603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190000,117659567,697,697,697,697,2344
|
|
20240613,185900,117659567,697,697,697,697,0
|
|
20240613,185800,117659567,697,697,697,697,0
|
|
20240613,185700,117659567,697,697,697,697,0
|
|
20240613,185600,117659567,697,697,697,697,0
|
|
20240613,185500,117659567,697,697,697,697,0
|
|
20240613,185400,117659567,697,697,697,697,0
|
|
20240613,185300,117659567,697,697,697,697,0
|
|
20240613,185200,117659567,697,697,697,697,0
|
|
20240613,185100,117659567,697,697,697,697,0
|
|
20240613,185000,117659567,697,697,697,697,0
|
|
20240613,184900,117659567,697,697,697,697,0
|
|
20240613,184800,117659567,697,697,697,697,0
|
|
20240613,184700,117659567,697,697,697,697,0
|
|
20240613,184600,117659567,697,697,697,697,0
|
|
20240613,184500,117659567,697,697,697,697,0
|
|
20240613,184400,117659567,697,697,697,697,0
|
|
20240613,184300,117659567,697,697,697,697,0
|
|
20240613,184200,117659567,697,697,697,697,0
|
|
20240613,184100,117659567,697,697,697,697,0
|
|
20240613,184000,117659567,697,697,697,697,0
|
|
20240613,183900,117659567,697,697,697,697,0
|
|
20240613,183800,117659567,697,697,697,697,0
|
|
20240613,183700,117659567,697,697,697,697,0
|
|
20240613,183600,117659567,697,697,697,697,0
|
|
20240613,183500,117659567,697,697,697,697,0
|
|
20240613,183400,117659567,697,697,697,697,0
|
|
20240613,183300,117659567,697,697,697,697,0
|
|
20240613,183200,117659567,697,697,697,697,0
|
|
20240613,183100,117659567,697,697,697,697,0
|
|
20240613,183000,117659567,697,697,697,697,2344
|
|
20240613,182900,117659567,697,697,697,697,0
|
|
20240613,182800,117659567,697,697,697,697,0
|
|
20240613,182700,117659567,697,697,697,697,0
|
|
20240613,182600,117659567,697,697,697,697,0
|
|
20240613,182500,117659567,697,697,697,697,0
|
|
20240613,182400,117659567,697,697,697,697,0
|
|
20240613,182300,117659567,697,697,697,697,0
|
|
20240613,182200,117659567,697,697,697,697,0
|
|
20240613,182100,117659567,697,697,697,697,0
|
|
20240613,182000,117659567,697,697,697,697,0
|
|
20240613,181900,117659567,697,697,697,697,0
|
|
20240613,181800,117659567,697,697,697,697,0
|
|
20240613,181700,117659567,697,697,697,697,0
|
|
20240613,181600,117659567,697,697,697,697,0
|
|
20240613,181500,117659567,697,697,697,697,0
|
|
20240613,181400,117659567,697,697,697,697,0
|
|
20240613,181300,117659567,697,697,697,697,0
|
|
20240613,181200,117659567,697,697,697,697,0
|
|
20240613,181100,117659567,697,697,697,697,0
|
|
20240613,181000,117659567,697,697,697,697,0
|
|
20240613,180900,117659567,697,697,697,697,0
|
|
20240613,180800,117659567,697,697,697,697,0
|
|
20240613,180700,117659567,697,697,697,697,0
|
|
20240613,180600,117659567,697,697,697,697,0
|
|
20240613,180500,117659567,697,697,697,697,0
|
|
20240613,180400,117659567,697,697,697,697,0
|
|
20240613,180300,117659567,697,697,697,697,0
|
|
20240613,180200,117659567,697,697,697,697,0
|
|
20240613,180100,117659567,697,697,697,697,0
|
|
20240613,180000,117659567,697,697,697,697,2344
|
|
20240613,175900,117659567,697,697,697,697,0
|
|
20240613,175800,117659567,697,697,697,697,0
|
|
20240613,175700,117659567,697,697,697,697,0
|
|
20240613,175600,117659567,697,697,697,697,0
|
|
20240613,175500,117659567,697,697,697,697,0
|
|
20240613,175400,117659567,697,697,697,697,0
|
|
20240613,175300,117659567,697,697,697,697,0
|
|
20240613,175200,117659567,697,697,697,697,0
|
|
20240613,175100,117659567,697,697,697,697,0
|
|
20240613,175000,117659567,697,697,697,697,0
|
|
20240613,174900,117659567,697,697,697,697,0
|
|
20240613,174800,117659567,697,697,697,697,0
|
|
20240613,174700,117659567,697,697,697,697,0
