606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190300,708725847,817,817,817,817,40211
|
|
20240612,190200,708725847,817,817,817,817,0
|
|
20240612,190100,708725847,817,817,817,817,0
|
|
20240612,190000,708725847,817,817,817,817,0
|
|
20240612,185900,708725847,817,817,817,817,0
|
|
20240612,185800,708725847,817,817,817,817,0
|
|
20240612,185700,708725847,817,817,817,817,0
|
|
20240612,185600,708725847,817,817,817,817,0
|
|
20240612,185500,708725847,817,817,817,817,0
|
|
20240612,185400,708725847,817,817,817,817,0
|
|
20240612,185300,708725847,817,817,817,817,0
|
|
20240612,185200,708725847,817,817,817,817,0
|
|
20240612,185100,708725847,817,817,817,817,0
|
|
20240612,185000,708725847,817,817,817,817,0
|
|
20240612,184900,708725847,817,817,817,817,0
|
|
20240612,184800,708725847,817,817,817,817,0
|
|
20240612,184700,708725847,817,817,817,817,0
|
|
20240612,184600,708725847,817,817,817,817,0
|
|
20240612,184500,708725847,817,817,817,817,0
|
|
20240612,184400,708725847,817,817,817,817,0
|
|
20240612,184300,708725847,817,817,817,817,0
|
|
20240612,184200,708725847,817,817,817,817,0
|
|
20240612,184100,708725847,817,817,817,817,0
|
|
20240612,184000,708725847,817,817,817,817,0
|
|
20240612,183900,708725847,817,817,817,817,0
|
|
20240612,183800,708725847,817,817,817,817,0
|
|
20240612,183700,708725847,817,817,817,817,0
|
|
20240612,183600,708725847,817,817,817,817,0
|
|
20240612,183500,708725847,817,817,817,817,0
|
|
20240612,183400,708725847,817,817,817,817,0
|
|
20240612,183300,708725847,817,817,817,817,40211
|
|
20240612,183200,708725847,817,817,817,817,0
|
|
20240612,183100,708725847,817,817,817,817,0
|
|
20240612,183000,708725847,817,817,817,817,0
|
|
20240612,182900,708725847,817,817,817,817,0
|
|
20240612,182800,708725847,817,817,817,817,0
|
|
20240612,182700,708725847,817,817,817,817,0
|
|
20240612,182600,708725847,817,817,817,817,0
|
|
20240612,182500,708725847,817,817,817,817,0
|
|
20240612,182400,708725847,817,817,817,817,0
|
|
20240612,182300,708725847,817,817,817,817,0
|
|
20240612,182200,708725847,817,817,817,817,0
|
|
20240612,182100,708725847,817,817,817,817,0
|
|
20240612,182000,708725847,817,817,817,817,0
|
|
20240612,181900,708725847,817,817,817,817,0
|
|
20240612,181800,708725847,817,817,817,817,0
|
|
20240612,181700,708725847,817,817,817,817,0
|
|
20240612,181600,708725847,817,817,817,817,0
|
|
20240612,181500,708725847,817,817,817,817,0
|
|
20240612,181400,708725847,817,817,817,817,0
|
|
20240612,181300,708725847,817,817,817,817,0
|
|
20240612,181200,708725847,817,817,817,817,0
|
|
20240612,181100,708725847,817,817,817,817,0
|
|
20240612,181000,708725847,817,817,817,817,0
|
|
20240612,180900,708725847,817,817,817,817,0
|
|
20240612,180800,708725847,817,817,817,817,0
|
|
20240612,180700,708725847,817,817,817,817,0
|
|
20240612,180600,708725847,817,817,817,817,0
|
|
20240612,180500,708725847,817,817,817,817,0
|
|
20240612,180400,708725847,817,817,817,817,0
|
|
20240612,180300,708725847,817,817,817,817,40211
|
|
20240612,180200,708725847,817,817,817,817,0
|
|
20240612,180100,708725847,817,817,817,817,0
|
|
20240612,180000,708725847,817,817,817,817,0
|
|
20240612,175900,708725847,817,817,817,817,0
|
|
20240612,175800,708725847,817,817,817,817,0
|
|
20240612,175700,708725847,817,817,817,817,0
|
|
20240612,175600,708725847,817,817,817,817,0
|
|
20240612,175500,708725847,817,817,817,817,0
|
|
20240612,175400,708725847,817,817,817,817,0
|
|
20240612,175300,708725847,817,817,817,817,0
|
|
20240612,175200,708725847,817,817,817,817,0
|
|
20240612,175100,708725847,817,817,817,817,0
|
|
20240612,175000,708725847,817,817,817,817,0
|
|
20240612,174900,708725847,817,817,817,817,0
|
|
20240612,174800,708725847,817,817,817,817,0
|
|
