603 lines
25 KiB
CSV
603 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190000,31338715,691,691,691,691,200
|
|
20240618,185900,31338715,691,691,691,691,0
|
|
20240618,185800,31338715,691,691,691,691,0
|
|
20240618,185700,31338715,691,691,691,691,0
|
|
20240618,185600,31338715,691,691,691,691,0
|
|
20240618,185500,31338715,691,691,691,691,0
|
|
20240618,185400,31338715,691,691,691,691,0
|
|
20240618,185300,31338715,691,691,691,691,0
|
|
20240618,185200,31338715,691,691,691,691,0
|
|
20240618,185100,31338715,691,691,691,691,0
|
|
20240618,185000,31338715,691,691,691,691,0
|
|
20240618,184900,31338715,691,691,691,691,0
|
|
20240618,184800,31338715,691,691,691,691,0
|
|
20240618,184700,31338715,691,691,691,691,0
|
|
20240618,184600,31338715,691,691,691,691,0
|
|
20240618,184500,31338715,691,691,691,691,0
|
|
20240618,184400,31338715,691,691,691,691,0
|
|
20240618,184300,31338715,691,691,691,691,0
|
|
20240618,184200,31338715,691,691,691,691,0
|
|
20240618,184100,31338715,691,691,691,691,0
|
|
20240618,184000,31338715,691,691,691,691,0
|
|
20240618,183900,31338715,691,691,691,691,0
|
|
20240618,183800,31338715,691,691,691,691,0
|
|
20240618,183700,31338715,691,691,691,691,0
|
|
20240618,183600,31338715,691,691,691,691,0
|
|
20240618,183500,31338715,691,691,691,691,0
|
|
20240618,183400,31338715,691,691,691,691,0
|
|
20240618,183300,31338715,691,691,691,691,0
|
|
20240618,183200,31338715,691,691,691,691,0
|
|
20240618,183100,31338715,691,691,691,691,0
|
|
20240618,183000,31338715,691,691,691,691,200
|
|
20240618,182900,31338715,691,691,691,691,0
|
|
20240618,182800,31338715,691,691,691,691,0
|
|
20240618,182700,31338715,691,691,691,691,0
|
|
20240618,182600,31338715,691,691,691,691,0
|
|
20240618,182500,31338715,691,691,691,691,0
|
|
20240618,182400,31338715,691,691,691,691,0
|
|
20240618,182300,31338715,691,691,691,691,0
|
|
20240618,182200,31338715,691,691,691,691,0
|
|
20240618,182100,31338715,691,691,691,691,0
|
|
20240618,182000,31338715,691,691,691,691,0
|
|
20240618,181900,31338715,691,691,691,691,0
|
|
20240618,181800,31338715,691,691,691,691,0
|
|
20240618,181700,31338715,691,691,691,691,0
|
|
20240618,181600,31338715,691,691,691,691,0
|
|
20240618,181500,31338715,691,691,691,691,0
|
|
20240618,181400,31338715,691,691,691,691,0
|
|
20240618,181300,31338715,691,691,691,691,0
|
|
20240618,181200,31338715,691,691,691,691,0
|
|
20240618,181100,31338715,691,691,691,691,0
|
|
20240618,181000,31338715,691,691,691,691,0
|
|
20240618,180900,31338715,691,691,691,691,0
|
|
20240618,180800,31338715,691,691,691,691,0
|
|
20240618,180700,31338715,691,691,691,691,0
|
|
20240618,180600,31338715,691,691,691,691,0
|
|
20240618,180500,31338715,691,691,691,691,0
|
|
20240618,180400,31338715,691,691,691,691,0
|
|
20240618,180300,31338715,691,691,691,691,0
|
|
20240618,180200,31338715,691,691,691,691,0
|
|
20240618,180100,31338715,691,691,691,691,0
|
|
20240618,180000,31338715,691,691,691,691,200
|
|
20240618,175900,31338715,691,691,691,691,0
|
|
20240618,175800,31338715,691,691,691,691,0
|
|
20240618,175700,31338715,691,691,691,691,0
|
|
20240618,175600,31338715,691,691,691,691,0
|
|
20240618,175500,31338715,691,691,691,691,0
|
|
20240618,175400,31338715,691,691,691,691,0
|
|
20240618,175300,31338715,691,691,691,691,0
|
|
20240618,175200,31338715,691,691,691,691,0
|
|
20240618,175100,31338715,691,691,691,691,0
|
|
20240618,175000,31338715,691,691,691,691,0
|
|
20240618,174900,31338715,691,691,691,691,0
|
|
20240618,174800,31338715,691,691,691,691,0
|
|
20240618,174700,31338715,691,691,691,691,0