|
|
20240613,174600,117659567,697,697,697,697,0
|
|
20240613,174500,117659567,697,697,697,697,0
|
|
20240613,174400,117659567,697,697,697,697,0
|
|
20240613,174300,117659567,697,697,697,697,0
|
|
20240613,174200,117659567,697,697,697,697,0
|
|
20240613,174100,117659567,697,697,697,697,0
|
|
20240613,174000,117659567,697,697,697,697,0
|
|
20240613,173900,117659567,697,697,697,697,0
|
|
20240613,173800,117659567,697,697,697,697,0
|
|
20240613,173700,117659567,697,697,697,697,0
|
|
20240613,173600,117659567,697,697,697,697,0
|
|
20240613,173500,117659567,697,697,697,697,0
|
|
20240613,173400,117659567,697,697,697,697,0
|
|
20240613,173300,117659567,697,697,697,697,0
|
|
20240613,173200,117659567,697,697,697,697,0
|
|
20240613,173100,117659567,697,697,697,697,0
|
|
20240613,173000,117659567,697,697,697,697,2344
|
|
20240613,172900,117659567,697,697,697,697,0
|
|
20240613,172800,117659567,697,697,697,697,0
|
|
20240613,172700,117659567,697,697,697,697,0
|
|
20240613,172600,117659567,697,697,697,697,0
|
|
20240613,172500,117659567,697,697,697,697,0
|
|
20240613,172400,117659567,697,697,697,697,0
|
|
20240613,172300,117659567,697,697,697,697,0
|
|
20240613,172200,117659567,697,697,697,697,0
|
|
20240613,172100,117659567,697,697,697,697,0
|
|
20240613,172000,117659567,697,697,697,697,0
|
|
20240613,171900,117659567,697,697,697,697,0
|
|
20240613,171800,117659567,697,697,697,697,0
|
|
20240613,171700,117659567,697,697,697,697,0
|
|
20240613,171600,117659567,697,697,697,697,0
|
|
20240613,171500,117659567,697,697,697,697,0
|
|
20240613,171400,117659567,697,697,697,697,0
|
|
20240613,171300,117659567,697,697,697,697,0
|
|
20240613,171200,117659567,697,697,697,697,0
|
|
20240613,171100,117659567,697,697,697,697,0
|
|
20240613,171000,117659567,697,697,697,697,0
|
|
20240613,170900,117659567,697,697,697,697,0
|
|
20240613,170800,117659567,697,697,697,697,0
|
|
20240613,170700,117659567,697,697,697,697,0
|
|
20240613,170600,117659567,697,697,697,697,0
|
|
20240613,170500,117659567,697,697,697,697,0
|
|
20240613,170400,117659567,697,697,697,697,0
|
|
20240613,170300,117659567,697,697,697,697,0
|
|
20240613,170200,117659567,697,697,697,697,0
|
|
20240613,170100,117659567,697,697,697,697,0
|
|
20240613,170000,117659567,697,697,697,697,2344
|
|
20240613,165900,117659567,697,697,697,697,0
|
|
20240613,165800,117659567,697,697,697,697,0
|
|
20240613,165700,117659567,697,697,697,697,0
|
|
20240613,165600,117659567,697,697,697,697,0
|
|
20240613,165500,117659567,697,697,697,697,0
|
|
20240613,165400,117659567,697,697,697,697,0
|
|
20240613,165300,117659567,697,697,697,697,0
|
|
20240613,165200,117659567,697,697,697,697,0
|
|
20240613,165100,117659567,697,697,697,697,0
|
|
20240613,165000,117659567,697,697,697,697,0
|
|
20240613,164900,117659567,697,697,697,697,0
|
|
20240613,164800,117659567,697,697,697,697,0
|
|
20240613,164700,117659567,697,697,697,697,0
|
|
20240613,164600,117659567,697,697,697,697,0
|
|
20240613,164500,117659567,697,697,697,697,0
|
|
20240613,164400,117659567,697,697,697,697,0
|
|
20240613,164300,117659567,697,697,697,697,0
|
|
20240613,164200,117659567,697,697,697,697,0
|
|
20240613,164100,117659567,697,697,697,697,0
|
|
20240613,164000,117659567,697,697,697,697,0
|
|
20240613,163900,117659567,697,697,697,697,0
|
|
20240613,163800,117659567,697,697,697,697,0
|
|
20240613,163700,117659567,697,697,697,697,0
|
|
20240613,163600,117659567,697,697,697,697,0
|
|
20240613,163500,117659567,697,697,697,697,0
|
|
20240613,163400,117659567,697,697,697,697,0
|
|
20240613,163300,117659567,697,697,697,697,0
|
|
20240613,163200,117659567,697,697,697,697,0