20240612,174700,708725847,817,817,817,817,0
|
|
20240612,174600,708725847,817,817,817,817,0
|
|
20240612,174500,708725847,817,817,817,817,0
|
|
20240612,174400,708725847,817,817,817,817,0
|
|
20240612,174300,708725847,817,817,817,817,0
|
|
20240612,174200,708725847,817,817,817,817,0
|
|
20240612,174100,708725847,817,817,817,817,0
|
|
20240612,174000,708725847,817,817,817,817,0
|
|
20240612,173900,708725847,817,817,817,817,0
|
|
20240612,173800,708725847,817,817,817,817,0
|
|
20240612,173700,708725847,817,817,817,817,0
|
|
20240612,173600,708725847,817,817,817,817,0
|
|
20240612,173500,708725847,817,817,817,817,0
|
|
20240612,173400,708725847,817,817,817,817,0
|
|
20240612,173300,708725847,817,817,817,817,40211
|
|
20240612,173200,708725847,817,817,817,817,0
|
|
20240612,173100,708725847,817,817,817,817,0
|
|
20240612,173000,708725847,817,817,817,817,0
|
|
20240612,172900,708725847,817,817,817,817,0
|
|
20240612,172800,708725847,817,817,817,817,0
|
|
20240612,172700,708725847,817,817,817,817,0
|
|
20240612,172600,708725847,817,817,817,817,0
|
|
20240612,172500,708725847,817,817,817,817,0
|
|
20240612,172400,708725847,817,817,817,817,0
|
|
20240612,172300,708725847,817,817,817,817,0
|
|
20240612,172200,708725847,817,817,817,817,0
|
|
20240612,172100,708725847,817,817,817,817,0
|
|
20240612,172000,708725847,817,817,817,817,0
|
|
20240612,171900,708725847,817,817,817,817,0
|
|
20240612,171800,708725847,817,817,817,817,0
|
|
20240612,171700,708725847,817,817,817,817,0
|
|
20240612,171600,708725847,817,817,817,817,0
|
|
20240612,171500,708725847,817,817,817,817,0
|
|
20240612,171400,708725847,817,817,817,817,0
|
|
20240612,171300,708725847,817,817,817,817,0
|
|
20240612,171200,708725847,817,817,817,817,0
|
|
20240612,171100,708725847,817,817,817,817,0
|
|
20240612,171000,708725847,817,817,817,817,0
|
|
20240612,170900,708725847,817,817,817,817,0
|
|
20240612,170800,708725847,817,817,817,817,0
|
|
20240612,170700,708725847,817,817,817,817,0
|
|
20240612,170600,708725847,817,817,817,817,0
|
|
20240612,170500,708725847,817,817,817,817,0
|
|
20240612,170400,708725847,817,817,817,817,0
|
|
20240612,170300,708725847,817,817,817,817,40211
|
|
20240612,170200,708725847,817,817,817,817,0
|
|
20240612,170100,708725847,817,817,817,817,0
|
|
20240612,170000,708725847,817,817,817,817,0
|
|
20240612,165900,708725847,817,817,817,817,0
|
|
20240612,165800,708725847,817,817,817,817,0
|
|
20240612,165700,708725847,817,817,817,817,0
|
|
20240612,165600,708725847,817,817,817,817,0
|
|
20240612,165500,708725847,817,817,817,817,0
|
|
20240612,165400,708725847,817,817,817,817,0
|
|
20240612,165300,708725847,817,817,817,817,0
|
|
20240612,165200,708725847,817,817,817,817,0
|
|
20240612,165100,708725847,817,817,817,817,0
|
|
20240612,165000,708725847,817,817,817,817,0
|
|
20240612,164900,708725847,817,817,817,817,0
|
|
20240612,164800,708725847,817,817,817,817,0
|
|
20240612,164700,708725847,817,817,817,817,0
|
|
20240612,164600,708725847,817,817,817,817,0
|
|
20240612,164500,708725847,817,817,817,817,0
|
|
20240612,164400,708725847,817,817,817,817,0
|
|
20240612,164300,708725847,817,817,817,817,0
|
|
20240612,164200,708725847,817,817,817,817,0
|
|
20240612,164100,708725847,817,817,817,817,0
|
|
20240612,164000,708725847,817,817,817,817,0
|
|
20240612,163900,708725847,817,817,817,817,0
|
|
20240612,163800,708725847,817,817,817,817,0
|
|
20240612,163700,708725847,817,817,817,817,0
|
|
20240612,163600,708725847,817,817,817,817,0
|
|
20240612,163500,708725847,817,817,817,817,0
|
|
20240612,163400,708725847,817,817,817,817,0
|
|
20240612,163300,708725847,817,817,817,817,40211
|
|
20240612,163200,708725847,817,817,817,817,0
|
|
20240612,163100,708725847,817,817,817,817,0
|
|
20240612,163000,708725847,817,817,817,817,0
