629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192600,163928434,654,654,654,654,3039
|
|
20240618,192500,163928434,654,654,654,654,0
|
|
20240618,192400,163928434,654,654,654,654,0
|
|
20240618,192300,163928434,654,654,654,654,0
|
|
20240618,192200,163928434,654,654,654,654,0
|
|
20240618,192100,163928434,654,654,654,654,0
|
|
20240618,192000,163928434,654,654,654,654,0
|
|
20240618,191900,163928434,654,654,654,654,0
|
|
20240618,191800,163928434,654,654,654,654,0
|
|
20240618,191700,163928434,654,654,654,654,0
|
|
20240618,191600,163928434,654,654,654,654,0
|
|
20240618,191500,163928434,654,654,654,654,0
|
|
20240618,191400,163928434,654,654,654,654,0
|
|
20240618,191300,163928434,654,654,654,654,0
|
|
20240618,191200,163928434,654,654,654,654,0
|
|
20240618,191100,163928434,654,654,654,654,0
|
|
20240618,191000,163928434,654,654,654,654,0
|
|
20240618,190900,163928434,654,654,654,654,0
|
|
20240618,190800,163928434,654,654,654,654,0
|
|
20240618,190700,163928434,654,654,654,654,0
|
|
20240618,190600,163928434,654,654,654,654,0
|
|
20240618,190500,163928434,654,654,654,654,0
|
|
20240618,190400,163928434,654,654,654,654,0
|
|
20240618,190300,163928434,654,654,654,654,0
|
|
20240618,190200,163928434,654,654,654,654,0
|
|
20240618,190100,163928434,654,654,654,654,0
|
|
20240618,190000,163928434,654,654,654,654,0
|
|
20240618,185900,163928434,654,654,654,654,0
|
|
20240618,185800,163928434,654,654,654,654,0
|
|
20240618,185700,163928434,654,654,654,654,0
|
|
20240618,185600,163928434,654,654,654,654,3039
|
|
20240618,185500,163928434,654,654,654,654,0
|
|
20240618,185400,163928434,654,654,654,654,0
|
|
20240618,185300,163928434,654,654,654,654,0
|
|
20240618,185200,163928434,654,654,654,654,0
|
|
20240618,185100,163928434,654,654,654,654,0
|
|
20240618,185000,163928434,654,654,654,654,0
|
|
20240618,184900,163928434,654,654,654,654,0
|
|
20240618,184800,163928434,654,654,654,654,0
|
|
20240618,184700,163928434,654,654,654,654,0
|
|
20240618,184600,163928434,654,654,654,654,0
|
|
20240618,184500,163928434,654,654,654,654,0
|
|
20240618,184400,163928434,654,654,654,654,0
|
|
20240618,184300,163928434,654,654,654,654,0
|
|
20240618,184200,163928434,654,654,654,654,0
|
|
20240618,184100,163928434,654,654,654,654,0
|
|
20240618,184000,163928434,654,654,654,654,0
|
|
20240618,183900,163928434,654,654,654,654,0
|
|
20240618,183800,163928434,654,654,654,654,0
|
|
20240618,183700,163928434,654,654,654,654,0
|
|
20240618,183600,163928434,654,654,654,654,0
|
|
20240618,183500,163928434,654,654,654,654,0
|
|
20240618,183400,163928434,654,654,654,654,0
|
|
20240618,183300,163928434,654,654,654,654,0
|
|
20240618,183200,163928434,654,654,654,654,0
|
|
20240618,183100,163928434,654,654,654,654,0
|
|
20240618,183000,163928434,654,654,654,654,0
|
|
20240618,182900,163928434,654,654,654,654,0
|
|
20240618,182800,163928434,654,654,654,654,0
|
|
20240618,182700,163928434,654,654,654,654,0
|
|
20240618,182600,163928434,654,654,654,654,3039
|
|
20240618,182500,163928434,654,654,654,654,0
|
|
20240618,182400,163928434,654,654,654,654,0
|
|
20240618,182300,163928434,654,654,654,654,0
|
|
20240618,182200,163928434,654,654,654,654,0
|
|
20240618,182100,163928434,654,654,654,654,0
|
|
20240618,182000,163928434,654,654,654,654,0
|
|
20240618,181900,163928434,654,654,654,654,0
|
|
20240618,181800,163928434,654,654,654,654,0
|
|
20240618,181700,163928434,654,654,654,654,0
|
|
20240618,181600,163928434,654,654,654,654,0
|
|
20240618,181500,163928434,654,654,654,654,0
|
|
20240618,181400,163928434,654,654,654,654,0
|
|
20240618,181300,163928434,654,654,654,654,0
|
|
20240618,181200,163928434,654,654,654,654,0
|
|
20240618,181100,163928434,654,654,654,654,0
|
|
20240618,181000,163928434,654,654,654,654,0
|
|
20240618,180900,163928434,654,654,654,654,0