|
|
20240613,163100,117659567,697,697,697,697,0
|
|
20240613,163000,117659567,697,697,697,697,2344
|
|
20240613,162900,117659567,697,697,697,697,0
|
|
20240613,162800,117659567,697,697,697,697,0
|
|
20240613,162700,117659567,697,697,697,697,0
|
|
20240613,162600,117659567,697,697,697,697,0
|
|
20240613,162500,117659567,697,697,697,697,0
|
|
20240613,162400,117659567,697,697,697,697,0
|
|
20240613,162300,117659567,697,697,697,697,0
|
|
20240613,162200,117659567,697,697,697,697,0
|
|
20240613,162100,117659567,697,697,697,697,0
|
|
20240613,162000,117659567,697,697,697,697,0
|
|
20240613,161900,117659567,697,697,697,697,0
|
|
20240613,161800,117659567,697,697,697,697,0
|
|
20240613,161700,117659567,697,697,697,697,0
|
|
20240613,161600,117659567,697,697,697,697,0
|
|
20240613,161500,117659567,697,697,697,697,0
|
|
20240613,161400,117659567,697,697,697,697,0
|
|
20240613,161300,117659567,697,697,697,697,0
|
|
20240613,161200,117659567,697,697,697,697,0
|
|
20240613,161100,117659567,697,697,697,697,0
|
|
20240613,161000,117659567,697,697,697,697,0
|
|
20240613,160900,117659567,697,697,697,697,0
|
|
20240613,160800,117659567,697,697,697,697,0
|
|
20240613,160700,117659567,697,697,697,697,0
|
|
20240613,160600,117659567,697,697,697,697,0
|
|
20240613,160500,117659567,697,697,697,697,0
|
|
20240613,160400,117659567,697,697,697,697,0
|
|
20240613,160300,117659567,697,697,697,697,0
|
|
20240613,160200,117659567,697,697,697,697,0
|
|
20240613,160100,117659567,697,697,697,697,0
|
|
20240613,160000,117659567,697,697,697,697,2344
|
|
20240613,155900,117659567,697,697,697,697,0
|
|
20240613,155800,117659567,697,697,697,697,0
|
|
20240613,155700,117659567,697,697,697,697,0
|
|
20240613,155600,117659567,697,697,697,697,0
|
|
20240613,155500,117659567,697,697,697,697,0
|
|
20240613,155400,117659567,697,697,697,697,0
|
|
20240613,155300,117659567,697,697,697,697,0
|
|
20240613,155200,117659567,697,697,697,697,0
|
|
20240613,155100,117659567,697,697,697,697,0
|
|
20240613,155000,117659567,697,697,697,697,0
|
|
20240613,154900,117659567,697,697,697,697,0
|
|
20240613,154800,117659567,697,697,697,697,0
|
|
20240613,154700,117659567,697,697,697,697,0
|
|
20240613,154600,117659567,697,697,697,697,0
|
|
20240613,154500,117659567,697,697,697,697,0
|
|
20240613,154400,117659567,697,697,697,697,0
|
|
20240613,154300,117659567,697,697,697,697,0
|
|
20240613,154200,117659567,697,697,697,697,0
|
|
20240613,154100,117659567,697,697,697,697,0
|
|
20240613,154000,117659567,697,697,697,697,0
|
|
20240613,153900,117659567,697,697,697,697,0
|
|
20240613,153800,117659567,697,697,697,697,0
|
|
20240613,153700,117659567,697,697,697,697,0
|
|
20240613,153600,117659567,697,697,697,697,0
|
|
20240613,153500,117659567,697,697,697,697,0
|
|
20240613,153400,117659567,697,697,697,697,0
|
|
20240613,153300,117659567,697,697,697,697,0
|
|
20240613,153200,117659567,697,697,697,697,0
|
|
20240613,153100,117659567,697,697,697,697,0
|
|
20240613,153000,117659567,697,697,697,697,4688
|
|
20240613,152900,116025799,700,700,700,700,0
|
|
20240613,152800,116025799,700,700,700,700,0
|
|
20240613,152700,116025799,700,700,700,700,0
|
|
20240613,152600,116025799,700,700,700,700,0
|
|
20240613,152500,116025799,700,700,700,700,0
|
|
20240613,152400,116025799,700,700,700,700,0
|
|
20240613,152300,116025799,700,700,700,700,0
|
|
20240613,152200,116025799,700,700,700,700,0
|
|
20240613,152100,116025799,700,700,700,700,0
|
|
20240613,152000,116025799,700,700,700,700,0
|
|
20240613,151900,116025799,700,700,700,700,1511
|
|
20240613,151800,114968099,699,699,699,699,0
|
|
20240613,151700,114968099,699,699,699,699,3682
