595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185200,1355119757,548,548,548,548,46274
|
|
20240613,185100,1355119757,548,548,548,548,0
|
|
20240613,185000,1355119757,548,548,548,548,0
|
|
20240613,184900,1355119757,548,548,548,548,0
|
|
20240613,184800,1355119757,548,548,548,548,0
|
|
20240613,184700,1355119757,548,548,548,548,0
|
|
20240613,184600,1355119757,548,548,548,548,0
|
|
20240613,184500,1355119757,548,548,548,548,0
|
|
20240613,184400,1355119757,548,548,548,548,0
|
|
20240613,184300,1355119757,548,548,548,548,0
|
|
20240613,184200,1355119757,548,548,548,548,0
|
|
20240613,184100,1355119757,548,548,548,548,0
|
|
20240613,184000,1355119757,548,548,548,548,0
|
|
20240613,183900,1355119757,548,548,548,548,0
|
|
20240613,183800,1355119757,548,548,548,548,0
|
|
20240613,183700,1355119757,548,548,548,548,0
|
|
20240613,183600,1355119757,548,548,548,548,0
|
|
20240613,183500,1355119757,548,548,548,548,0
|
|
20240613,183400,1355119757,548,548,548,548,0
|
|
20240613,183300,1355119757,548,548,548,548,0
|
|
20240613,183200,1355119757,548,548,548,548,0
|
|
20240613,183100,1355119757,548,548,548,548,0
|
|
20240613,183000,1355119757,548,548,548,548,0
|
|
20240613,182900,1355119757,548,548,548,548,0
|
|
20240613,182800,1355119757,548,548,548,548,0
|
|
20240613,182700,1355119757,548,548,548,548,0
|
|
20240613,182600,1355119757,548,548,548,548,0
|
|
20240613,182500,1355119757,548,548,548,548,0
|
|
20240613,182400,1355119757,548,548,548,548,0
|
|
20240613,182300,1355119757,548,548,548,548,0
|
|
20240613,182200,1355119757,548,548,548,548,46274
|
|
20240613,182100,1355119757,548,548,548,548,0
|
|
20240613,182000,1355119757,548,548,548,548,0
|
|
20240613,181900,1355119757,548,548,548,548,0
|
|
20240613,181800,1355119757,548,548,548,548,0
|
|
20240613,181700,1355119757,548,548,548,548,0
|
|
20240613,181600,1355119757,548,548,548,548,0
|
|
20240613,181500,1355119757,548,548,548,548,0
|
|
20240613,181400,1355119757,548,548,548,548,0
|
|
20240613,181300,1355119757,548,548,548,548,0
|
|
20240613,181200,1355119757,548,548,548,548,0
|
|
20240613,181100,1355119757,548,548,548,548,0
|
|
20240613,181000,1355119757,548,548,548,548,0
|
|
20240613,180900,1355119757,548,548,548,548,0
|
|
20240613,180800,1355119757,548,548,548,548,0
|
|
20240613,180700,1355119757,548,548,548,548,0
|
|
20240613,180600,1355119757,548,548,548,548,0
|
|
20240613,180500,1355119757,548,548,548,548,0
|
|
20240613,180400,1355119757,548,548,548,548,0
|
|
20240613,180300,1355119757,548,548,548,548,0
|
|
20240613,180200,1355119757,548,548,548,548,0
|
|
20240613,180100,1355119757,548,548,548,548,0
|
|
20240613,180000,1355119757,548,548,548,548,0
|
|
20240613,175900,1355119757,548,548,548,548,0
|
|
20240613,175800,1355119757,548,548,548,548,0
|
|
20240613,175700,1355119757,548,548,548,548,0
|
|
20240613,175600,1355119757,548,548,548,548,0
|
|
20240613,175500,1355119757,548,548,548,548,0
|
|
20240613,175400,1355119757,548,548,548,548,0
|
|
20240613,175300,1355119757,548,548,548,548,0
|
|
20240613,175200,1355119757,548,548,548,548,46274
|
|
20240613,175100,1355119757,548,548,548,548,0
|
|
20240613,175000,1355119757,548,548,548,548,0
|
|
20240613,174900,1355119757,548,548,548,548,0
|
|
20240613,174800,1355119757,548,548,548,548,0
|
|
20240613,174700,1355119757,548,548,548,548,0
|
|
20240613,174600,1355119757,548,548,548,548,0
|
|
20240613,174500,1355119757,548,548,548,548,0
|
|
20240613,174400,1355119757,548,548,548,548,0
|
|
20240613,174300,1355119757,548,548,548,548,0
|
|
20240613,174200,1355119757,548,548,548,548,0
|
|
20240613,174100,1355119757,548,548,548,548,0
|
|
20240613,174000,1355119757,548,548,548,548,0
|
|
20240613,173900,1355119757,548,548,548,548,0
|
|
20240613,173800,1355119757,548,548,548,548,0
|
|