|
|
20240618,180800,163928434,654,654,654,654,0
|
|
20240618,180700,163928434,654,654,654,654,0
|
|
20240618,180600,163928434,654,654,654,654,0
|
|
20240618,180500,163928434,654,654,654,654,0
|
|
20240618,180400,163928434,654,654,654,654,0
|
|
20240618,180300,163928434,654,654,654,654,0
|
|
20240618,180200,163928434,654,654,654,654,0
|
|
20240618,180100,163928434,654,654,654,654,0
|
|
20240618,180000,163928434,654,654,654,654,0
|
|
20240618,175900,163928434,654,654,654,654,0
|
|
20240618,175800,163928434,654,654,654,654,0
|
|
20240618,175700,163928434,654,654,654,654,0
|
|
20240618,175600,163928434,654,654,654,654,3039
|
|
20240618,175500,163928434,654,654,654,654,0
|
|
20240618,175400,163928434,654,654,654,654,0
|
|
20240618,175300,163928434,654,654,654,654,0
|
|
20240618,175200,163928434,654,654,654,654,0
|
|
20240618,175100,163928434,654,654,654,654,0
|
|
20240618,175000,163928434,654,654,654,654,0
|
|
20240618,174900,163928434,654,654,654,654,0
|
|
20240618,174800,163928434,654,654,654,654,0
|
|
20240618,174700,163928434,654,654,654,654,0
|
|
20240618,174600,163928434,654,654,654,654,0
|
|
20240618,174500,163928434,654,654,654,654,0
|
|
20240618,174400,163928434,654,654,654,654,0
|
|
20240618,174300,163928434,654,654,654,654,0
|
|
20240618,174200,163928434,654,654,654,654,0
|
|
20240618,174100,163928434,654,654,654,654,0
|
|
20240618,174000,163928434,654,654,654,654,0
|
|
20240618,173900,163928434,654,654,654,654,0
|
|
20240618,173800,163928434,654,654,654,654,0
|
|
20240618,173700,163928434,654,654,654,654,0
|
|
20240618,173600,163928434,654,654,654,654,0
|
|
20240618,173500,163928434,654,654,654,654,0
|
|
20240618,173400,163928434,654,654,654,654,0
|
|
20240618,173300,163928434,654,654,654,654,0
|
|
20240618,173200,163928434,654,654,654,654,0
|
|
20240618,173100,163928434,654,654,654,654,0
|
|
20240618,173000,163928434,654,654,654,654,0
|
|
20240618,172900,163928434,654,654,654,654,0
|
|
20240618,172800,163928434,654,654,654,654,0
|
|
20240618,172700,163928434,654,654,654,654,0
|
|
20240618,172600,163928434,654,654,654,654,3039
|
|
20240618,172500,163928434,654,654,654,654,0
|
|
20240618,172400,163928434,654,654,654,654,0
|
|
20240618,172300,163928434,654,654,654,654,0
|
|
20240618,172200,163928434,654,654,654,654,0
|
|
20240618,172100,163928434,654,654,654,654,0
|
|
20240618,172000,163928434,654,654,654,654,0
|
|
20240618,171900,163928434,654,654,654,654,0
|
|
20240618,171800,163928434,654,654,654,654,0
|
|
20240618,171700,163928434,654,654,654,654,0
|
|
20240618,171600,163928434,654,654,654,654,0
|
|
20240618,171500,163928434,654,654,654,654,0
|
|
20240618,171400,163928434,654,654,654,654,0
|
|
20240618,171300,163928434,654,654,654,654,0
|
|
20240618,171200,163928434,654,654,654,654,0
|
|
20240618,171100,163928434,654,654,654,654,0
|
|
20240618,171000,163928434,654,654,654,654,0
|
|
20240618,170900,163928434,654,654,654,654,0
|
|
20240618,170800,163928434,654,654,654,654,0
|
|
20240618,170700,163928434,654,654,654,654,0
|
|
20240618,170600,163928434,654,654,654,654,0
|
|
20240618,170500,163928434,654,654,654,654,0
|
|
20240618,170400,163928434,654,654,654,654,0
|
|
20240618,170300,163928434,654,654,654,654,0
|
|
20240618,170200,163928434,654,654,654,654,0
|
|
20240618,170100,163928434,654,654,654,654,0
|
|
20240618,170000,163928434,654,654,654,654,0
|
|
20240618,165900,163928434,654,654,654,654,0
|
|
20240618,165800,163928434,654,654,654,654,0
|
|
20240618,165700,163928434,654,654,654,654,0
|
|
20240618,165600,163928434,654,654,654,654,3039
|
|
20240618,165500,163928434,654,654,654,654,0
|
|
20240618,165400,163928434,654,654,654,654,0
|
|
20240618,165300,163928434,654,654,654,654,0
|
|
20240618,165200,163928434,654,654,654,654,0
|
|
20240618,165100,163928434,654,654,654,654,0
|
|
20240618,165000,163928434,654,654,654,654,0