|
|
20240618,174600,31338715,691,691,691,691,0
|
|
20240618,174500,31338715,691,691,691,691,0
|
|
20240618,174400,31338715,691,691,691,691,0
|
|
20240618,174300,31338715,691,691,691,691,0
|
|
20240618,174200,31338715,691,691,691,691,0
|
|
20240618,174100,31338715,691,691,691,691,0
|
|
20240618,174000,31338715,691,691,691,691,0
|
|
20240618,173900,31338715,691,691,691,691,0
|
|
20240618,173800,31338715,691,691,691,691,0
|
|
20240618,173700,31338715,691,691,691,691,0
|
|
20240618,173600,31338715,691,691,691,691,0
|
|
20240618,173500,31338715,691,691,691,691,0
|
|
20240618,173400,31338715,691,691,691,691,0
|
|
20240618,173300,31338715,691,691,691,691,0
|
|
20240618,173200,31338715,691,691,691,691,0
|
|
20240618,173100,31338715,691,691,691,691,0
|
|
20240618,173000,31338715,691,691,691,691,200
|
|
20240618,172900,31338715,691,691,691,691,0
|
|
20240618,172800,31338715,691,691,691,691,0
|
|
20240618,172700,31338715,691,691,691,691,0
|
|
20240618,172600,31338715,691,691,691,691,0
|
|
20240618,172500,31338715,691,691,691,691,0
|
|
20240618,172400,31338715,691,691,691,691,0
|
|
20240618,172300,31338715,691,691,691,691,0
|
|
20240618,172200,31338715,691,691,691,691,0
|
|
20240618,172100,31338715,691,691,691,691,0
|
|
20240618,172000,31338715,691,691,691,691,0
|
|
20240618,171900,31338715,691,691,691,691,0
|
|
20240618,171800,31338715,691,691,691,691,0
|
|
20240618,171700,31338715,691,691,691,691,0
|
|
20240618,171600,31338715,691,691,691,691,0
|
|
20240618,171500,31338715,691,691,691,691,0
|
|
20240618,171400,31338715,691,691,691,691,0
|
|
20240618,171300,31338715,691,691,691,691,0
|
|
20240618,171200,31338715,691,691,691,691,0
|
|
20240618,171100,31338715,691,691,691,691,0
|
|
20240618,171000,31338715,691,691,691,691,0
|
|
20240618,170900,31338715,691,691,691,691,0
|
|
20240618,170800,31338715,691,691,691,691,0
|
|
20240618,170700,31338715,691,691,691,691,0
|
|
20240618,170600,31338715,691,691,691,691,0
|
|
20240618,170500,31338715,691,691,691,691,0
|
|
20240618,170400,31338715,691,691,691,691,0
|
|
20240618,170300,31338715,691,691,691,691,0
|
|
20240618,170200,31338715,691,691,691,691,0
|
|
20240618,170100,31338715,691,691,691,691,0
|
|
20240618,170000,31338715,691,691,691,691,200
|
|
20240618,165900,31338715,691,691,691,691,0
|
|
20240618,165800,31338715,691,691,691,691,0
|
|
20240618,165700,31338715,691,691,691,691,0
|
|
20240618,165600,31338715,691,691,691,691,0
|
|
20240618,165500,31338715,691,691,691,691,0
|
|
20240618,165400,31338715,691,691,691,691,0
|
|
20240618,165300,31338715,691,691,691,691,0
|
|
20240618,165200,31338715,691,691,691,691,0
|
|
20240618,165100,31338715,691,691,691,691,0
|
|
20240618,165000,31338715,691,691,691,691,0
|
|
20240618,164900,31338715,691,691,691,691,0
|
|
20240618,164800,31338715,691,691,691,691,0
|
|
20240618,164700,31338715,691,691,691,691,0
|
|
20240618,164600,31338715,691,691,691,691,0
|
|
20240618,164500,31338715,691,691,691,691,0
|
|
20240618,164400,31338715,691,691,691,691,0
|
|
20240618,164300,31338715,691,691,691,691,0
|
|
20240618,164200,31338715,691,691,691,691,0
|
|
20240618,164100,31338715,691,691,691,691,0
|
|
20240618,164000,31338715,691,691,691,691,0
|
|
20240618,163900,31338715,691,691,691,691,0
|
|
20240618,163800,31338715,691,691,691,691,0
|
|
20240618,163700,31338715,691,691,691,691,0
|
|
20240618,163600,31338715,691,691,691,691,0
|
|
20240618,163500,31338715,691,691,691,691,0
|
|
20240618,163400,31338715,691,691,691,691,0
|
|
20240618,163300,31338715,691,691,691,691,0
|
|
20240618,163200,31338715,691,691,691,691,0
|
|