20240613,173700,1355119757,548,548,548,548,0
|
|
20240613,173600,1355119757,548,548,548,548,0
|
|
20240613,173500,1355119757,548,548,548,548,0
|
|
20240613,173400,1355119757,548,548,548,548,0
|
|
20240613,173300,1355119757,548,548,548,548,0
|
|
20240613,173200,1355119757,548,548,548,548,0
|
|
20240613,173100,1355119757,548,548,548,548,0
|
|
20240613,173000,1355119757,548,548,548,548,0
|
|
20240613,172900,1355119757,548,548,548,548,0
|
|
20240613,172800,1355119757,548,548,548,548,0
|
|
20240613,172700,1355119757,548,548,548,548,0
|
|
20240613,172600,1355119757,548,548,548,548,0
|
|
20240613,172500,1355119757,548,548,548,548,0
|
|
20240613,172400,1355119757,548,548,548,548,0
|
|
20240613,172300,1355119757,548,548,548,548,0
|
|
20240613,172200,1355119757,548,548,548,548,46274
|
|
20240613,172100,1355119757,548,548,548,548,0
|
|
20240613,172000,1355119757,548,548,548,548,0
|
|
20240613,171900,1355119757,548,548,548,548,0
|
|
20240613,171800,1355119757,548,548,548,548,0
|
|
20240613,171700,1355119757,548,548,548,548,0
|
|
20240613,171600,1355119757,548,548,548,548,0
|
|
20240613,171500,1355119757,548,548,548,548,0
|
|
20240613,171400,1355119757,548,548,548,548,0
|
|
20240613,171300,1355119757,548,548,548,548,0
|
|
20240613,171200,1355119757,548,548,548,548,0
|
|
20240613,171100,1355119757,548,548,548,548,0
|
|
20240613,171000,1355119757,548,548,548,548,0
|
|
20240613,170900,1355119757,548,548,548,548,0
|
|
20240613,170800,1355119757,548,548,548,548,0
|
|
20240613,170700,1355119757,548,548,548,548,0
|
|
20240613,170600,1355119757,548,548,548,548,0
|
|
20240613,170500,1355119757,548,548,548,548,0
|
|
20240613,170400,1355119757,548,548,548,548,0
|
|
20240613,170300,1355119757,548,548,548,548,0
|
|
20240613,170200,1355119757,548,548,548,548,0
|
|
20240613,170100,1355119757,548,548,548,548,0
|
|
20240613,170000,1355119757,548,548,548,548,0
|
|
20240613,165900,1355119757,548,548,548,548,0
|
|
20240613,165800,1355119757,548,548,548,548,0
|
|
20240613,165700,1355119757,548,548,548,548,0
|
|
20240613,165600,1355119757,548,548,548,548,0
|
|
20240613,165500,1355119757,548,548,548,548,0
|
|
20240613,165400,1355119757,548,548,548,548,0
|
|
20240613,165300,1355119757,548,548,548,548,0
|
|
20240613,165200,1355119757,548,548,548,548,46274
|
|
20240613,165100,1355119757,548,548,548,548,0
|
|
20240613,165000,1355119757,548,548,548,548,0
|
|
20240613,164900,1355119757,548,548,548,548,0
|
|
20240613,164800,1355119757,548,548,548,548,0
|
|
20240613,164700,1355119757,548,548,548,548,0
|
|
20240613,164600,1355119757,548,548,548,548,0
|
|
20240613,164500,1355119757,548,548,548,548,0
|
|
20240613,164400,1355119757,548,548,548,548,0
|
|
20240613,164300,1355119757,548,548,548,548,0
|
|
20240613,164200,1355119757,548,548,548,548,0
|
|
20240613,164100,1355119757,548,548,548,548,0
|
|
20240613,164000,1355119757,548,548,548,548,0
|
|
20240613,163900,1355119757,548,548,548,548,0
|
|
20240613,163800,1355119757,548,548,548,548,0
|
|
20240613,163700,1355119757,548,548,548,548,0
|
|
20240613,163600,1355119757,548,548,548,548,0
|
|
20240613,163500,1355119757,548,548,548,548,0
|
|
20240613,163400,1355119757,548,548,548,548,0
|
|
20240613,163300,1355119757,548,548,548,548,0
|
|
20240613,163200,1355119757,548,548,548,548,0
|
|
20240613,163100,1355119757,548,548,548,548,0
|
|
20240613,163000,1355119757,548,548,548,548,0
|
|
20240613,162900,1355119757,548,548,548,548,0
|
|
20240613,162800,1355119757,548,548,548,548,0
|
|
20240613,162700,1355119757,548,548,548,548,0
|
|
20240613,162600,1355119757,548,548,548,548,0
|
|
20240613,162500,1355119757,548,548,548,548,0
|
|
20240613,162400,1355119757,548,548,548,548,0
|
|
20240613,162300,1355119757,548,548,548,548,0
|
|
20240613,162200,1355119757,548,548,548,548,46274
|