|
|
20240613,151600,112394381,699,699,699,699,295
|
|
20240613,151500,112188176,699,699,699,699,863
|
|
20240613,151400,111584939,699,699,699,699,500
|
|
20240613,151300,111235439,698,698,698,698,0
|
|
20240613,151200,111235439,698,698,698,698,486
|
|
20240613,151100,110896211,699,699,699,699,30
|
|
20240613,151000,110875241,699,699,699,699,0
|
|
20240613,150900,110875241,699,699,699,699,120
|
|
20240613,150800,110791361,699,699,699,699,902
|
|
20240613,150700,110160863,699,699,699,699,33
|
|
20240613,150600,110137796,699,699,699,699,471
|
|
20240613,150500,109808567,701,701,701,701,5009
|
|
20240613,150400,106297258,701,701,701,701,0
|
|
20240613,150300,106297258,701,701,701,701,0
|
|
20240613,150200,106297258,701,701,701,701,1
|
|
20240613,150100,106296557,701,701,701,701,1200
|
|
20240613,150000,105455357,701,701,701,701,125
|
|
20240613,145900,105367732,701,701,701,701,20
|
|
20240613,145800,105353712,698,698,698,698,594
|
|
20240613,145700,104939100,698,697,698,697,3510
|
|
20240613,145600,102492629,698,698,698,698,50
|
|
20240613,145500,102457729,698,698,698,698,17
|
|
20240613,145400,102445863,699,701,701,699,896
|
|
20240613,145300,101819167,701,701,701,701,0
|
|
20240613,145200,101819167,701,701,701,701,0
|
|
20240613,145100,101819167,701,701,701,701,0
|
|
20240613,145000,101819167,701,701,701,701,0
|
|
20240613,144900,101819167,701,700,701,700,4926
|
|
20240613,144800,98370966,699,699,699,699,1769
|
|
20240613,144700,97134435,701,701,701,701,527
|
|
20240613,144600,96765008,701,701,701,701,0
|
|
20240613,144500,96765008,701,701,701,701,0
|
|
20240613,144400,96765008,701,701,701,701,65
|
|
20240613,144300,96719443,701,701,701,701,0
|
|
20240613,144200,96719443,701,701,701,701,43
|
|
20240613,144100,96689300,701,701,701,701,42
|
|
20240613,144000,96659858,701,701,701,700,1908
|
|
20240613,143900,95322578,702,702,702,702,0
|
|
20240613,143800,95322578,702,702,702,702,0
|
|
20240613,143700,95322578,702,702,702,702,0
|
|
20240613,143600,95322578,702,702,702,702,0
|
|
20240613,143500,95322578,702,702,702,698,19
|
|
20240613,143400,95309308,697,700,704,696,13425
|
|
20240613,143300,85956834,700,700,700,700,0
|
|
20240613,143200,85956834,700,700,700,700,40
|
|
20240613,143100,85928834,695,695,695,695,0
|
|
20240613,143000,85928834,695,695,695,695,0
|
|
20240613,142900,85928834,695,704,704,695,22580
|
|
20240613,142800,70147901,706,706,706,706,472
|
|
20240613,142700,69814669,706,706,706,706,0
|
|
20240613,142600,69814669,706,706,706,706,7
|
|
20240613,142500,69809727,706,706,706,706,50
|
|
20240613,142400,69774427,706,706,706,706,0
|
|
20240613,142300,69774427,706,706,706,706,0
|
|
20240613,142200,69774427,706,706,706,706,0
|
|
20240613,142100,69774427,706,706,706,706,2347
|
|
20240613,142000,68117445,701,701,701,701,0
|
|
20240613,141900,68117445,701,701,701,701,0
|
|
20240613,141800,68117445,701,701,701,701,0
|
|
20240613,141700,68117445,701,701,701,701,0
|
|
20240613,141600,68117445,701,701,701,701,1005
|
|
20240613,141500,67412940,705,705,705,705,0
|
|
20240613,141400,67412940,705,705,705,705,0
|
|
20240613,141300,67412940,705,705,705,705,0
|
|
20240613,141200,67412940,705,705,705,705,0
|
|
20240613,141100,67412940,705,705,705,705,0
|
|
20240613,141000,67412940,705,704,705,704,500
|
|
20240613,140900,67060840,705,705,705,705,860
|
|
20240613,140800,66454540,701,701,701,701,0
|
|
20240613,140700,66454540,701,703,703,701,1500
|
|
20240613,140600,65401488,705,705,705,705,1
|
|
20240613,140500,65400783,705,705,705,705,0
|
|
20240613,140400,65400783,705,705,705,705,0
|
|
20240613,140300,65400783,705,705,705,705,300