20240618,163100,31338715,691,691,691,691,0
|
|
20240618,163000,31338715,691,691,691,691,200
|
|
20240618,162900,31338715,691,691,691,691,0
|
|
20240618,162800,31338715,691,691,691,691,0
|
|
20240618,162700,31338715,691,691,691,691,0
|
|
20240618,162600,31338715,691,691,691,691,0
|
|
20240618,162500,31338715,691,691,691,691,0
|
|
20240618,162400,31338715,691,691,691,691,0
|
|
20240618,162300,31338715,691,691,691,691,0
|
|
20240618,162200,31338715,691,691,691,691,0
|
|
20240618,162100,31338715,691,691,691,691,0
|
|
20240618,162000,31338715,691,691,691,691,0
|
|
20240618,161900,31338715,691,691,691,691,0
|
|
20240618,161800,31338715,691,691,691,691,0
|
|
20240618,161700,31338715,691,691,691,691,0
|
|
20240618,161600,31338715,691,691,691,691,0
|
|
20240618,161500,31338715,691,691,691,691,0
|
|
20240618,161400,31338715,691,691,691,691,0
|
|
20240618,161300,31338715,691,691,691,691,0
|
|
20240618,161200,31338715,691,691,691,691,0
|
|
20240618,161100,31338715,691,691,691,691,0
|
|
20240618,161000,31338715,691,691,691,691,0
|
|
20240618,160900,31338715,691,691,691,691,0
|
|
20240618,160800,31338715,691,691,691,691,0
|
|
20240618,160700,31338715,691,691,691,691,0
|
|
20240618,160600,31338715,691,691,691,691,0
|
|
20240618,160500,31338715,691,691,691,691,0
|
|
20240618,160400,31338715,691,691,691,691,0
|
|
20240618,160300,31338715,691,691,691,691,0
|
|
20240618,160200,31338715,691,691,691,691,0
|
|
20240618,160100,31338715,691,691,691,691,0
|
|
20240618,160000,31338715,691,691,691,691,200
|
|
20240618,155900,31338715,691,691,691,691,0
|
|
20240618,155800,31338715,691,691,691,691,0
|
|
20240618,155700,31338715,691,691,691,691,0
|
|
20240618,155600,31338715,691,691,691,691,0
|
|
20240618,155500,31338715,691,691,691,691,0
|
|
20240618,155400,31338715,691,691,691,691,0
|
|
20240618,155300,31338715,691,691,691,691,0
|
|
20240618,155200,31338715,691,691,691,691,0
|
|
20240618,155100,31338715,691,691,691,691,0
|
|
20240618,155000,31338715,691,691,691,691,0
|
|
20240618,154900,31338715,691,691,691,691,0
|
|
20240618,154800,31338715,691,691,691,691,0
|
|
20240618,154700,31338715,691,691,691,691,0
|
|
20240618,154600,31338715,691,691,691,691,0
|
|
20240618,154500,31338715,691,691,691,691,0
|
|
20240618,154400,31338715,691,691,691,691,0
|
|
20240618,154300,31338715,691,691,691,691,0
|
|
20240618,154200,31338715,691,691,691,691,0
|
|
20240618,154100,31338715,691,691,691,691,0
|
|
20240618,154000,31338715,691,691,691,691,0
|
|
20240618,153900,31338715,691,691,691,691,0
|
|
20240618,153800,31338715,691,691,691,691,0
|
|
20240618,153700,31338715,691,691,691,691,0
|
|
20240618,153600,31338715,691,691,691,691,0
|
|
20240618,153500,31338715,691,691,691,691,0
|
|
20240618,153400,31338715,691,691,691,691,0
|
|
20240618,153300,31338715,691,691,691,691,0
|
|
20240618,153200,31338715,691,691,691,691,0
|
|
20240618,153100,31338715,691,691,691,691,0
|
|
20240618,153000,31338715,691,691,691,691,400
|
|
20240618,152900,31200515,691,691,691,691,0
|
|
20240618,152800,31200515,691,691,691,691,0
|
|
20240618,152700,31200515,691,691,691,691,0
|
|
20240618,152600,31200515,691,691,691,691,0
|
|
20240618,152500,31200515,691,691,691,691,0
|
|
20240618,152400,31200515,691,691,691,691,0
|
|
20240618,152300,31200515,691,691,691,691,0
|
|
20240618,152200,31200515,691,691,691,691,0
|
|
20240618,152100,31200515,691,691,691,691,0
|
|
20240618,152000,31200515,691,691,691,691,0
|
|
20240618,151900,31200515,691,691,691,691,262
|
|
20240618,151800,31019473,691,691,691,691,0
|
|
20240618,151700,31019473,691,691,691,691,0
|
|