|
20240613,162100,1355119757,548,548,548,548,0
|
|
20240613,162000,1355119757,548,548,548,548,0
|
|
20240613,161900,1355119757,548,548,548,548,0
|
|
20240613,161800,1355119757,548,548,548,548,0
|
|
20240613,161700,1355119757,548,548,548,548,0
|
|
20240613,161600,1355119757,548,548,548,548,0
|
|
20240613,161500,1355119757,548,548,548,548,0
|
|
20240613,161400,1355119757,548,548,548,548,0
|
|
20240613,161300,1355119757,548,548,548,548,0
|
|
20240613,161200,1355119757,548,548,548,548,0
|
|
20240613,161100,1355119757,548,548,548,548,0
|
|
20240613,161000,1355119757,548,548,548,548,0
|
|
20240613,160900,1355119757,548,548,548,548,0
|
|
20240613,160800,1355119757,548,548,548,548,0
|
|
20240613,160700,1355119757,548,548,548,548,0
|
|
20240613,160600,1355119757,548,548,548,548,0
|
|
20240613,160500,1355119757,548,548,548,548,0
|
|
20240613,160400,1355119757,548,548,548,548,0
|
|
20240613,160300,1355119757,548,548,548,548,0
|
|
20240613,160200,1355119757,548,548,548,548,0
|
|
20240613,160100,1355119757,548,548,548,548,0
|
|
20240613,160000,1355119757,548,548,548,548,0
|
|
20240613,155900,1355119757,548,548,548,548,0
|
|
20240613,155800,1355119757,548,548,548,548,0
|
|
20240613,155700,1355119757,548,548,548,548,0
|
|
20240613,155600,1355119757,548,548,548,548,0
|
|
20240613,155500,1355119757,548,548,548,548,0
|
|
20240613,155400,1355119757,548,548,548,548,0
|
|
20240613,155300,1355119757,548,548,548,548,0
|
|
20240613,155200,1355119757,548,548,548,548,46274
|
|
20240613,155100,1355119757,548,548,548,548,0
|
|
20240613,155000,1355119757,548,548,548,548,0
|
|
20240613,154900,1355119757,548,548,548,548,0
|
|
20240613,154800,1355119757,548,548,548,548,0
|
|
20240613,154700,1355119757,548,548,548,548,0
|
|
20240613,154600,1355119757,548,548,548,548,0
|
|
20240613,154500,1355119757,548,548,548,548,0
|
|
20240613,154400,1355119757,548,548,548,548,0
|
|
20240613,154300,1355119757,548,548,548,548,0
|
|
20240613,154200,1355119757,548,548,548,548,0
|
|
20240613,154100,1355119757,548,548,548,548,0
|
|
20240613,154000,1355119757,548,548,548,548,0
|
|
20240613,153900,1355119757,548,548,548,548,0
|
|
20240613,153800,1355119757,548,548,548,548,0
|
|
20240613,153700,1355119757,548,548,548,548,0
|
|
20240613,153600,1355119757,548,548,548,548,0
|
|
20240613,153500,1355119757,548,548,548,548,0
|
|
20240613,153400,1355119757,548,548,548,548,0
|
|
20240613,153300,1355119757,548,548,548,548,0
|
|
20240613,153200,1355119757,548,548,548,548,0
|
|
20240613,153100,1355119757,548,548,548,548,0
|
|
20240613,153000,1355119757,548,548,548,548,46274
|
|
20240613,152900,1329761605,547,547,547,547,0
|
|
20240613,152800,1329761605,547,547,547,547,0
|
|
20240613,152700,1329761605,547,547,547,547,0
|
|
20240613,152600,1329761605,547,547,547,547,0
|
|
20240613,152500,1329761605,547,547,547,547,0
|
|
20240613,152400,1329761605,547,547,547,547,0
|
|
20240613,152300,1329761605,547,547,547,547,0
|
|
20240613,152200,1329761605,547,547,547,547,0
|
|
20240613,152100,1329761605,547,547,547,547,0
|
|
20240613,152000,1329761605,547,547,547,547,0
|
|
20240613,151900,1329761605,547,546,548,545,15176
|
|
20240613,151800,1321465952,545,544,545,544,7188
|
|
20240613,151700,1317550076,544,544,544,544,5873
|
|
20240613,151600,1314355164,543,544,544,543,1001
|
|
20240613,151500,1313810621,544,544,544,541,21348
|
|
20240613,151400,1302232747,543,544,544,543,14120
|
|
20240613,151300,1294555304,543,543,543,543,1706
|
|
20240613,151200,1293628946,543,544,544,543,9818
|
|
20240613,151100,1288297664,543,543,543,543,131
|
|
20240613,151000,1288226531,544,543,544,543,26
|
|
20240613,150900,1288212404,544,543,544,542,2190
|
|
20240613,150800,1287023633,543,542,544,542,1008
|
|
20240613,150700,1286477181,542,543,543,542,4323
|
|