|
|
20240618,164900,163928434,654,654,654,654,0
|
|
20240618,164800,163928434,654,654,654,654,0
|
|
20240618,164700,163928434,654,654,654,654,0
|
|
20240618,164600,163928434,654,654,654,654,0
|
|
20240618,164500,163928434,654,654,654,654,0
|
|
20240618,164400,163928434,654,654,654,654,0
|
|
20240618,164300,163928434,654,654,654,654,0
|
|
20240618,164200,163928434,654,654,654,654,0
|
|
20240618,164100,163928434,654,654,654,654,0
|
|
20240618,164000,163928434,654,654,654,654,0
|
|
20240618,163900,163928434,654,654,654,654,0
|
|
20240618,163800,163928434,654,654,654,654,0
|
|
20240618,163700,163928434,654,654,654,654,0
|
|
20240618,163600,163928434,654,654,654,654,0
|
|
20240618,163500,163928434,654,654,654,654,0
|
|
20240618,163400,163928434,654,654,654,654,0
|
|
20240618,163300,163928434,654,654,654,654,0
|
|
20240618,163200,163928434,654,654,654,654,0
|
|
20240618,163100,163928434,654,654,654,654,0
|
|
20240618,163000,163928434,654,654,654,654,0
|
|
20240618,162900,163928434,654,654,654,654,0
|
|
20240618,162800,163928434,654,654,654,654,0
|
|
20240618,162700,163928434,654,654,654,654,0
|
|
20240618,162600,163928434,654,654,654,654,3039
|
|
20240618,162500,163928434,654,654,654,654,0
|
|
20240618,162400,163928434,654,654,654,654,0
|
|
20240618,162300,163928434,654,654,654,654,0
|
|
20240618,162200,163928434,654,654,654,654,0
|
|
20240618,162100,163928434,654,654,654,654,0
|
|
20240618,162000,163928434,654,654,654,654,0
|
|
20240618,161900,163928434,654,654,654,654,0
|
|
20240618,161800,163928434,654,654,654,654,0
|
|
20240618,161700,163928434,654,654,654,654,0
|
|
20240618,161600,163928434,654,654,654,654,0
|
|
20240618,161500,163928434,654,654,654,654,0
|
|
20240618,161400,163928434,654,654,654,654,0
|
|
20240618,161300,163928434,654,654,654,654,0
|
|
20240618,161200,163928434,654,654,654,654,0
|
|
20240618,161100,163928434,654,654,654,654,0
|
|
20240618,161000,163928434,654,654,654,654,0
|
|
20240618,160900,163928434,654,654,654,654,0
|
|
20240618,160800,163928434,654,654,654,654,0
|
|
20240618,160700,163928434,654,654,654,654,0
|
|
20240618,160600,163928434,654,654,654,654,0
|
|
20240618,160500,163928434,654,654,654,654,0
|
|
20240618,160400,163928434,654,654,654,654,0
|
|
20240618,160300,163928434,654,654,654,654,0
|
|
20240618,160200,163928434,654,654,654,654,0
|
|
20240618,160100,163928434,654,654,654,654,0
|
|
20240618,160000,163928434,654,654,654,654,0
|
|
20240618,155900,163928434,654,654,654,654,0
|
|
20240618,155800,163928434,654,654,654,654,0
|
|
20240618,155700,163928434,654,654,654,654,0
|
|
20240618,155600,163928434,654,654,654,654,3039
|
|
20240618,155500,163928434,654,654,654,654,0
|
|
20240618,155400,163928434,654,654,654,654,0
|
|
20240618,155300,163928434,654,654,654,654,0
|
|
20240618,155200,163928434,654,654,654,654,0
|
|
20240618,155100,163928434,654,654,654,654,0
|
|
20240618,155000,163928434,654,654,654,654,0
|
|
20240618,154900,163928434,654,654,654,654,0
|
|
20240618,154800,163928434,654,654,654,654,0
|
|
20240618,154700,163928434,654,654,654,654,0
|
|
20240618,154600,163928434,654,654,654,654,0
|
|
20240618,154500,163928434,654,654,654,654,0
|
|
20240618,154400,163928434,654,654,654,654,0
|
|
20240618,154300,163928434,654,654,654,654,0
|
|
20240618,154200,163928434,654,654,654,654,0
|
|
20240618,154100,163928434,654,654,654,654,0
|
|
20240618,154000,163928434,654,654,654,654,0
|
|
20240618,153900,163928434,654,654,654,654,0
|
|
20240618,153800,163928434,654,654,654,654,0
|
|
20240618,153700,163928434,654,654,654,654,0
|
|
20240618,153600,163928434,654,654,654,654,0
|
|
20240618,153500,163928434,654,654,654,654,0
|
|
20240618,153400,163928434,654,654,654,654,0
|
|
20240618,153300,163928434,654,654,654,654,0
|
|
20240618,153200,163928434,654,654,654,654,0
|
|