20240618,151600,31019473,691,691,691,691,0
|
|
20240618,151500,31019473,691,694,694,691,131
|
|
20240618,151400,30928949,694,694,694,694,0
|
|
20240618,151300,30928949,694,693,694,693,482
|
|
20240618,151200,30594922,693,693,693,693,0
|
|
20240618,151100,30594922,693,693,693,693,1
|
|
20240618,151000,30594229,693,693,693,693,0
|
|
20240618,150900,30594229,693,693,693,693,0
|
|
20240618,150800,30594229,693,693,693,693,0
|
|
20240618,150700,30594229,693,692,693,692,1508
|
|
20240618,150600,29550690,693,693,693,693,2
|
|
20240618,150500,29549304,693,693,693,693,0
|
|
20240618,150400,29549304,693,693,693,693,0
|
|
20240618,150300,29549304,693,693,693,693,0
|
|
20240618,150200,29549304,693,693,693,693,0
|
|
20240618,150100,29549304,693,693,693,693,0
|
|
20240618,150000,29549304,693,693,693,693,0
|
|
20240618,145900,29549304,693,693,693,693,0
|
|
20240618,145800,29549304,693,693,693,693,531
|
|
20240618,145700,29181321,694,694,694,694,0
|
|
20240618,145600,29181321,694,694,694,694,2
|
|
20240618,145500,29179933,694,694,694,694,0
|
|
20240618,145400,29179933,694,694,694,694,0
|
|
20240618,145300,29179933,694,694,694,694,0
|
|
20240618,145200,29179933,694,693,694,693,367
|
|
20240618,145100,28925237,694,694,694,694,0
|
|
20240618,145000,28925237,694,694,694,694,0
|
|
20240618,144900,28925237,694,694,694,694,0
|
|
20240618,144800,28925237,694,694,694,694,0
|
|
20240618,144700,28925237,694,694,694,694,0
|
|
20240618,144600,28925237,694,694,694,694,0
|
|
20240618,144500,28925237,694,694,694,694,0
|
|
20240618,144400,28925237,694,694,694,694,0
|
|
20240618,144300,28925237,694,694,694,694,0
|
|
20240618,144200,28925237,694,694,694,694,0
|
|
20240618,144100,28925237,694,694,694,694,2
|
|
20240618,144000,28923849,694,694,694,694,0
|
|
20240618,143900,28923849,694,694,694,694,0
|
|
20240618,143800,28923849,694,694,694,694,0
|
|
20240618,143700,28923849,694,694,694,694,0
|
|
20240618,143600,28923849,694,694,694,694,0
|
|
20240618,143500,28923849,694,694,694,694,1
|
|
20240618,143400,28923155,694,694,694,694,0
|
|
20240618,143300,28923155,694,694,694,694,0
|
|
20240618,143200,28923155,694,694,694,694,1
|
|
20240618,143100,28922461,694,694,694,694,0
|
|
20240618,143000,28922461,694,694,694,694,5030
|
|
20240618,142900,25431641,694,693,694,693,9331
|
|
20240618,142800,18956353,693,693,693,693,481
|
|
20240618,142700,18623020,693,693,693,693,2
|
|
20240618,142600,18621634,693,692,693,692,24
|
|
20240618,142500,18605025,694,694,694,694,0
|
|
20240618,142400,18605025,694,694,694,694,0
|
|
20240618,142300,18605025,694,694,694,694,0
|
|
20240618,142200,18605025,694,694,694,694,0
|
|
20240618,142100,18605025,694,694,694,694,0
|
|
20240618,142000,18605025,694,694,694,694,0
|
|
20240618,141900,18605025,694,694,694,694,0
|
|
20240618,141800,18605025,694,694,694,694,0
|
|
20240618,141700,18605025,694,694,694,694,0
|
|
20240618,141600,18605025,694,694,694,694,0
|
|
20240618,141500,18605025,694,694,694,694,0
|
|
20240618,141400,18605025,694,694,694,694,0
|
|
20240618,141300,18605025,694,694,694,694,0
|
|
20240618,141200,18605025,694,694,694,694,0
|
|
20240618,141100,18605025,694,694,694,694,0
|
|
20240618,141000,18605025,694,694,694,694,0
|
|
20240618,140900,18605025,694,694,694,694,0
|
|
20240618,140800,18605025,694,694,694,694,0
|
|
20240618,140700,18605025,694,694,694,694,0
|
|
20240618,140600,18605025,694,694,694,694,0
|
|
20240618,140500,18605025,694,694,694,694,0
|
|
20240618,140400,18605025,694,694,694,694,0
|
|
20240618,140300,18605025,694,694,694,694,0
|
|
20240618,140200,18605025,694,694,694,694,0
|
|