20240613,150600,1284130236,543,544,544,542,1401
|
|
20240613,150500,1283369492,544,544,544,544,2
|
|
20240613,150400,1283368404,545,544,545,544,3828
|
|
20240613,150300,1281282772,544,542,544,542,5217
|
|
20240613,150200,1278454340,542,542,542,542,303
|
|
20240613,150100,1278290114,542,542,542,541,1234
|
|
20240613,150000,1277621345,542,542,542,541,2639
|
|
20240613,145900,1276193218,541,542,542,541,1073
|
|
20240613,145800,1275612679,541,542,543,541,4169
|
|
20240613,145700,1273353076,542,542,543,542,8342
|
|
20240613,145600,1268829870,542,542,542,542,1522
|
|
20240613,145500,1268004946,542,542,542,542,3751
|
|
20240613,145400,1265971904,542,543,543,542,1019
|
|
20240613,145300,1265419587,543,543,543,543,7337
|
|
20240613,145200,1261435596,544,544,544,544,0
|
|
20240613,145100,1261435596,544,544,544,544,4508
|
|
20240613,145000,1258983244,543,544,544,543,3039
|
|
20240613,144900,1257332028,545,545,545,545,19
|
|
20240613,144800,1257321673,544,544,544,544,198
|
|
20240613,144700,1257213961,543,543,543,543,300
|
|
20240613,144600,1257051061,543,543,543,543,0
|
|
20240613,144500,1257051061,543,543,543,543,0
|
|
20240613,144400,1257051061,543,546,546,543,1412
|
|
20240613,144300,1256284306,546,545,546,545,714
|
|
20240613,144200,1255895175,545,547,547,545,27350
|
|
20240613,144100,1240983421,547,546,547,545,156
|
|
20240613,144000,1240898225,546,546,546,546,0
|
|
20240613,143900,1240898225,546,546,546,546,6199
|
|
20240613,143800,1237513571,545,544,545,544,10250
|
|
20240613,143700,1231927595,544,544,544,544,0
|
|
20240613,143600,1231927595,544,543,544,543,4875
|
|
20240613,143500,1229275843,544,544,544,544,3931
|
|
20240613,143400,1227137379,544,542,544,542,736
|
|
20240613,143300,1226738465,542,542,542,542,84
|
|
20240613,143200,1226692937,542,543,543,542,5044
|
|
20240613,143100,1223958080,543,543,543,543,100
|
|
20240613,143000,1223903780,543,543,543,543,300
|
|
20240613,142900,1223740880,545,545,545,543,86
|
|
20240613,142800,1223694012,545,543,545,543,51
|
|
20240613,142700,1223666227,543,543,543,543,0
|
|
20240613,142600,1223666227,543,545,545,543,424
|
|
20240613,142500,1223435840,545,544,545,544,124
|
|
20240613,142400,1223368379,544,543,544,543,2691
|
|
20240613,142300,1221905989,542,542,542,541,25847
|
|
20240613,142200,1207921970,541,541,541,541,0
|
|
20240613,142100,1207921970,541,541,541,541,500
|
|
20240613,142000,1207651470,541,541,541,541,0
|
|
20240613,141900,1207651470,541,541,541,541,4
|
|
20240613,141800,1207649306,541,541,541,541,14073
|
|
20240613,141700,1200035813,541,542,542,541,20172
|
|
20240613,141600,1189120927,543,543,543,543,0
|
|
20240613,141500,1189120927,543,543,543,543,0
|
|
20240613,141400,1189120927,543,542,543,541,1292
|
|
20240613,141300,1188421852,541,542,542,541,281
|
|
20240613,141200,1188269662,542,542,542,542,2040
|
|
20240613,141100,1187163982,542,541,542,541,1135
|
|
20240613,141000,1186548933,541,541,541,541,13300
|
|
20240613,140900,1179353633,542,542,542,542,2300
|
|
20240613,140800,1178107033,542,542,542,542,3167
|
|
20240613,140700,1176390519,543,543,543,543,0
|
|
20240613,140600,1176390519,543,543,543,543,1003
|
|
20240613,140500,1175845890,543,543,543,543,947
|
|
20240613,140400,1175331669,542,544,544,542,562
|
|
20240613,140300,1175026639,544,545,545,544,452
|
|
20240613,140200,1174780500,545,542,545,542,844
|
|
20240613,140100,1174320523,545,545,545,545,1205
|
|
20240613,140000,1173663798,545,545,545,543,3280
|
|
20240613,135900,1171882670,545,543,545,543,1191
|
|
20240613,135800,1171234763,543,542,544,542,8347
|
|
20240613,135700,1166694163,542,542,542,542,31510
|
|
20240613,135600,1149615743,542,541,542,541,1546
|
|
20240613,135500,1148779356,542,542,542,542,477
|
|
20240613,135400,1148520822,545,545,545,543,224
|
|