20240618,153100,163928434,654,654,654,654,0
|
|
20240618,153000,163928434,654,654,654,654,3039
|
|
20240618,152900,161940928,653,653,653,653,0
|
|
20240618,152800,161940928,653,653,653,653,0
|
|
20240618,152700,161940928,653,653,653,653,0
|
|
20240618,152600,161940928,653,653,653,653,0
|
|
20240618,152500,161940928,653,653,653,653,0
|
|
20240618,152400,161940928,653,653,653,653,0
|
|
20240618,152300,161940928,653,653,653,653,0
|
|
20240618,152200,161940928,653,653,653,653,0
|
|
20240618,152100,161940928,653,653,653,653,0
|
|
20240618,152000,161940928,653,653,653,653,0
|
|
20240618,151900,161940928,653,653,653,653,3026
|
|
20240618,151800,159964950,651,651,651,651,0
|
|
20240618,151700,159964950,651,651,651,651,48
|
|
20240618,151600,159933702,650,647,650,647,1422
|
|
20240618,151500,159011469,647,647,647,647,53
|
|
20240618,151400,158977178,647,647,647,647,353
|
|
20240618,151300,158748787,646,646,646,646,558
|
|
20240618,151200,158388319,646,646,647,646,689
|
|
20240618,151100,157942799,647,647,647,647,0
|
|
20240618,151000,157942799,647,646,647,646,5000
|
|
20240618,150900,154711258,644,643,644,643,602
|
|
20240618,150800,154324072,643,643,643,643,0
|
|
20240618,150700,154324072,643,643,643,643,2
|
|
20240618,150600,154322786,639,640,640,639,500
|
|
20240618,150500,154002996,640,640,640,640,0
|
|
20240618,150400,154002996,640,640,640,640,0
|
|
20240618,150300,154002996,640,640,640,640,210
|
|
20240618,150200,153868596,640,640,640,640,0
|
|
20240618,150100,153868596,640,640,640,640,0
|
|
20240618,150000,153868596,640,640,640,640,50
|
|
20240618,145900,153836596,643,643,643,643,0
|
|
20240618,145800,153836596,643,643,643,643,0
|
|
20240618,145700,153836596,643,643,643,643,0
|
|
20240618,145600,153836596,643,643,643,643,0
|
|
20240618,145500,153836596,643,639,643,639,14634
|
|
20240618,145400,144472406,640,640,640,640,0
|
|
20240618,145300,144472406,640,640,640,640,0
|
|
20240618,145200,144472406,640,640,640,640,0
|
|
20240618,145100,144472406,640,640,640,640,0
|
|
20240618,145000,144472406,640,640,640,640,0
|
|
20240618,144900,144472406,640,640,640,640,11
|
|
20240618,144800,144465366,640,640,640,640,0
|
|
20240618,144700,144465366,640,640,640,640,0
|
|
20240618,144600,144465366,640,640,640,640,11
|
|
20240618,144500,144458326,640,640,640,640,91
|
|
20240618,144400,144400086,637,637,637,637,0
|
|
20240618,144300,144400086,637,637,637,637,0
|
|
20240618,144200,144400086,637,637,637,637,0
|
|
20240618,144100,144400086,637,637,637,637,0
|
|
20240618,144000,144400086,637,637,637,637,0
|
|
20240618,143900,144400086,637,637,637,637,138
|
|
20240618,143800,144312180,635,635,635,635,0
|
|
20240618,143700,144312180,635,635,635,635,0
|
|
20240618,143600,144312180,635,635,635,635,0
|
|
20240618,143500,144312180,635,635,635,635,0
|
|
20240618,143400,144312180,635,635,635,635,0
|
|
20240618,143300,144312180,635,635,635,635,0
|
|
20240618,143200,144312180,635,636,636,635,117
|
|
20240618,143100,144237794,641,641,641,641,0
|
|
20240618,143000,144237794,641,641,641,641,0
|
|
20240618,142900,144237794,641,641,641,641,0
|
|
20240618,142800,144237794,641,641,641,641,0
|
|
20240618,142700,144237794,641,641,641,641,0
|
|
20240618,142600,144237794,641,640,641,640,900
|
|
20240618,142500,143660954,640,640,640,640,0
|
|
20240618,142400,143660954,640,640,640,640,0
|
|
20240618,142300,143660954,640,640,640,640,0
|
|
20240618,142200,143660954,640,640,640,640,0
|
|
20240618,142100,143660954,640,640,640,640,0
|
|
20240618,142000,143660954,640,640,640,640,0
|
|
20240618,141900,143660954,640,640,640,640,10
|
|
20240618,141800,143654554,641,641,641,641,0
|
|
20240618,141700,143654554,641,635,641,635,1026
|
|
20240618,141600,143003032,643,643,643,643,0
|
|
20240618,141500,143003032,643,643,643,643,2
|
|
20240618,141400,143001746,643,643,643,643,0
|
|