20240618,140100,18605025,694,694,694,694,1
|
|
20240618,140000,18604331,693,693,693,693,0
|
|
20240618,135900,18604331,693,693,693,693,0
|
|
20240618,135800,18604331,693,693,693,693,169
|
|
20240618,135700,18487214,694,694,694,694,0
|
|
20240618,135600,18487214,694,694,694,694,0
|
|
20240618,135500,18487214,694,694,694,694,0
|
|
20240618,135400,18487214,694,694,694,694,0
|
|
20240618,135300,18487214,694,694,694,694,0
|
|
20240618,135200,18487214,694,694,694,694,0
|
|
20240618,135100,18487214,694,694,694,694,20
|
|
20240618,135000,18473334,694,694,694,694,0
|
|
20240618,134900,18473334,694,694,694,694,0
|
|
20240618,134800,18473334,694,694,694,694,0
|
|
20240618,134700,18473334,694,694,694,694,0
|
|
20240618,134600,18473334,694,694,694,694,0
|
|
20240618,134500,18473334,694,694,694,694,1
|
|
20240618,134400,18472640,694,694,694,694,0
|
|
20240618,134300,18472640,694,694,694,694,0
|
|
20240618,134200,18472640,694,694,694,694,0
|
|
20240618,134100,18472640,694,694,694,694,0
|
|
20240618,134000,18472640,694,694,694,694,0
|
|
20240618,133900,18472640,694,694,694,694,0
|
|
20240618,133800,18472640,694,694,694,694,0
|
|
20240618,133700,18472640,694,694,694,694,0
|
|
20240618,133600,18472640,694,694,694,694,0
|
|
20240618,133500,18472640,694,694,694,694,20
|
|
20240618,133400,18458760,694,694,694,694,0
|
|
20240618,133300,18458760,694,694,694,694,0
|
|
20240618,133200,18458760,694,694,694,694,0
|
|
20240618,133100,18458760,694,694,694,694,128
|
|
20240618,133000,18369928,694,694,694,694,0
|
|
20240618,132900,18369928,694,694,694,694,0
|
|
20240618,132800,18369928,694,694,694,694,1
|
|
20240618,132700,18369234,693,693,693,693,0
|
|
20240618,132600,18369234,693,693,693,693,0
|
|
20240618,132500,18369234,693,693,693,693,0
|
|
20240618,132400,18369234,693,693,693,693,0
|
|
20240618,132300,18369234,693,693,693,693,3
|
|
20240618,132200,18367155,693,693,693,693,200
|
|
20240618,132100,18228555,693,692,693,692,271
|
|
20240618,132000,18040923,693,693,693,693,0
|
|
20240618,131900,18040923,693,693,693,693,100
|
|
20240618,131800,17971623,693,693,693,693,200
|
|
20240618,131700,17833023,694,694,694,694,0
|
|
20240618,131600,17833023,694,694,694,694,0
|
|
20240618,131500,17833023,694,694,694,694,0
|
|
20240618,131400,17833023,694,694,694,694,0
|
|
20240618,131300,17833023,694,694,694,694,11
|
|
20240618,131200,17825389,694,694,694,694,0
|
|
20240618,131100,17825389,694,694,694,694,0
|
|
20240618,131000,17825389,694,694,694,694,0
|
|
20240618,130900,17825389,694,694,694,694,3
|
|
20240618,130800,17823307,693,693,693,693,0
|
|
20240618,130700,17823307,693,693,693,693,10
|
|
20240618,130600,17816377,693,693,693,693,4000
|
|
20240618,130500,15044377,693,693,693,693,7
|
|
20240618,130400,15039526,693,693,693,693,0
|
|
20240618,130300,15039526,693,693,693,693,0
|
|
20240618,130200,15039526,693,693,693,693,0
|
|
20240618,130100,15039526,693,693,693,693,0
|
|
20240618,130000,15039526,693,693,693,693,2
|
|
20240618,125900,15038140,693,693,693,693,147
|
|
20240618,125800,14936269,693,693,693,693,0
|
|
20240618,125700,14936269,693,693,693,693,0
|
|
20240618,125600,14936269,693,693,693,693,0
|
|
20240618,125500,14936269,693,693,693,693,14
|
|
20240618,125400,14926567,693,693,693,693,0
|
|
20240618,125300,14926567,693,693,693,693,8
|
|
20240618,125200,14921023,693,693,693,693,0
|
|
20240618,125100,14921023,693,693,693,693,0
|
|
20240618,125000,14921023,693,693,693,693,0
|
|
20240618,124900,14921023,693,693,693,693,0
|
|
20240618,124800,14921023,693,693,693,693,0
|
|
20240618,124700,14921023,693,693,693,693,0
|
|