20240613,135300,1148398783,543,543,543,542,1018
|
|
20240613,135200,1147846263,543,543,543,543,739
|
|
20240613,135100,1147444986,543,545,545,543,1956
|
|
20240613,135000,1146382400,545,545,545,545,3
|
|
20240613,134900,1146380765,545,541,545,540,1624
|
|
20240613,134800,1145501151,540,539,540,539,5980
|
|
20240613,134700,1142275431,539,538,539,537,10080
|
|
20240613,134600,1136852798,538,538,538,538,400
|
|
20240613,134500,1136637598,538,537,538,537,1435
|
|
20240613,134400,1135865903,538,539,539,538,1215
|
|
20240613,134300,1135211598,539,539,539,539,1572
|
|
20240613,134200,1134364290,539,539,539,538,1335
|
|
20240613,134100,1133645172,539,537,539,536,1415
|
|
20240613,134000,1132886554,536,538,538,536,10420
|
|
20240613,133900,1127292659,538,540,540,538,9068
|
|
20240613,133800,1122413128,540,541,541,539,2613
|
|
20240613,133700,1121003920,541,540,541,540,8088
|
|
20240613,133600,1116636213,540,541,541,540,2111
|
|
20240613,133500,1115495188,541,541,541,541,22087
|
|
20240613,133400,1103546121,542,542,542,542,52
|
|
20240613,133300,1103517937,541,542,542,541,12828
|
|
20240613,133200,1096566020,543,543,543,543,134
|
|
20240613,133100,1096493258,543,541,543,541,2508
|
|
20240613,133000,1095132958,543,543,543,543,921
|
|
20240613,132900,1094632855,540,543,543,540,38165
|
|
20240613,132800,1073983370,544,544,544,544,10871
|
|
20240613,132700,1068069546,543,544,544,543,273
|
|
20240613,132600,1067921306,544,544,544,544,2509
|
|
20240613,132500,1066556410,544,545,545,543,8137
|
|
20240613,132400,1062130005,544,545,545,544,15008
|
|
20240613,132300,1053959379,546,546,546,546,906
|
|
20240613,132200,1053464703,546,546,546,546,1
|
|
20240613,132100,1053464157,545,545,545,545,1080
|
|
20240613,132000,1052875557,546,546,546,545,619
|
|
20240613,131900,1052538081,546,546,547,546,3507
|
|
20240613,131800,1050623058,546,546,546,545,177
|
|
20240613,131700,1050526516,546,544,546,544,415
|
|
20240613,131600,1050300346,546,545,547,543,57534
|
|
20240613,131500,1019003832,544,545,545,544,5478
|
|
20240613,131400,1016023790,544,545,545,544,6419
|
|
20240613,131300,1012525919,546,547,547,546,323
|
|
20240613,131200,1012349472,547,547,547,547,60
|
|
20240613,131100,1012316652,548,548,548,545,2004
|
|
20240613,131000,1011224460,545,545,545,545,34265
|
|
20240613,130900,992550035,545,548,548,545,1301
|
|
20240613,130800,991837987,548,546,548,545,13348
|
|
20240613,130700,984555681,546,548,548,546,23160
|
|
20240613,130600,971902326,548,548,548,548,29
|
|
20240613,130500,971886434,548,548,548,548,405
|
|
20240613,130400,971664494,548,548,548,548,557
|
|
20240613,130300,971359258,548,548,548,548,16
|
|
20240613,130200,971350490,547,547,547,547,4617
|
|
20240613,130100,968824991,548,547,548,547,723
|
|
20240613,130000,968428817,547,547,547,546,6091
|
|
20240613,125900,965097481,547,548,548,547,4227
|
|
20240613,125800,962782135,548,549,549,548,5272
|
|
20240613,125700,959890685,550,550,550,549,4013
|
|
20240613,125600,957687535,550,549,550,549,45
|
|
20240613,125500,957662828,549,549,549,549,2652
|
|
20240613,125400,956206880,549,549,550,549,5278
|
|
20240613,125300,953309256,550,551,551,549,4087
|
|
20240613,125200,951061733,550,550,550,550,3536
|
|
20240613,125100,949116933,550,550,550,550,4
|
|
20240613,125000,949114733,550,551,551,550,25
|
|
20240613,124900,949100981,551,551,551,551,7
|
|
20240613,124800,949097124,551,550,551,550,3065
|
|
20240613,124700,947409434,551,551,551,551,152
|
|
20240613,124600,947325682,551,552,552,551,3742
|
|
20240613,124500,945263637,552,552,552,551,510
|
|
20240613,124400,944982625,551,551,551,551,1355
|
|
20240613,124300,944236020,551,551,551,551,43
|
|
20240613,124200,944212327,549,552,552,549,893
|
|
20240613,124100,943721854,552,551,552,551,5301
|
|
