20240612,111800,88118609,741,739,741,739,421
|
|
20240612,111700,87807446,741,741,741,741,61
|
|
20240612,111600,87762245,738,738,738,738,0
|
|
20240612,111500,87762245,738,738,738,738,0
|
|
20240612,111400,87762245,738,738,738,738,0
|
|
20240612,111300,87762245,738,742,742,738,10000
|
|
20240612,111200,80372932,743,743,743,743,0
|
|
20240612,111100,80372932,743,743,743,743,102
|
|
20240612,111000,80297146,743,743,743,743,0
|
|
20240612,110900,80297146,743,743,743,743,0
|
|
20240612,110800,80297146,743,743,743,743,0
|
|
20240612,110700,80297146,743,743,743,743,0
|
|
20240612,110600,80297146,743,743,743,743,0
|
|
20240612,110500,80297146,743,739,743,739,2
|
|
20240612,110400,80295664,738,738,738,738,0
|
|
20240612,110300,80295664,738,738,738,738,0
|
|
20240612,110200,80295664,738,738,738,738,0
|
|
20240612,110100,80295664,738,738,738,738,0
|
|
20240612,110000,80295664,738,738,738,738,0
|
|
20240612,105900,80295664,738,747,747,738,11414
|
|
20240612,105800,71826629,749,749,749,749,88
|
|
20240612,105700,71760717,749,752,752,749,968
|
|
20240612,105600,71033081,752,752,752,752,0
|
|
20240612,105500,71033081,752,752,752,752,0
|
|
20240612,105400,71033081,752,752,752,752,1610
|
|
20240612,105300,69822361,752,752,752,752,0
|
|
20240612,105200,69822361,752,752,752,752,9
|
|
20240612,105100,69815593,753,753,753,753,0
|
|
20240612,105000,69815593,753,753,753,753,0
|
|
20240612,104900,69815593,753,748,753,748,42
|
|
20240612,104800,69784172,748,753,753,748,415
|
|
20240612,104700,69473683,754,754,754,754,0
|
|
20240612,104600,69473683,754,754,754,754,0
|
|
20240612,104500,69473683,754,754,754,754,1
|
|
20240612,104400,69472929,748,748,748,748,0
|
|
20240612,104300,69472929,748,748,748,748,20
|
|
20240612,104200,69457969,748,748,748,748,0
|
|
20240612,104100,69457969,748,748,748,748,0
|
|
20240612,104000,69457969,748,753,753,748,345
|
|
20240612,103900,69198409,753,753,753,753,61
|
|
20240612,103800,69152476,753,754,754,746,416
|
|
20240612,103700,68841991,754,748,754,748,7744
|
|
20240612,103600,63009991,748,748,748,748,43
|
|
20240612,103500,62977827,748,748,748,748,93
|
|
20240612,103400,62908263,745,745,745,745,0
|
|
20240612,103300,62908263,745,745,745,745,0
|
|
20240612,103200,62908263,745,745,745,745,0
|
|
20240612,103100,62908263,745,746,746,745,2007
|
|
20240612,103000,61413005,745,745,745,745,0
|
|
20240612,102900,61413005,745,745,745,745,0
|
|
20240612,102800,61413005,745,747,747,745,414
|
|
20240612,102700,61104569,748,748,748,748,0
|
|
20240612,102600,61104569,748,748,748,748,2
|
|
20240612,102500,61103073,747,750,750,747,7
|
|
20240612,102400,61097835,750,750,750,750,1
|
|
20240612,102300,61097085,749,747,749,747,2584
|
|
20240612,102200,59165139,743,743,743,743,0
|
|
20240612,102100,59165139,743,743,743,743,0
|
|
20240612,102000,59165139,743,743,743,743,0
|
|
20240612,101900,59165139,743,743,743,743,0
|
|
20240612,101800,59165139,743,743,743,743,0
|
|
20240612,101700,59165139,743,746,746,743,414
|
|
20240612,101600,58857345,747,747,747,747,1
|
|
20240612,101500,58856598,747,747,747,747,0
|
|
20240612,101400,58856598,747,747,747,747,0
|
|
20240612,101300,58856598,747,747,747,747,0
|
|
20240612,101200,58856598,747,747,747,747,0
|
|
20240612,101100,58856598,747,747,747,747,0
|
|
20240612,101000,58856598,747,747,747,747,0
|
|
20240612,100900,58856598,747,747,747,747,0