20240618,124600,14921023,693,693,693,693,19
|
|
20240618,124500,14907856,693,693,693,693,0
|
|
20240618,124400,14907856,693,693,693,693,0
|
|
20240618,124300,14907856,693,693,693,693,0
|
|
20240618,124200,14907856,693,693,693,693,0
|
|
20240618,124100,14907856,693,693,693,693,0
|
|
20240618,124000,14907856,693,693,693,693,0
|
|
20240618,123900,14907856,693,693,693,693,0
|
|
20240618,123800,14907856,693,693,693,693,0
|
|
20240618,123700,14907856,693,693,693,693,0
|
|
20240618,123600,14907856,693,693,693,693,0
|
|
20240618,123500,14907856,693,693,693,693,0
|
|
20240618,123400,14907856,693,693,693,693,0
|
|
20240618,123300,14907856,693,693,693,693,0
|
|
20240618,123200,14907856,693,693,693,693,5
|
|
20240618,123100,14904391,693,693,693,693,0
|
|
20240618,123000,14904391,693,693,693,693,200
|
|
20240618,122900,14765791,693,693,693,693,0
|
|
20240618,122800,14765791,693,693,693,693,0
|
|
20240618,122700,14765791,693,693,693,693,0
|
|
20240618,122600,14765791,693,693,693,693,1
|
|
20240618,122500,14765098,692,692,692,692,236
|
|
20240618,122400,14601786,692,692,692,692,0
|
|
20240618,122300,14601786,692,692,692,692,400
|
|
20240618,122200,14324986,692,692,692,692,200
|
|
20240618,122100,14186586,692,692,692,692,0
|
|
20240618,122000,14186586,692,691,692,691,11
|
|
20240618,121900,14178984,691,691,691,691,0
|
|
20240618,121800,14178984,691,691,691,691,0
|
|
20240618,121700,14178984,691,691,691,691,0
|
|
20240618,121600,14178984,691,691,691,691,2
|
|
20240618,121500,14177602,690,690,690,690,1945
|
|
20240618,121400,12835552,690,690,690,690,0
|
|
20240618,121300,12835552,690,690,690,690,0
|
|
20240618,121200,12835552,690,690,690,690,0
|
|
20240618,121100,12835552,690,690,690,690,0
|
|
20240618,121000,12835552,690,690,690,690,0
|
|
20240618,120900,12835552,690,690,690,690,11
|
|
20240618,120800,12827962,691,691,691,691,0
|
|
20240618,120700,12827962,691,691,691,691,3
|
|
20240618,120600,12825889,691,691,691,691,0
|
|
20240618,120500,12825889,691,691,691,691,0
|
|
20240618,120400,12825889,691,691,691,691,0
|
|
20240618,120300,12825889,691,691,691,691,1
|
|
20240618,120200,12825198,692,692,692,692,0
|
|
20240618,120100,12825198,692,692,692,692,0
|
|
20240618,120000,12825198,692,692,692,692,0
|
|
20240618,115900,12825198,692,692,692,692,0
|
|
20240618,115800,12825198,692,692,692,692,0
|
|
20240618,115700,12825198,692,692,692,692,0
|
|
20240618,115600,12825198,692,692,692,691,1074
|
|
20240618,115500,12082991,693,693,693,693,0
|
|
20240618,115400,12082991,693,693,693,693,0
|
|
20240618,115300,12082991,693,693,693,693,3
|
|
20240618,115200,12080912,693,693,693,693,0
|
|
20240618,115100,12080912,693,693,693,693,1
|
|
20240618,115000,12080219,692,692,692,692,30
|
|
20240618,114900,12059459,693,693,693,693,0
|
|
20240618,114800,12059459,693,693,693,693,0
|
|
20240618,114700,12059459,693,693,693,693,0
|
|
20240618,114600,12059459,693,693,693,693,1
|
|
20240618,114500,12058766,693,693,693,693,70
|
|
20240618,114400,12010256,693,693,693,693,0
|
|
20240618,114300,12010256,693,693,693,693,0
|
|
20240618,114200,12010256,693,693,693,693,1
|
|
20240618,114100,12009563,693,693,693,693,1
|
|
20240618,114000,12008870,693,693,693,693,100
|
|
20240618,113900,11939570,693,693,693,693,201
|
|
20240618,113800,11800277,693,693,693,693,1
|
|
20240618,113700,11799584,693,693,693,693,0
|
|
20240618,113600,11799584,693,693,693,693,1
|
|
20240618,113500,11798891,693,693,693,693,102
|
|
20240618,113400,11728205,693,693,693,693,100
|
|
20240618,113300,11658905,693,693,693,693,0
|
|
20240618,113200,11658905,693,693,693,693,0
|
|