20240618,141300,143001746,643,643,643,643,52
|
|
20240618,141200,142968310,645,645,645,645,0
|
|
20240618,141100,142968310,645,645,645,645,0
|
|
20240618,141000,142968310,645,645,645,645,0
|
|
20240618,140900,142968310,645,645,645,645,0
|
|
20240618,140800,142968310,645,645,645,645,0
|
|
20240618,140700,142968310,645,645,645,645,10
|
|
20240618,140600,142961860,635,640,640,635,3159
|
|
20240618,140500,140950884,645,645,645,645,0
|
|
20240618,140400,140950884,645,645,645,645,0
|
|
20240618,140300,140950884,645,645,645,645,0
|
|
20240618,140200,140950884,645,645,645,645,0
|
|
20240618,140100,140950884,645,645,645,645,0
|
|
20240618,140000,140950884,645,645,645,645,0
|
|
20240618,135900,140950884,645,645,645,645,0
|
|
20240618,135800,140950884,645,645,645,645,0
|
|
20240618,135700,140950884,645,645,645,645,0
|
|
20240618,135600,140950884,645,645,645,645,2
|
|
20240618,135500,140949594,645,645,645,645,98
|
|
20240618,135400,140886384,646,646,646,646,0
|
|
20240618,135300,140886384,646,646,646,646,0
|
|
20240618,135200,140886384,646,646,646,646,0
|
|
20240618,135100,140886384,646,646,646,646,0
|
|
20240618,135000,140886384,646,646,646,646,0
|
|
20240618,134900,140886384,646,646,646,646,0
|
|
20240618,134800,140886384,646,646,646,646,0
|
|
20240618,134700,140886384,646,646,646,646,0
|
|
20240618,134600,140886384,646,646,646,646,0
|
|
20240618,134500,140886384,646,646,646,646,0
|
|
20240618,134400,140886384,646,646,646,646,0
|
|
20240618,134300,140886384,646,646,646,646,0
|
|
20240618,134200,140886384,646,646,646,646,0
|
|
20240618,134100,140886384,646,646,646,646,0
|
|
20240618,134000,140886384,646,646,646,646,80
|
|
20240618,133900,140834704,647,647,647,647,0
|
|
20240618,133800,140834704,647,647,647,647,0
|
|
20240618,133700,140834704,647,646,647,646,20
|
|
20240618,133600,140821766,647,647,647,647,0
|
|
20240618,133500,140821766,647,647,647,647,0
|
|
20240618,133400,140821766,647,647,647,647,0
|
|
20240618,133300,140821766,647,646,647,646,20
|
|
20240618,133200,140808827,647,647,647,647,0
|
|
20240618,133100,140808827,647,647,647,647,2
|
|
20240618,133000,140807533,642,642,642,642,0
|
|
20240618,132900,140807533,642,642,642,642,2448
|
|
20240618,132800,139235917,642,642,642,642,0
|
|
20240618,132700,139235917,642,641,642,641,50
|
|
20240618,132600,139203823,640,640,640,640,0
|
|
20240618,132500,139203823,640,640,640,640,0
|
|
20240618,132400,139203823,640,640,640,640,0
|
|
20240618,132300,139203823,640,640,640,640,0
|
|
20240618,132200,139203823,640,640,640,640,0
|
|
20240618,132100,139203823,640,640,640,640,0
|
|
20240618,132000,139203823,640,640,640,640,0
|
|
20240618,131900,139203823,640,640,640,640,0
|
|
20240618,131800,139203823,640,638,640,638,10
|
|
20240618,131700,139197429,637,637,637,637,0
|
|
20240618,131600,139197429,637,637,637,637,0
|
|
20240618,131500,139197429,637,637,637,637,27
|
|
20240618,131400,139180230,637,637,637,637,0
|
|
20240618,131300,139180230,637,637,637,637,0
|
|
20240618,131200,139180230,637,637,637,637,0
|
|
20240618,131100,139180230,637,637,637,637,0
|
|
20240618,131000,139180230,637,637,637,637,0
|
|
20240618,130900,139180230,637,637,637,637,0
|
|
20240618,130800,139180230,637,640,641,637,1283
|
|
20240618,130700,138359292,641,641,641,641,0
|
|
20240618,130600,138359292,641,641,641,641,0
|
|
20240618,130500,138359292,641,641,641,641,318
|
|
20240618,130400,138155454,641,641,641,641,0
|
|
20240618,130300,138155454,641,641,641,641,0
|
|
20240618,130200,138155454,641,641,641,641,0
|
|
20240618,130100,138155454,641,641,641,641,25
|
|
20240618,130000,138139429,641,641,641,641,0
|
|
20240618,125900,138139429,641,641,641,641,1501
|
|
20240618,125800,137177288,641,641,641,641,10
|
|
20240618,125700,137170878,641,641,641,641,10
|
|
20240618,125600,137164468,641,641,641,641,0
|
|
20240618,125500,137164468,641,641,641,641,0