20240613,124000,940801002,551,548,551,548,202
|
|
20240613,123900,940690303,548,551,551,546,42734
|
|
20240613,123800,917296798,551,549,551,549,318
|
|
20240613,123700,917122214,549,551,551,549,4755
|
|
20240613,123600,914511651,552,549,552,549,22
|
|
20240613,123500,914499531,549,549,552,549,439
|
|
20240613,123400,914258406,552,552,552,549,14324
|
|
20240613,123300,906375912,551,551,551,551,13
|
|
20240613,123200,906368749,552,552,552,552,370
|
|
20240613,123100,906164509,552,552,552,552,1
|
|
20240613,123000,906163957,552,552,552,550,1292
|
|
20240613,122900,905452473,552,552,552,552,3
|
|
20240613,122800,905450817,551,551,551,551,279
|
|
20240613,122700,905297088,551,551,551,551,254
|
|
20240613,122600,905157134,551,551,551,551,202
|
|
20240613,122500,905045832,551,551,551,551,30
|
|
20240613,122400,905029302,551,550,551,549,868
|
|
20240613,122300,904551976,550,549,550,549,1014
|
|
20240613,122200,903995279,549,550,550,549,50079
|
|
20240613,122100,876464038,550,551,551,550,2562
|
|
20240613,122000,875054381,551,551,551,551,482
|
|
20240613,121900,874788799,552,551,552,551,1010
|
|
20240613,121800,874232062,550,550,551,550,64
|
|
20240613,121700,874196812,550,551,551,550,171
|
|
20240613,121600,874102760,551,550,551,550,129
|
|
20240613,121500,874031809,551,551,551,550,5183
|
|
20240613,121400,871180856,552,552,552,552,5
|
|
20240613,121300,871178096,551,550,551,550,4200
|
|
20240613,121200,868864096,550,551,551,550,5523
|
|
20240613,121100,865822391,552,551,552,551,12015
|
|
20240613,121000,859202123,551,551,551,551,1260
|
|
20240613,120900,858507863,552,552,552,552,58
|
|
20240613,120800,858475847,552,551,552,551,5829
|
|
20240613,120700,855264050,551,552,552,551,55
|
|
20240613,120600,855233738,552,553,553,551,1231
|
|
20240613,120500,854555441,553,552,553,552,200
|
|
20240613,120400,854444941,553,553,553,553,0
|
|
20240613,120300,854444941,553,552,553,551,3009
|
|
20240613,120200,852784045,552,553,553,552,111
|
|
20240613,120100,852722762,552,552,552,552,2255
|
|
20240613,120000,851478002,552,551,552,551,1307
|
|
20240613,115900,850756997,551,551,552,551,6696
|
|
20240613,115800,847066980,551,552,552,551,5676
|
|
20240613,115700,843939499,552,552,552,551,4328
|
|
20240613,115600,841553930,552,552,552,552,1
|
|
20240613,115500,841553378,552,551,552,551,4361
|
|
20240613,115400,839150444,552,551,552,550,5777
|
|
20240613,115300,835970456,551,551,551,551,27922
|
|
20240613,115200,820585434,551,552,552,551,502
|
|
20240613,115100,820308730,552,553,553,551,8986
|
|
20240613,115000,815355415,553,553,553,553,5
|
|
20240613,114900,815352650,553,552,553,551,8186
|
|
20240613,114800,810842131,553,552,553,552,5719
|
|
20240613,114700,807685242,552,552,552,552,16477
|
|
20240613,114600,798589938,553,553,553,552,420
|
|
20240613,114500,798358034,552,553,553,552,3078
|
|
20240613,114400,796657567,553,553,553,553,8168
|
|
20240613,114300,792140663,553,553,553,552,413
|
|
20240613,114200,791912275,552,553,553,552,3295
|
|
20240613,114100,790091758,553,552,553,552,1353
|
|
20240613,114000,789343694,553,553,553,552,469
|
|
20240613,113900,789084788,553,553,553,553,51
|
|
20240613,113800,789056585,553,553,553,553,1005
|
|
20240613,113700,788500820,553,552,553,552,2
|
|
20240613,113600,788499715,553,553,553,553,120
|
|
20240613,113500,788433355,553,552,553,551,4659
|
|
20240613,113400,785861614,552,552,552,552,1034
|
|
20240613,113300,785290846,552,552,552,551,1139
|
|
20240613,113200,784662269,552,552,552,552,5336
|
|
20240613,113100,781716797,552,552,552,552,3399
|
|
20240613,113000,779840549,552,552,552,552,1495
|
|
20240613,112900,779015309,554,554,554,554,486
|
|
20240613,112800,778746065,554,551,554,551,12846
|
|
20240613,112700,771653116,551,553,553,551,35264
|
|