|
|
20240613,140200,65189283,705,705,705,705,0
|
|
20240613,140100,65189283,705,705,705,705,4414
|
|
20240613,140000,62077413,705,705,705,705,0
|
|
20240613,135900,62077413,705,705,705,705,0
|
|
20240613,135800,62077413,705,705,705,705,472
|
|
20240613,135700,61744653,705,705,705,705,0
|
|
20240613,135600,61744653,705,705,705,705,0
|
|
20240613,135500,61744653,705,705,705,705,0
|
|
20240613,135400,61744653,705,705,705,705,0
|
|
20240613,135300,61744653,705,705,705,705,0
|
|
20240613,135200,61744653,705,705,705,705,15
|
|
20240613,135100,61734078,705,705,705,705,0
|
|
20240613,135000,61734078,705,705,705,705,1
|
|
20240613,134900,61733373,705,705,705,705,0
|
|
20240613,134800,61733373,705,705,705,705,0
|
|
20240613,134700,61733373,705,705,705,705,0
|
|
20240613,134600,61733373,705,705,705,705,0
|
|
20240613,134500,61733373,705,705,705,705,0
|
|
20240613,134400,61733373,705,705,705,705,0
|
|
20240613,134300,61733373,705,705,705,705,0
|
|
20240613,134200,61733373,705,705,705,705,0
|
|
20240613,134100,61733373,705,705,705,705,1
|
|
20240613,134000,61732668,705,705,705,705,0
|
|
20240613,133900,61732668,705,705,705,705,0
|
|
20240613,133800,61732668,705,705,705,705,0
|
|
20240613,133700,61732668,705,705,705,705,0
|
|
20240613,133600,61732668,705,705,705,705,0
|
|
20240613,133500,61732668,705,705,705,705,0
|
|
20240613,133400,61732668,705,705,705,705,0
|
|
20240613,133300,61732668,705,705,705,705,0
|
|
20240613,133200,61732668,705,705,705,705,6
|
|
20240613,133100,61728438,705,705,705,705,0
|
|
20240613,133000,61728438,705,705,705,705,0
|
|
20240613,132900,61728438,705,703,705,703,475
|
|
20240613,132800,61393565,705,705,705,705,0
|
|
20240613,132700,61393565,705,705,705,705,0
|
|
20240613,132600,61393565,705,705,705,705,0
|
|
20240613,132500,61393565,705,705,705,705,1
|
|
20240613,132400,61392860,703,703,703,703,0
|
|
20240613,132300,61392860,703,703,703,703,8
|
|
20240613,132200,61387236,703,702,703,702,337
|
|
20240613,132100,61150661,702,702,702,702,56
|
|
20240613,132000,61111349,702,702,702,702,19
|
|
20240613,131900,61098011,702,702,702,702,18
|
|
20240613,131800,61085375,702,702,702,702,1
|
|
20240613,131700,61084673,701,701,701,701,37
|
|
20240613,131600,61058736,702,702,702,702,0
|
|
20240613,131500,61058736,702,702,702,702,0
|
|
20240613,131400,61058736,702,702,702,702,0
|
|
20240613,131300,61058736,702,702,702,702,0
|
|
20240613,131200,61058736,702,702,702,702,0
|
|
20240613,131100,61058736,702,702,702,702,0
|
|
20240613,131000,61058736,702,702,702,702,0
|
|
20240613,130900,61058736,702,702,702,702,0
|
|
20240613,130800,61058736,702,702,702,702,0
|
|
20240613,130700,61058736,702,702,702,702,0
|
|
20240613,130600,61058736,702,701,702,701,11
|
|
20240613,130500,61051024,702,702,702,702,0
|
|
20240613,130400,61051024,702,702,702,702,0
|
|
20240613,130300,61051024,702,702,702,702,0
|
|
20240613,130200,61051024,702,702,702,702,106
|
|
20240613,130100,60976612,702,702,702,702,0
|
|
20240613,130000,60976612,702,702,702,702,0
|
|
20240613,125900,60976612,702,702,702,702,0
|
|
20240613,125800,60976612,702,702,702,702,0
|
|
20240613,125700,60976612,702,702,702,702,0
|
|
20240613,125600,60976612,702,702,702,702,0
|
|
20240613,125500,60976612,702,702,702,702,0
|
|
20240613,125400,60976612,702,702,702,702,0
|
|
20240613,125300,60976612,702,702,702,702,0
|
|
20240613,125200,60976612,702,702,702,702,2
|
|
20240613,125100,60975208,702,702,702,702,0
|
|
20240613,125000,60975208,702,702,702,702,0
|
|
20240613,124900,60975208,702,702,702,702,2
|
|
20240613,124800,60973804,700,700,700,700,1
|
|
20240613,124700,60973104,700,700,700,700,0
|
|