|
|
20240618,125400,137164468,641,641,641,641,0
|
|
20240618,125300,137164468,641,641,641,641,0
|
|
20240618,125200,137164468,641,641,641,641,0
|
|
20240618,125100,137164468,641,641,641,641,157
|
|
20240618,125000,137063831,641,641,641,641,0
|
|
20240618,124900,137063831,641,641,641,641,0
|
|
20240618,124800,137063831,641,641,641,641,0
|
|
20240618,124700,137063831,641,641,641,641,2000
|
|
20240618,124600,135781831,641,641,641,641,0
|
|
20240618,124500,135781831,641,641,641,641,148
|
|
20240618,124400,135686963,641,641,641,641,0
|
|
20240618,124300,135686963,641,641,641,641,0
|
|
20240618,124200,135686963,641,641,641,641,110
|
|
20240618,124100,135616453,642,642,642,642,220
|
|
20240618,124000,135475213,642,642,642,642,0
|
|
20240618,123900,135475213,642,642,642,642,215
|
|
20240618,123800,135337183,647,647,647,647,0
|
|
20240618,123700,135337183,647,647,647,647,0
|
|
20240618,123600,135337183,647,647,647,647,0
|
|
20240618,123500,135337183,647,647,647,647,0
|
|
20240618,123400,135337183,647,647,647,647,0
|
|
20240618,123300,135337183,647,647,647,647,0
|
|
20240618,123200,135337183,647,647,647,647,0
|
|
20240618,123100,135337183,647,647,647,647,0
|
|
20240618,123000,135337183,647,647,647,647,0
|
|
20240618,122900,135337183,647,647,647,647,0
|
|
20240618,122800,135337183,647,647,647,647,0
|
|
20240618,122700,135337183,647,647,647,647,0
|
|
20240618,122600,135337183,647,647,647,647,0
|
|
20240618,122500,135337183,647,647,647,647,0
|
|
20240618,122400,135337183,647,647,647,647,10
|
|
20240618,122300,135330713,642,642,642,642,0
|
|
20240618,122200,135330713,642,642,642,642,1
|
|
20240618,122100,135330071,647,647,647,647,14
|
|
20240618,122000,135321013,647,647,647,647,1
|
|
20240618,121900,135320366,647,647,647,647,0
|
|
20240618,121800,135320366,647,647,647,647,8
|
|
20240618,121700,135315190,647,647,647,647,0
|
|
20240618,121600,135315190,647,647,647,647,0
|
|
20240618,121500,135315190,647,647,647,647,0
|
|
20240618,121400,135315190,647,647,647,647,0
|
|
20240618,121300,135315190,647,643,647,643,146
|
|
20240618,121200,135221018,646,646,646,646,0
|
|
20240618,121100,135221018,646,646,646,646,0
|
|
20240618,121000,135221018,646,646,646,646,0
|
|
20240618,120900,135221018,646,646,646,646,3
|
|
20240618,120800,135219080,646,646,646,646,83
|
|
20240618,120700,135165462,646,646,646,646,0
|
|
20240618,120600,135165462,646,646,646,646,1
|
|
20240618,120500,135164816,646,646,646,646,17
|
|
20240618,120400,135153834,646,645,646,645,58
|
|
20240618,120300,135116417,644,644,644,644,16
|
|
20240618,120200,135106113,641,641,641,641,0
|
|
20240618,120100,135106113,641,641,641,641,0
|
|
20240618,120000,135106113,641,641,641,641,0
|
|
20240618,115900,135106113,641,641,641,641,0
|
|
20240618,115800,135106113,641,641,641,641,0
|
|
20240618,115700,135106113,641,641,641,641,0
|
|
20240618,115600,135106113,641,641,641,641,0
|
|
20240618,115500,135106113,641,641,641,641,0
|
|
20240618,115400,135106113,641,641,641,641,1
|
|
20240618,115300,135105472,641,641,641,641,439
|
|
20240618,115200,134824073,641,641,641,641,0
|
|
20240618,115100,134824073,641,641,641,641,0
|
|
20240618,115000,134824073,641,641,641,641,4000
|
|
20240618,114900,132260073,640,640,640,640,0
|
|
20240618,114800,132260073,640,640,640,640,0
|
|
20240618,114700,132260073,640,640,640,640,0
|
|
20240618,114600,132260073,640,640,640,640,0
|
|
20240618,114500,132260073,640,640,640,640,0
|
|
20240618,114400,132260073,640,641,641,640,36
|
|
20240618,114300,132236998,641,641,641,641,0
|
|
20240618,114200,132236998,641,641,641,641,0
|
|
20240618,114100,132236998,641,641,641,641,0
|
|
20240618,114000,132236998,641,641,641,641,0
|
|
20240618,113900,132236998,641,641,641,641,0
|
|
20240618,113800,132236998,641,641,641,640,2063
|
|
20240618,113700,130916653,641,641,641,641,1866
|
|