20240618,113100,11658905,693,693,693,693,0
|
|
20240618,113000,11658905,693,693,693,693,0
|
|
20240618,112900,11658905,693,693,693,693,0
|
|
20240618,112800,11658905,693,693,693,693,0
|
|
20240618,112700,11658905,693,693,693,693,3
|
|
20240618,112600,11656826,693,693,693,693,0
|
|
20240618,112500,11656826,693,693,693,693,0
|
|
20240618,112400,11656826,693,693,693,693,0
|
|
20240618,112300,11656826,693,693,693,693,1
|
|
20240618,112200,11656133,693,693,693,693,1
|
|
20240618,112100,11655440,693,693,693,693,0
|
|
20240618,112000,11655440,693,693,693,693,0
|
|
20240618,111900,11655440,693,693,693,693,0
|
|
20240618,111800,11655440,693,693,693,693,1
|
|
20240618,111700,11654747,692,692,692,692,1
|
|
20240618,111600,11654055,690,692,692,690,767
|
|
20240618,111500,11124506,693,693,693,693,20
|
|
20240618,111400,11110646,693,693,693,693,144
|
|
20240618,111300,11010854,693,693,693,693,0
|
|
20240618,111200,11010854,693,693,693,693,2
|
|
20240618,111100,11009468,692,692,692,692,0
|
|
20240618,111000,11009468,692,692,692,692,1
|
|
20240618,110900,11008776,693,693,693,693,0
|
|
20240618,110800,11008776,693,693,693,693,5
|
|
20240618,110700,11005311,693,693,693,693,0
|
|
20240618,110600,11005311,693,693,693,693,4
|
|
20240618,110500,11002539,693,693,693,693,0
|
|
20240618,110400,11002539,693,693,693,693,0
|
|
20240618,110300,11002539,693,693,693,693,0
|
|
20240618,110200,11002539,693,692,693,692,200
|
|
20240618,110100,10864138,692,692,692,692,0
|
|
20240618,110000,10864138,692,692,692,692,0
|
|
20240618,105900,10864138,692,692,692,692,0
|
|
20240618,105800,10864138,692,692,692,692,0
|
|
20240618,105700,10864138,692,692,692,692,0
|
|
20240618,105600,10864138,692,692,692,692,0
|
|
20240618,105500,10864138,692,692,692,692,1
|
|
20240618,105400,10863446,691,691,691,691,0
|
|
20240618,105300,10863446,691,691,691,691,37
|
|
20240618,105200,10837879,692,692,692,692,0
|
|
20240618,105100,10837879,692,692,692,692,101
|
|
20240618,105000,10767987,694,692,694,692,2
|
|
20240618,104900,10766601,692,692,692,692,0
|
|
20240618,104800,10766601,692,692,692,692,1
|
|
20240618,104700,10765909,694,694,694,694,0
|
|
20240618,104600,10765909,694,694,694,694,0
|
|
20240618,104500,10765909,694,694,694,694,0
|
|
20240618,104400,10765909,694,694,694,694,0
|
|
20240618,104300,10765909,694,694,694,694,0
|
|
20240618,104200,10765909,694,694,694,694,0
|
|
20240618,104100,10765909,694,694,694,694,0
|
|
20240618,104000,10765909,694,694,694,694,24
|
|
20240618,103900,10749253,694,694,694,694,0
|
|
20240618,103800,10749253,694,694,694,694,1
|
|
20240618,103700,10748559,693,693,693,693,203
|
|
20240618,103600,10607880,691,692,692,691,29
|
|
20240618,103500,10587813,692,692,692,692,0
|
|
20240618,103400,10587813,692,692,692,692,0
|
|
20240618,103300,10587813,692,692,692,692,0
|
|
20240618,103200,10587813,692,692,692,692,2
|
|
20240618,103100,10586429,690,691,691,690,3
|
|
20240618,103000,10584357,692,692,692,692,1
|
|
20240618,102900,10583665,694,694,694,694,0
|
|
20240618,102800,10583665,694,694,694,694,0
|
|
20240618,102700,10583665,694,694,694,694,0
|
|
20240618,102600,10583665,694,694,694,694,0
|
|
20240618,102500,10583665,694,694,694,694,0
|
|
20240618,102400,10583665,694,694,694,694,0
|
|
20240618,102300,10583665,694,694,694,694,0
|
|
20240618,102200,10583665,694,694,694,694,0
|
|
20240618,102100,10583665,694,694,694,694,0
|
|
20240618,102000,10583665,694,694,694,694,1
|
|
20240618,101900,10582971,692,692,692,692,0
|
|
20240618,101800,10582971,692,692,692,692,0
|
|
20240618,101700,10582971,692,692,692,692,1001
|
|