20240613,112600,752177713,553,553,554,553,8295
|
|
20240613,112500,747590569,554,554,554,553,1584
|
|
20240613,112400,746713611,554,554,554,554,613
|
|
20240613,112300,746374009,554,554,554,553,984
|
|
20240613,112200,745829826,554,554,554,554,8
|
|
20240613,112100,745825394,554,554,554,554,11
|
|
20240613,112000,745819300,554,554,554,554,103
|
|
20240613,111900,745762238,554,553,554,553,5796
|
|
20240613,111800,742551300,553,554,554,553,3013
|
|
20240613,111700,740882112,554,553,554,553,4908
|
|
20240613,111600,738167985,554,554,554,554,37
|
|
20240613,111500,738147487,554,554,554,554,5060
|
|
20240613,111400,735344247,554,554,554,554,8
|
|
20240613,111300,735339815,554,553,554,552,1465
|
|
20240613,111200,734529626,552,552,553,552,2090
|
|
20240613,111100,733373963,553,552,553,552,123
|
|
20240613,111000,733306044,552,553,553,552,3588
|
|
20240613,110900,731325456,553,553,553,553,3002
|
|
20240613,110800,729665350,553,552,553,552,73
|
|
20240613,110700,729625028,552,552,553,552,3142
|
|
20240613,110600,727888640,553,553,553,553,1001
|
|
20240613,110500,727335087,552,552,554,552,1627
|
|
20240613,110400,726436967,553,553,553,553,34
|
|
20240613,110300,726418165,554,553,554,552,5103
|
|
20240613,110200,723599209,552,553,553,552,4000
|
|
20240613,110100,721391208,553,552,554,552,4075
|
|
20240613,110000,719140757,553,555,555,553,1118
|
|
20240613,105900,718522481,555,554,555,552,3442
|
|
20240613,105800,716613749,552,553,553,552,2929
|
|
20240613,105700,714996749,553,553,553,553,14570
|
|
20240613,105600,706939539,553,555,555,553,21217
|
|
20240613,105500,695177596,555,555,555,554,1914
|
|
20240613,105400,694115381,554,555,555,554,1208
|
|
20240613,105300,693446143,555,555,555,555,130
|
|
20240613,105200,693373993,555,555,555,555,1264
|
|
20240613,105100,692672473,555,555,555,555,941
|
|
20240613,105000,692150218,555,555,555,555,25
|
|
20240613,104900,692136343,555,554,555,554,456
|
|
20240613,104800,691883715,555,555,555,554,2075
|
|
20240613,104700,690732153,554,555,555,554,42
|
|
20240613,104600,690708866,555,555,555,555,3
|
|
20240613,104500,690707201,555,555,555,555,660
|
|
20240613,104400,690340901,555,555,555,555,504
|
|
20240613,104300,690061181,554,555,555,554,1635
|
|
20240613,104200,689154886,555,555,555,555,1880
|
|
20240613,104100,688111486,555,555,555,554,1007
|
|
20240613,104000,687553601,555,554,555,554,495
|
|
20240613,103900,687279368,554,555,555,554,4813
|
|
20240613,103800,684611963,555,554,556,554,3086
|
|
20240613,103700,682901075,554,554,554,554,1483
|
|
20240613,103600,682079493,553,553,553,553,2454
|
|
20240613,103500,680722431,554,554,554,554,907
|
|
20240613,103400,680219953,554,553,554,553,11310
|
|
20240613,103300,673954713,553,553,553,553,15231
|
|
20240613,103200,665531970,553,554,554,553,2371
|
|
20240613,103100,664220795,553,554,554,553,7563
|
|
20240613,103000,660038187,554,554,554,553,4725
|
|
20240613,102900,657421143,554,553,554,553,2002
|
|
20240613,102800,656314012,553,555,555,553,5715
|
|
20240613,102700,653151412,554,555,555,554,7768
|
|
20240613,102600,648841816,555,556,556,555,750
|
|
20240613,102500,648424966,556,555,556,555,7954
|
|
20240613,102400,644010454,556,555,556,555,1453
|
|
20240613,102300,643203336,555,556,556,555,969
|
|
20240613,102200,642665538,556,555,556,555,2447
|
|
20240613,102100,641305506,555,557,558,555,362
|
|
20240613,102000,641104010,558,557,558,557,12379
|
|
20240613,101900,634202727,558,558,559,558,12514
|
|
20240613,101800,627219345,558,557,558,557,3608
|
|
20240613,101700,625208838,556,556,556,556,10825
|
|
20240613,101600,619190138,556,555,556,555,5261
|
|
20240613,101500,616270281,556,555,556,554,900
|
|
20240613,101400,615770969,555,554,555,553,15022
|
|
20240613,101300,607461195,555,555,555,555,1635
|
|