20240618,113600,129720547,644,641,644,641,57
|
|
20240618,113500,129683878,646,646,646,646,0
|
|
20240618,113400,129683878,646,646,646,646,0
|
|
20240618,113300,129683878,646,646,646,646,0
|
|
20240618,113200,129683878,646,646,646,646,1
|
|
20240618,113100,129683232,646,642,646,642,20
|
|
20240618,113000,129670352,642,642,642,642,0
|
|
20240618,112900,129670352,642,642,642,642,0
|
|
20240618,112800,129670352,642,642,642,642,0
|
|
20240618,112700,129670352,642,642,642,642,0
|
|
20240618,112600,129670352,642,642,642,642,0
|
|
20240618,112500,129670352,642,642,642,642,0
|
|
20240618,112400,129670352,642,642,642,642,10
|
|
20240618,112300,129663932,643,643,643,643,50
|
|
20240618,112200,129631782,643,643,643,643,0
|
|
20240618,112100,129631782,643,643,643,643,0
|
|
20240618,112000,129631782,643,643,643,643,0
|
|
20240618,111900,129631782,643,643,643,643,0
|
|
20240618,111800,129631782,643,643,643,643,0
|
|
20240618,111700,129631782,643,642,643,642,88
|
|
20240618,111600,129575234,640,640,640,640,0
|
|
20240618,111500,129575234,640,642,642,640,1167
|
|
20240618,111400,128827716,648,648,648,648,0
|
|
20240618,111300,128827716,648,648,648,648,0
|
|
20240618,111200,128827716,648,648,648,648,0
|
|
20240618,111100,128827716,648,648,648,648,0
|
|
20240618,111000,128827716,648,648,648,648,100
|
|
20240618,110900,128762916,648,641,648,640,183
|
|
20240618,110800,128645786,640,640,640,640,0
|
|
20240618,110700,128645786,640,640,640,640,0
|
|
20240618,110600,128645786,640,640,640,640,0
|
|
20240618,110500,128645786,640,640,640,640,0
|
|
20240618,110400,128645786,640,640,640,640,0
|
|
20240618,110300,128645786,640,640,640,640,320
|
|
20240618,110200,128440986,640,642,642,640,813
|
|
20240618,110100,127919939,642,642,642,642,0
|
|
20240618,110000,127919939,642,642,642,642,0
|
|
20240618,105900,127919939,642,642,642,642,15
|
|
20240618,105800,127910309,641,642,642,641,170
|
|
20240618,105700,127801250,642,642,642,642,0
|
|
20240618,105600,127801250,642,642,642,642,257
|
|
20240618,105500,127636256,649,648,649,648,708
|
|
20240618,105400,127177049,649,649,649,649,20
|
|
20240618,105300,127164069,649,649,649,649,1
|
|
20240618,105200,127163420,649,649,649,649,1
|
|
20240618,105100,127162771,649,649,649,649,0
|
|
20240618,105000,127162771,649,649,649,649,3
|
|
20240618,104900,127160824,649,649,649,649,1000
|
|
20240618,104800,126511824,648,648,648,648,0
|
|
20240618,104700,126511824,648,648,648,648,15
|
|
20240618,104600,126502104,648,648,648,648,358
|
|
20240618,104500,126270120,648,648,648,648,500
|
|
20240618,104400,125946120,650,650,650,650,0
|
|
20240618,104300,125946120,650,650,650,650,0
|
|
20240618,104200,125946120,650,650,650,650,0
|
|
20240618,104100,125946120,650,650,650,650,0
|
|
20240618,104000,125946120,650,650,650,650,37
|
|
20240618,103900,125922070,651,651,651,651,52
|
|
20240618,103800,125888218,650,650,650,650,0
|
|
20240618,103700,125888218,650,639,650,639,45077
|
|
20240618,103600,96636471,639,639,639,639,0
|
|
20240618,103500,96636471,639,639,639,639,0
|
|
20240618,103400,96636471,639,639,639,639,0
|
|
20240618,103300,96636471,639,639,639,639,0
|
|
20240618,103200,96636471,639,639,639,639,0
|
|
20240618,103100,96636471,639,639,639,639,0
|
|
20240618,103000,96636471,639,639,639,639,10
|
|
20240618,102900,96630081,640,640,640,640,0
|
|
20240618,102800,96630081,640,640,640,640,0
|
|
20240618,102700,96630081,640,640,640,640,0
|
|
20240618,102600,96630081,640,640,640,640,20
|
|
20240618,102500,96617281,640,638,640,638,1000
|
|
20240618,102400,95977551,634,634,634,634,0
|
|
20240618,102300,95977551,634,634,634,634,10
|
|
20240618,102200,95971211,632,632,632,632,0
|
|
20240618,102100,95971211,632,632,632,632,0
|
|
20240618,102000,95971211,632,632,632,632,740
|
|
20240618,101900,95503531,632,633,633,632,1270
|
|