|
|
20240612,162900,708725847,817,817,817,817,0
|
|
20240612,162800,708725847,817,817,817,817,0
|
|
20240612,162700,708725847,817,817,817,817,0
|
|
20240612,162600,708725847,817,817,817,817,0
|
|
20240612,162500,708725847,817,817,817,817,0
|
|
20240612,162400,708725847,817,817,817,817,0
|
|
20240612,162300,708725847,817,817,817,817,0
|
|
20240612,162200,708725847,817,817,817,817,0
|
|
20240612,162100,708725847,817,817,817,817,0
|
|
20240612,162000,708725847,817,817,817,817,0
|
|
20240612,161900,708725847,817,817,817,817,0
|
|
20240612,161800,708725847,817,817,817,817,0
|
|
20240612,161700,708725847,817,817,817,817,0
|
|
20240612,161600,708725847,817,817,817,817,0
|
|
20240612,161500,708725847,817,817,817,817,0
|
|
20240612,161400,708725847,817,817,817,817,0
|
|
20240612,161300,708725847,817,817,817,817,0
|
|
20240612,161200,708725847,817,817,817,817,0
|
|
20240612,161100,708725847,817,817,817,817,0
|
|
20240612,161000,708725847,817,817,817,817,0
|
|
20240612,160900,708725847,817,817,817,817,0
|
|
20240612,160800,708725847,817,817,817,817,0
|
|
20240612,160700,708725847,817,817,817,817,0
|
|
20240612,160600,708725847,817,817,817,817,0
|
|
20240612,160500,708725847,817,817,817,817,0
|
|
20240612,160400,708725847,817,817,817,817,0
|
|
20240612,160300,708725847,817,817,817,817,40211
|
|
20240612,160200,708725847,817,817,817,817,0
|
|
20240612,160100,708725847,817,817,817,817,0
|
|
20240612,160000,708725847,817,817,817,817,0
|
|
20240612,155900,708725847,817,817,817,817,0
|
|
20240612,155800,708725847,817,817,817,817,0
|
|
20240612,155700,708725847,817,817,817,817,0
|
|
20240612,155600,708725847,817,817,817,817,0
|
|
20240612,155500,708725847,817,817,817,817,0
|
|
20240612,155400,708725847,817,817,817,817,0
|
|
20240612,155300,708725847,817,817,817,817,0
|
|
20240612,155200,708725847,817,817,817,817,0
|
|
20240612,155100,708725847,817,817,817,817,0
|
|
20240612,155000,708725847,817,817,817,817,0
|
|
20240612,154900,708725847,817,817,817,817,0
|
|
20240612,154800,708725847,817,817,817,817,0
|
|
20240612,154700,708725847,817,817,817,817,0
|
|
20240612,154600,708725847,817,817,817,817,0
|
|
20240612,154500,708725847,817,817,817,817,0
|
|
20240612,154400,708725847,817,817,817,817,0
|
|
20240612,154300,708725847,817,817,817,817,0
|
|
20240612,154200,708725847,817,817,817,817,0
|
|
20240612,154100,708725847,817,817,817,817,0
|
|
20240612,154000,708725847,817,817,817,817,0
|
|
20240612,153900,708725847,817,817,817,817,0
|
|
20240612,153800,708725847,817,817,817,817,0
|
|
20240612,153700,708725847,817,817,817,817,0
|
|
20240612,153600,708725847,817,817,817,817,0
|
|
20240612,153500,708725847,817,817,817,817,0
|
|
20240612,153400,708725847,817,817,817,817,0
|
|
20240612,153300,708725847,817,817,817,817,40211
|
|
20240612,153200,708725847,817,817,817,817,0
|
|
20240612,153100,708725847,817,817,817,817,0
|
|
20240612,153000,708725847,817,817,817,817,40211
|
|
20240612,152900,675873460,813,813,813,813,0
|
|
20240612,152800,675873460,813,813,813,813,0
|
|
20240612,152700,675873460,813,813,813,813,0
|
|
20240612,152600,675873460,813,813,813,813,0
|
|
20240612,152500,675873460,813,813,813,813,0
|
|
20240612,152400,675873460,813,813,813,813,0
|
|
20240612,152300,675873460,813,813,813,813,0
|
|
20240612,152200,675873460,813,813,813,813,0
|
|
20240612,152100,675873460,813,813,813,813,0
|
|
20240612,152000,675873460,813,813,813,813,0
|
|
20240612,151900,675873460,813,812,813,812,18
|
|
20240612,151800,675858831,812,812,813,812,582
|
|
20240612,151700,675386246,814,814,814,814,101
|
|
20240612,151600,675304032,811,814,814,811,4061
|
|
20240612,151500,671998423,811,811,811,811,355
|
|
20240612,151400,671710518,811,811,811,811,50
|
|
20240612,151300,671669968,811,811,813,811,7884