20240613,124600,60973104,700,700,700,700,0
|
|
20240613,124500,60973104,700,700,700,700,0
|
|
20240613,124400,60973104,700,700,700,700,0
|
|
20240613,124300,60973104,700,700,700,700,0
|
|
20240613,124200,60973104,700,702,702,700,401
|
|
20240613,124100,60692402,700,700,700,700,137
|
|
20240613,124000,60596502,702,702,702,702,0
|
|
20240613,123900,60596502,702,702,702,702,0
|
|
20240613,123800,60596502,702,702,702,702,0
|
|
20240613,123700,60596502,702,702,702,702,0
|
|
20240613,123600,60596502,702,702,702,702,0
|
|
20240613,123500,60596502,702,702,702,702,104
|
|
20240613,123400,60523494,702,702,702,702,1
|
|
20240613,123300,60522792,698,700,700,698,4783
|
|
20240613,123200,57184237,698,698,698,698,3
|
|
20240613,123100,57182143,698,700,700,698,1000
|
|
20240613,123000,56483390,699,700,700,699,1000
|
|
20240613,122900,55783725,700,700,700,700,0
|
|
20240613,122800,55783725,700,700,700,700,0
|
|
20240613,122700,55783725,700,700,700,700,0
|
|
20240613,122600,55783725,700,701,701,700,1385
|
|
20240613,122500,54813422,702,702,702,702,0
|
|
20240613,122400,54813422,702,702,702,702,0
|
|
20240613,122300,54813422,702,702,702,702,650
|
|
20240613,122200,54357122,702,702,702,702,0
|
|
20240613,122100,54357122,702,702,702,702,0
|
|
20240613,122000,54357122,702,702,702,702,0
|
|
20240613,121900,54357122,702,702,702,702,0
|
|
20240613,121800,54357122,702,702,702,702,1
|
|
20240613,121700,54356420,702,702,702,702,0
|
|
20240613,121600,54356420,702,702,702,702,0
|
|
20240613,121500,54356420,702,702,702,702,0
|
|
20240613,121400,54356420,702,702,702,702,0
|
|
20240613,121300,54356420,702,702,702,702,1
|
|
20240613,121200,54355718,702,702,702,702,5
|
|
20240613,121100,54352208,702,702,702,702,3
|
|
20240613,121000,54350102,702,702,702,702,10
|
|
20240613,120900,54343082,702,702,702,702,0
|
|
20240613,120800,54343082,702,702,702,702,0
|
|
20240613,120700,54343082,702,702,702,702,0
|
|
20240613,120600,54343082,702,702,702,702,0
|
|
20240613,120500,54343082,702,702,702,702,0
|
|
20240613,120400,54343082,702,702,702,702,10
|
|
20240613,120300,54336062,700,701,701,700,12740
|
|
20240613,120200,45417539,702,702,702,702,0
|
|
20240613,120100,45417539,702,702,702,702,0
|
|
20240613,120000,45417539,702,702,702,702,3
|
|
20240613,115900,45415433,702,702,702,702,0
|
|
20240613,115800,45415433,702,702,702,702,16
|
|
20240613,115700,45404201,702,702,702,702,10
|
|
20240613,115600,45397181,702,702,702,702,10
|
|
20240613,115500,45390161,702,702,702,702,20
|
|
20240613,115400,45376121,703,703,703,703,20
|
|
20240613,115300,45362061,702,702,702,702,2336
|
|
20240613,115200,43722189,703,703,703,703,10
|
|
20240613,115100,43715159,703,705,705,703,615
|
|
20240613,115000,43282774,705,705,705,705,1
|
|
20240613,114900,43282069,704,704,704,704,0
|
|
20240613,114800,43282069,704,704,704,704,5
|
|
20240613,114700,43278549,706,706,706,706,0
|
|
20240613,114600,43278549,706,706,706,706,0
|
|
20240613,114500,43278549,706,706,706,706,1
|
|
20240613,114400,43277843,706,706,706,706,0
|
|
20240613,114300,43277843,706,706,706,706,1
|
|
20240613,114200,43277137,706,706,706,706,2
|
|
20240613,114100,43275725,704,704,704,704,71
|
|
20240613,114000,43225741,702,703,703,702,955
|
|
20240613,113900,42554379,703,703,703,703,0
|
|
20240613,113800,42554379,703,703,703,703,1
|
|
20240613,113700,42553676,702,703,703,702,37
|
|
20240613,113600,42527692,703,703,703,703,11
|
|
20240613,113500,42519959,703,702,703,702,447
|
|
20240613,113400,42205720,703,703,703,703,0
|
|
20240613,113300,42205720,703,703,703,703,200
|
|
20240613,113200,42065120,703,702,703,702,1267
|
|
20240613,113100,41175186,702,702,702,702,2