20240618,101800,94700818,632,634,634,632,161
|
|
20240618,101700,94598830,635,635,635,635,617
|
|
20240618,101600,94207035,636,636,636,636,80
|
|
20240618,101500,94156155,636,636,636,636,0
|
|
20240618,101400,94156155,636,636,636,636,102
|
|
20240618,101300,94091283,635,635,635,635,0
|
|
20240618,101200,94091283,635,635,635,635,0
|
|
20240618,101100,94091283,635,635,635,635,0
|
|
20240618,101000,94091283,635,635,635,635,196
|
|
20240618,100900,93966823,639,639,639,639,104
|
|
20240618,100800,93900367,639,639,639,639,32
|
|
20240618,100700,93879919,639,639,639,639,0
|
|
20240618,100600,93879919,639,639,639,639,0
|
|
20240618,100500,93879919,639,639,639,639,0
|
|
20240618,100400,93879919,639,639,639,639,1
|
|
20240618,100300,93879280,639,639,639,639,0
|
|
20240618,100200,93879280,639,639,639,639,0
|
|
20240618,100100,93879280,639,639,639,639,10
|
|
20240618,100000,93872890,632,632,632,632,0
|
|
20240618,095900,93872890,632,639,640,632,1083
|
|
20240618,095800,93186775,639,639,639,639,14
|
|
20240618,095700,93177829,639,639,639,639,0
|
|
20240618,095600,93177829,639,639,639,639,100
|
|
20240618,095500,93113929,636,636,636,636,4039
|
|
20240618,095400,90545125,636,636,636,636,4
|
|
20240618,095300,90542581,636,635,636,633,1634
|
|
20240618,095200,89507270,635,635,635,635,2392
|
|
20240618,095100,87988350,637,637,637,637,0
|
|
20240618,095000,87988350,637,637,637,637,774
|
|
20240618,094900,87495312,637,637,637,637,0
|
|
20240618,094800,87495312,637,637,637,637,500
|
|
20240618,094700,87176812,637,637,637,637,3282
|
|
20240618,094600,85086178,637,637,637,637,31
|
|
20240618,094500,85066431,637,639,639,637,2010
|
|
20240618,094400,83782279,641,643,643,641,5303
|
|
20240618,094300,80378417,643,643,643,643,0
|
|
20240618,094200,80378417,643,643,643,643,1035
|
|
20240618,094100,79712912,644,644,644,644,167
|
|
20240618,094000,79605364,644,644,644,644,0
|
|
20240618,093900,79605364,644,644,644,644,0
|
|
20240618,093800,79605364,644,644,644,644,6
|
|
20240618,093700,79601500,643,643,643,643,4
|
|
20240618,093600,79598928,642,642,642,642,0
|
|
20240618,093500,79598928,642,643,643,642,6195
|
|
20240618,093400,75615753,643,643,643,643,1
|
|
20240618,093300,75615110,647,647,647,642,12730
|
|
20240618,093200,67397639,647,650,650,647,824
|
|
20240618,093100,66864352,650,648,650,648,3228
|
|
20240618,093000,64766292,647,647,647,647,1610
|
|
20240618,092900,63724622,647,653,653,647,20091
|
|
20240618,092800,50622921,654,653,659,653,11211
|
|
20240618,092700,43282095,655,653,671,651,20529
|
|
20240618,092600,29814221,651,639,656,639,21518
|
|
20240618,092500,15820040,644,641,645,635,2142
|
|
20240618,092400,14447630,635,638,643,633,5456
|
|
20240618,092300,10958103,638,638,638,638,146
|
|
20240618,092200,10864955,638,638,638,638,20
|
|
20240618,092100,10852195,638,638,638,638,211
|
|
20240618,092000,10717577,638,638,638,638,614
|
|
20240618,091900,10325845,638,638,638,638,0
|
|
20240618,091800,10325845,638,637,638,637,363
|
|
20240618,091700,10094564,637,629,637,629,6868
|
|
20240618,091600,5741324,629,629,629,629,0
|
|
20240618,091500,5741324,629,629,629,629,0
|
|
20240618,091400,5741324,629,629,629,629,36
|
|
20240618,091300,5718680,629,629,629,629,0
|
|
20240618,091200,5718680,629,629,629,629,52
|
|
20240618,091100,5685972,632,632,632,632,0
|
|
20240618,091000,5685972,632,629,632,629,363
|
|
20240618,090900,5457624,629,629,629,629,0
|
|
20240618,090800,5457624,629,629,629,629,700
|
|
20240618,090700,5017324,629,629,629,629,2000
|
|
20240618,090600,3759324,629,629,629,629,0
|
|
20240618,090500,3759324,629,629,629,629,200
|
|
20240618,090400,3633524,629,629,629,629,71
|
|
20240618,090300,3588865,631,629,631,629,7
|
|
20240618,090200,3584454,629,629,629,629,201
|
|
20240618,090100,3458025,631,631,631,631,0
|
|
20240618,090000,3458025,631,629,631,629,5497
|