|
|
20240612,100800,58856598,747,747,747,747,1
|
|
20240612,100700,58855851,743,745,745,743,414
|
|
20240612,100600,58548120,747,747,747,747,0
|
|
20240612,100500,58548120,747,747,747,747,0
|
|
20240612,100400,58548120,747,747,747,747,0
|
|
20240612,100300,58548120,747,747,747,747,0
|
|
20240612,100200,58548120,747,747,747,747,10
|
|
20240612,100100,58540650,747,747,747,747,0
|
|
20240612,100000,58540650,747,747,747,747,0
|
|
20240612,095900,58540650,747,747,747,747,10
|
|
20240612,095800,58533180,747,747,747,747,40
|
|
20240612,095700,58503300,742,746,746,742,414
|
|
20240612,095600,58195888,747,747,747,747,0
|
|
20240612,095500,58195888,747,747,747,747,8
|
|
20240612,095400,58189912,748,746,748,746,75
|
|
20240612,095300,58133844,742,746,746,742,2593
|
|
20240612,095200,56208228,748,748,748,748,29
|
|
20240612,095100,56186536,748,748,748,748,0
|
|
20240612,095000,56186536,748,748,748,748,0
|
|
20240612,094900,56186536,748,748,748,748,0
|
|
20240612,094800,56186536,748,748,748,748,1
|
|
20240612,094700,56185788,744,744,744,744,0
|
|
20240612,094600,56185788,744,746,746,744,414
|
|
20240612,094500,55877659,745,745,745,745,709
|
|
20240612,094400,55349454,748,748,748,748,0
|
|
20240612,094300,55349454,748,748,748,748,4106
|
|
20240612,094200,52278166,748,748,748,748,0
|
|
20240612,094100,52278166,748,748,748,748,0
|
|
20240612,094000,52278166,748,748,748,748,0
|
|
20240612,093900,52278166,748,748,748,748,0
|
|
20240612,093800,52278166,748,748,748,748,0
|
|
20240612,093700,52278166,748,748,748,748,3000
|
|
20240612,093600,50034166,748,748,748,740,417
|
|
20240612,093500,49724746,748,748,748,748,0
|
|
20240612,093400,49724746,748,748,748,748,2
|
|
20240612,093300,49723250,748,746,748,746,40087
|
|
20240612,093200,19738348,748,751,759,748,2835
|
|
20240612,093100,17606407,746,747,747,746,87
|
|
20240612,093000,17541419,750,750,750,750,0
|
|
20240612,092900,17541419,750,750,750,750,0
|
|
20240612,092800,17541419,750,750,750,750,0
|
|
20240612,092700,17541419,750,748,750,748,7000
|
|
20240612,092600,12292190,748,747,748,737,546
|
|
20240612,092500,11888282,749,749,749,749,0
|
|
20240612,092400,11888282,749,749,749,749,1801
|
|
20240612,092300,10539333,750,749,750,749,2890
|
|
20240612,092200,8374721,748,748,748,748,1250
|
|
20240612,092100,7439721,748,748,748,748,43
|
|
20240612,092000,7407557,748,744,748,744,299
|
|
20240612,091900,7184664,744,744,744,744,0
|
|
20240612,091800,7184664,744,744,744,744,0
|
|
20240612,091700,7184664,744,744,744,744,1
|
|
20240612,091600,7183920,737,737,737,737,0
|
|
20240612,091500,7183920,737,745,745,737,415
|
|
20240612,091400,6877851,748,748,748,748,0
|
|
20240612,091300,6877851,748,748,748,748,0
|
|
20240612,091200,6877851,748,745,748,745,123
|
|
20240612,091100,6786167,748,748,748,748,0
|
|
20240612,091000,6786167,748,748,748,748,0
|
|
20240612,090900,6786167,748,748,748,748,0
|
|
20240612,090800,6786167,748,748,748,748,0
|
|
20240612,090700,6786167,748,748,748,748,0
|
|
20240612,090600,6786167,748,740,748,740,794
|
|
20240612,090500,6197799,736,740,740,736,414
|
|
20240612,090400,5892586,740,741,741,740,2
|
|
20240612,090300,5891105,750,749,750,749,5000
|
|
20240612,090200,2142005,750,750,750,750,0
|
|
20240612,090100,2142005,750,741,750,741,1471
|
|
20240612,090000,1041381,737,737,737,737,1413
|