|
|
20240613,113000,41173782,702,702,702,702,0
|
|
20240613,112900,41173782,702,702,702,702,100
|
|
20240613,112800,41103582,702,702,702,702,0
|
|
20240613,112700,41103582,702,702,702,702,18
|
|
20240613,112600,41090946,702,702,702,702,0
|
|
20240613,112500,41090946,702,702,702,702,113
|
|
20240613,112400,41011620,703,703,703,703,0
|
|
20240613,112300,41011620,703,703,703,703,0
|
|
20240613,112200,41011620,703,703,703,703,0
|
|
20240613,112100,41011620,703,703,703,703,0
|
|
20240613,112000,41011620,703,703,703,703,103
|
|
20240613,111900,40939211,703,703,703,703,0
|
|
20240613,111800,40939211,703,703,703,703,0
|
|
20240613,111700,40939211,703,703,703,703,0
|
|
20240613,111600,40939211,703,703,703,703,0
|
|
20240613,111500,40939211,703,703,703,703,143
|
|
20240613,111400,40838682,703,703,703,703,0
|
|
20240613,111300,40838682,703,703,703,703,0
|
|
20240613,111200,40838682,703,703,703,703,0
|
|
20240613,111100,40838682,703,703,703,703,1
|
|
20240613,111000,40837979,703,703,703,703,0
|
|
20240613,110900,40837979,703,703,703,703,200
|
|
20240613,110800,40697379,703,703,703,703,0
|
|
20240613,110700,40697379,703,703,703,703,0
|
|
20240613,110600,40697379,703,703,703,703,0
|
|
20240613,110500,40697379,703,703,703,703,0
|
|
20240613,110400,40697379,703,703,703,703,1
|
|
20240613,110300,40696676,703,703,703,703,0
|
|
20240613,110200,40696676,703,703,703,703,500
|
|
20240613,110100,40345176,703,703,703,703,0
|
|
20240613,110000,40345176,703,703,703,703,90
|
|
20240613,105900,40281906,703,703,703,703,10
|
|
20240613,105800,40274876,703,703,703,703,0
|
|
20240613,105700,40274876,703,703,703,703,0
|
|
20240613,105600,40274876,703,703,703,703,5
|
|
20240613,105500,40271361,703,703,703,703,90
|
|
20240613,105400,40208091,703,703,703,703,0
|
|
20240613,105300,40208091,703,701,703,701,1001
|
|
20240613,105200,39506388,701,701,701,701,0
|
|
20240613,105100,39506388,701,702,702,701,8678
|
|
20240613,105000,33416757,703,703,703,703,1163
|
|
20240613,104900,32599168,704,704,704,704,0
|
|
20240613,104800,32599168,704,704,704,704,4
|
|
20240613,104700,32596352,704,704,704,704,400
|
|
20240613,104600,32314752,704,704,704,704,50
|
|
20240613,104500,32279552,704,704,704,704,7
|
|
20240613,104400,32274624,704,704,704,704,210
|
|
20240613,104300,32126784,706,705,706,704,1001
|
|
20240613,104200,31422048,706,706,706,706,0
|
|
20240613,104100,31422048,706,706,706,706,0
|
|
20240613,104000,31422048,706,706,706,706,0
|
|
20240613,103900,31422048,706,706,706,706,0
|
|
20240613,103800,31422048,706,706,706,706,0
|
|
20240613,103700,31422048,706,706,706,706,0
|
|
20240613,103600,31422048,706,706,706,706,0
|
|
20240613,103500,31422048,706,706,706,706,8
|
|
20240613,103400,31416400,706,706,706,706,0
|
|
20240613,103300,31416400,706,706,706,706,0
|
|
20240613,103200,31416400,706,706,706,706,0
|
|
20240613,103100,31416400,706,706,706,706,10
|
|
20240613,103000,31409340,706,706,706,706,0
|
|
20240613,102900,31409340,706,706,706,706,0
|
|
20240613,102800,31409340,706,706,706,706,0
|
|
20240613,102700,31409340,706,706,706,706,0
|
|
20240613,102600,31409340,706,706,706,706,0
|
|
20240613,102500,31409340,706,706,706,706,3
|
|
20240613,102400,31407222,707,707,707,707,13
|
|
20240613,102300,31398031,709,709,709,709,0
|
|
20240613,102200,31398031,709,709,709,709,0
|
|
20240613,102100,31398031,709,709,709,709,0
|
|
20240613,102000,31398031,709,709,709,709,0
|
|
20240613,101900,31398031,709,709,709,709,0
|
|
20240613,101800,31398031,709,709,709,709,0
|
|
20240613,101700,31398031,709,709,709,709,0
|
|
20240613,101600,31398031,709,709,709,709,2
|
|
20240613,101500,31396613,709,709,709,709,0