20240618,101600,9890279,693,693,693,693,1
|
|
20240618,101500,9889586,694,694,694,694,0
|
|
20240618,101400,9889586,694,694,694,694,0
|
|
20240618,101300,9889586,694,694,694,692,5
|
|
20240618,101200,9886122,694,694,694,694,0
|
|
20240618,101100,9886122,694,694,694,694,0
|
|
20240618,101000,9886122,694,694,694,694,80
|
|
20240618,100900,9830602,694,694,694,694,0
|
|
20240618,100800,9830602,694,694,694,694,1
|
|
20240618,100700,9829908,692,694,694,692,3
|
|
20240618,100600,9827830,691,692,692,691,9
|
|
20240618,100500,9821608,694,694,694,694,0
|
|
20240618,100400,9821608,694,693,694,693,2
|
|
20240618,100300,9820221,694,694,694,694,3
|
|
20240618,100200,9818139,694,694,694,694,10
|
|
20240618,100100,9811199,693,693,693,693,0
|
|
20240618,100000,9811199,693,693,693,693,0
|
|
20240618,095900,9811199,693,694,694,693,2
|
|
20240618,095800,9809812,693,693,693,693,1
|
|
20240618,095700,9809119,693,693,693,693,0
|
|
20240618,095600,9809119,693,693,693,693,0
|
|
20240618,095500,9809119,693,693,693,693,2
|
|
20240618,095400,9807733,693,693,694,693,4532
|
|
20240618,095300,6662996,693,693,693,693,5
|
|
20240618,095200,6659531,692,692,692,692,0
|
|
20240618,095100,6659531,692,692,692,692,4
|
|
20240618,095000,6656763,692,693,693,692,16
|
|
20240618,094900,6645676,692,693,693,692,11
|
|
20240618,094800,6638054,690,692,692,690,500
|
|
20240618,094700,6293047,693,693,693,693,0
|
|
20240618,094600,6293047,693,693,693,693,12
|
|
20240618,094500,6284731,693,693,693,693,11
|
|
20240618,094400,6277108,693,693,693,693,1
|
|
20240618,094300,6276415,693,691,693,690,811
|
|
20240618,094200,5716821,693,692,693,692,2702
|
|
20240618,094100,3846535,692,692,692,692,1
|
|
20240618,094000,3845843,693,693,693,693,0
|
|
20240618,093900,3845843,693,692,693,692,2
|
|
20240618,093800,3844458,692,693,693,692,22
|
|
20240618,093700,3829214,693,693,693,693,14
|
|
20240618,093600,3819512,693,693,693,693,1
|
|
20240618,093500,3818819,692,692,692,692,72
|
|
20240618,093400,3768995,692,692,692,692,0
|
|
20240618,093300,3768995,692,692,692,692,1
|
|
20240618,093200,3768303,690,690,690,690,92
|
|
20240618,093100,3704823,690,690,690,690,0
|
|
20240618,093000,3704823,690,690,690,690,407
|
|
20240618,092900,3423993,690,690,690,689,51
|
|
20240618,092800,3388852,690,690,690,690,2000
|
|
20240618,092700,2008852,690,690,690,690,49
|
|
20240618,092600,1975042,690,690,690,690,0
|
|
20240618,092500,1975042,690,690,690,690,0
|
|
20240618,092400,1975042,690,690,690,690,0
|
|
20240618,092300,1975042,690,690,690,690,0
|
|
20240618,092200,1975042,690,690,690,690,1
|
|
20240618,092100,1974352,687,692,692,687,1698
|
|
20240618,092000,807047,693,693,693,693,0
|
|
20240618,091900,807047,693,693,693,693,1
|
|
20240618,091800,806354,693,693,693,693,0
|
|
20240618,091700,806354,693,693,693,693,0
|
|
20240618,091600,806354,693,693,693,693,70
|
|
20240618,091500,757844,693,693,693,693,0
|
|
20240618,091400,757844,693,693,693,693,0
|
|
20240618,091300,757844,693,693,693,693,0
|
|
20240618,091200,757844,693,693,693,693,0
|
|
20240618,091100,757844,693,693,693,693,0
|
|
20240618,091000,757844,693,693,693,693,1
|
|
20240618,090900,757151,692,692,692,692,1
|
|
20240618,090800,756459,694,694,694,694,1000
|
|
20240618,090700,62459,694,694,694,694,1
|
|
20240618,090600,61765,693,693,693,693,0
|
|
20240618,090500,61765,693,694,694,693,29
|
|
20240618,090400,41640,694,694,694,694,0
|
|
20240618,090300,41640,694,694,694,694,0
|
|
20240618,090200,41640,694,694,694,694,0
|
|
20240618,090100,41640,694,694,694,694,0
|
|
20240618,090000,41640,694,694,694,694,60
|