20240613,101200,606553770,555,555,555,555,1115
|
|
20240613,101100,605934945,554,556,556,554,1517
|
|
20240613,101000,605093538,556,554,556,554,2614
|
|
20240613,100900,603644962,554,553,554,553,8568
|
|
20240613,100800,598899924,554,555,555,552,36061
|
|
20240613,100700,578961981,555,553,555,553,123
|
|
20240613,100600,578893836,554,555,555,553,28263
|
|
20240613,100500,563258973,555,554,555,554,790
|
|
20240613,100400,562820530,555,556,556,554,11916
|
|
20240613,100300,556208134,557,557,557,557,544
|
|
20240613,100200,555905126,557,555,557,554,9288
|
|
20240613,100100,550748486,555,555,556,555,3849
|
|
20240613,100000,548612290,555,555,555,555,8654
|
|
20240613,095900,543809320,555,555,555,555,1391
|
|
20240613,095800,543037315,555,554,555,554,107
|
|
20240613,095700,542977984,555,553,555,553,5992
|
|
20240613,095600,539658991,554,554,554,553,7789
|
|
20240613,095500,535343886,554,555,556,554,3724
|
|
20240613,095400,533277451,555,556,557,555,2090
|
|
20240613,095300,532115343,556,555,556,554,5310
|
|
20240613,095200,529168352,555,556,556,554,14690
|
|
20240613,095100,521018381,555,557,557,555,4278
|
|
20240613,095000,518643478,557,557,558,556,14039
|
|
20240613,094900,510834221,558,559,559,557,490
|
|
20240613,094800,510561113,558,558,558,556,3751
|
|
20240613,094700,508468655,556,559,559,556,123
|
|
20240613,094600,508399903,559,558,560,558,6510
|
|
20240613,094500,504760830,559,556,559,555,24522
|
|
20240613,094400,491127271,556,557,557,556,26039
|
|
20240613,094300,476648344,559,558,559,558,7974
|
|
20240613,094200,472198420,559,559,559,559,1
|
|
20240613,094100,472197861,558,560,561,558,6545
|
|
20240613,094000,468538094,560,560,561,560,4018
|
|
20240613,093900,466287935,559,559,561,559,6118
|
|
20240613,093800,462864958,559,561,564,559,2784
|
|
20240613,093700,461307288,561,563,565,561,6122
|
|
20240613,093600,457860257,560,564,565,560,2191
|
|
20240613,093500,456623719,558,563,565,558,3688
|
|
20240613,093400,454545140,564,557,564,557,4345
|
|
20240613,093300,452114107,557,560,561,557,10669
|
|
20240613,093200,446153511,560,559,560,557,10314
|
|
20240613,093100,440381409,556,558,560,556,17093
|
|
20240613,093000,430835469,557,557,557,557,2181
|
|
20240613,092900,429620652,557,555,557,555,8077
|
|
20240613,092800,425129265,556,557,557,556,13368
|
|
20240613,092700,417695618,556,555,556,555,7111
|
|
20240613,092600,413742915,555,556,556,554,42045
|
|
20240613,092500,390446876,554,557,557,554,14527
|
|
20240613,092400,382372865,557,554,557,554,8239
|
|
20240613,092300,377795131,553,554,555,553,8321
|
|
20240613,092200,373183741,554,555,555,552,1463
|
|
20240613,092100,372373320,552,552,555,551,26896
|
|
20240613,092000,357534881,552,552,557,552,49939
|
|
20240613,091900,329933235,553,555,555,553,24491
|
|
20240613,091800,316359198,556,560,560,556,10591
|
|
20240613,091700,310459309,558,561,561,558,4469
|
|
20240613,091600,307960598,561,559,561,556,48902
|
|
20240613,091500,280660983,559,561,561,559,13651
|
|
20240613,091400,273012002,561,563,563,561,89642
|
|
20240613,091300,222638582,564,566,566,563,14533
|
|
20240613,091200,214448972,566,567,568,566,1821
|
|
20240613,091100,213415643,565,568,568,565,16545
|
|
20240613,091000,204037827,568,567,569,567,9950
|
|
20240613,090900,198389853,569,569,569,569,1359
|
|
20240613,090800,197616582,569,563,569,563,9734
|
|
20240613,090700,192115413,563,562,566,562,53502
|
|
20240613,090600,161995286,562,563,564,562,54936
|
|
20240613,090500,131110432,564,569,569,564,96669
|
|
20240613,090400,76450748,567,569,569,567,21550
|
|
20240613,090300,64220654,569,568,571,568,3686
|
|
20240613,090200,62124661,567,574,575,567,43282
|
|
20240613,090100,37465741,575,582,582,575,6626
|
|
20240613,090000,33639252,582,580,582,576,58046
|