|
|
20240613,101400,31396613,709,709,709,709,0
|
|
20240613,101300,31396613,709,709,709,709,0
|
|
20240613,101200,31396613,709,709,709,709,64
|
|
20240613,101100,31351237,704,708,709,704,1673
|
|
20240613,101000,30171848,709,709,709,709,0
|
|
20240613,100900,30171848,709,709,709,709,1
|
|
20240613,100800,30171139,705,705,705,705,0
|
|
20240613,100700,30171139,705,705,705,705,168
|
|
20240613,100600,30052699,705,705,705,705,747
|
|
20240613,100500,29526064,705,705,705,705,1
|
|
20240613,100400,29525359,709,709,709,709,1
|
|
20240613,100300,29524650,709,709,709,709,1
|
|
20240613,100200,29523941,709,709,709,709,10
|
|
20240613,100100,29516851,709,709,709,709,0
|
|
20240613,100000,29516851,709,709,709,709,0
|
|
20240613,095900,29516851,709,709,709,709,0
|
|
20240613,095800,29516851,709,709,709,709,2
|
|
20240613,095700,29515433,709,709,709,709,0
|
|
20240613,095600,29515433,709,709,709,709,0
|
|
20240613,095500,29515433,709,709,709,709,0
|
|
20240613,095400,29515433,709,709,709,709,0
|
|
20240613,095300,29515433,709,709,709,709,805
|
|
20240613,095200,28944688,709,709,709,709,0
|
|
20240613,095100,28944688,709,709,709,709,41
|
|
20240613,095000,28915619,709,709,709,706,5
|
|
20240613,094900,28912077,709,709,709,709,11
|
|
20240613,094800,28904278,710,707,710,706,4653
|
|
20240613,094700,25617850,711,711,711,711,0
|
|
20240613,094600,25617850,711,711,711,711,0
|
|
20240613,094500,25617850,711,711,711,711,0
|
|
20240613,094400,25617850,711,711,711,711,122
|
|
20240613,094300,25531108,711,711,711,711,6
|
|
20240613,094200,25526842,711,711,711,706,669
|
|
20240613,094100,25054013,711,710,711,710,504
|
|
20240613,094000,24696169,710,710,710,710,0
|
|
20240613,093900,24696169,710,710,710,710,20
|
|
20240613,093800,24681969,711,711,711,711,0
|
|
20240613,093700,24681969,711,706,711,706,258
|
|
20240613,093600,24499695,706,706,706,706,13
|
|
20240613,093500,24490517,706,706,706,706,1002
|
|
20240613,093400,23783105,706,706,706,706,10
|
|
20240613,093300,23776045,706,706,706,706,0
|
|
20240613,093200,23776045,706,706,706,706,48
|
|
20240613,093100,23742157,706,707,707,706,100
|
|
20240613,093000,23671488,710,710,710,710,0
|
|
20240613,092900,23671488,710,710,710,710,0
|
|
20240613,092800,23671488,710,710,710,710,0
|
|
20240613,092700,23671488,710,710,710,710,0
|
|
20240613,092600,23671488,710,710,710,710,0
|
|
20240613,092500,23671488,710,710,710,710,0
|
|
20240613,092400,23671488,710,710,710,710,151
|
|
20240613,092300,23564278,712,712,712,712,0
|
|
20240613,092200,23564278,712,712,712,712,0
|
|
20240613,092100,23564278,712,712,712,712,0
|
|
20240613,092000,23564278,712,709,712,709,11
|
|
20240613,091900,23556476,712,712,712,712,1
|
|
20240613,091800,23555764,712,706,712,706,201
|
|
20240613,091700,23413852,712,712,712,712,13
|
|
20240613,091600,23404596,713,713,713,713,695
|
|
20240613,091500,22909061,713,713,713,713,120
|
|
20240613,091400,22823501,713,713,713,713,0
|
|
20240613,091300,22823501,713,713,713,713,0
|
|
20240613,091200,22823501,713,713,713,713,0
|
|
20240613,091100,22823501,713,713,713,713,62
|
|
20240613,091000,22779295,714,714,714,714,1
|
|
20240613,090900,22778581,713,713,713,713,0
|
|
20240613,090800,22778581,713,713,713,713,200
|
|
20240613,090700,22635981,713,712,713,712,1500
|
|
20240613,090600,21567095,713,713,713,713,0
|
|
20240613,090500,21567095,713,712,713,712,389
|
|
20240613,090400,21289886,713,711,713,711,9857
|
|
20240613,090300,14263002,714,710,714,710,6329
|
|
20240613,090200,9744222,710,710,710,710,0
|
|
20240613,090100,9744222,710,710,710,710,200
|
|
20240613,090000,9602222,719,719,719,719,5148
|