|
|
20240612,151200,665269032,811,811,811,811,500
|
|
20240612,151100,664863532,812,812,812,812,21
|
|
20240612,151000,664846480,812,811,812,811,2350
|
|
20240612,150900,662938480,811,811,811,811,9
|
|
20240612,150800,662931181,812,812,812,812,6
|
|
20240612,150700,662926309,812,811,812,811,96
|
|
20240612,150600,662848397,811,811,811,811,210
|
|
20240612,150500,662678087,811,811,812,811,1745
|
|
20240612,150400,661261772,811,814,814,811,6
|
|
20240612,150300,661256903,811,811,811,811,573
|
|
20240612,150200,660792200,810,810,810,810,0
|
|
20240612,150100,660792200,810,810,813,810,336
|
|
20240612,150000,660519740,810,810,810,810,19
|
|
20240612,145900,660504350,813,813,813,813,6
|
|
20240612,145800,660499472,813,810,813,810,220
|
|
20240612,145700,660320973,810,810,810,810,1000
|
|
20240612,145600,659510973,814,814,814,814,0
|
|
20240612,145500,659510973,814,814,814,814,100
|
|
20240612,145400,659429573,814,814,814,814,5
|
|
20240612,145300,659425503,814,814,814,814,17255
|
|
20240612,145200,645379933,815,815,815,815,10
|
|
20240612,145100,645371783,814,814,814,814,1791
|
|
20240612,145000,643913909,814,814,814,814,11144
|
|
20240612,144900,634842693,814,815,815,814,49
|
|
20240612,144800,634802794,815,815,815,815,21
|
|
20240612,144700,634785679,815,815,815,815,0
|
|
20240612,144600,634785679,815,815,815,815,151
|
|
20240612,144500,634662614,814,814,815,814,6330
|
|
20240612,144400,629505151,815,815,815,815,0
|
|
20240612,144300,629505151,815,814,815,814,1356
|
|
20240612,144200,628400581,814,814,814,814,0
|
|
20240612,144100,628400581,814,814,814,814,5170
|
|
20240612,144000,624192201,814,814,814,814,3063
|
|
20240612,143900,621698919,815,815,815,815,5
|
|
20240612,143800,621694844,815,815,815,815,25
|
|
20240612,143700,621674469,815,815,815,815,1026
|
|
20240612,143600,620838279,815,815,815,815,1230
|
|
20240612,143500,619835829,815,813,815,813,3863
|
|
20240612,143400,616691586,814,814,814,814,0
|
|
20240612,143300,616691586,814,814,814,814,617
|
|
20240612,143200,616189348,814,811,815,811,520
|
|
20240612,143100,615766147,808,808,808,808,0
|
|
20240612,143000,615766147,808,807,808,807,1002
|
|
20240612,142900,614956680,807,809,809,807,1007
|
|
20240612,142800,614143065,809,811,811,809,3832
|
|
20240612,142700,611041924,811,810,811,809,797
|
|
20240612,142600,610396512,813,810,813,810,3113
|
|
20240612,142500,607874979,813,813,813,813,1
|
|
20240612,142400,607874166,811,811,811,811,601
|
|
20240612,142300,607386755,811,812,812,811,1386
|
|
20240612,142200,606262432,812,812,812,812,927
|
|
20240612,142100,605509708,812,814,816,812,701
|
|
20240612,142000,604938612,812,812,812,812,500
|
|
20240612,141900,604532612,812,813,813,812,200
|
|
20240612,141800,604370127,812,813,813,812,491
|
|
20240612,141700,603971182,812,812,812,812,617
|
|
20240612,141600,603470178,814,814,814,814,2037
|
|
20240612,141500,601812060,814,814,814,814,2480
|
|
20240612,141400,599793340,815,815,815,815,1709
|
|
20240612,141300,598400505,815,815,815,815,100
|
|
20240612,141200,598319005,815,816,816,815,255
|
|
20240612,141100,598110980,816,817,817,816,2370
|
|
20240612,141000,596177051,816,816,816,816,851
|
|
20240612,140900,595482635,816,816,816,816,780
|
|
20240612,140800,594846155,816,816,816,816,612
|
|
20240612,140700,594346763,816,816,816,816,0
|
|
20240612,140600,594346763,816,816,816,816,10
|
|
20240612,140500,594338603,816,816,816,816,5
|
|
20240612,140400,594334523,817,816,817,815,6658
|
|
20240612,140300,588899253,816,816,816,816,0
|
|
20240612,140200,588899253,816,817,817,815,1818
|
|
20240612,140100,587416485,817,816,817,816,91
|
|
20240612,140000,587342228,816,816,816,816,50
|
|
20240612,135900,587301428,818,819,819,818,336
|
|
20240612,135800,587026280,816,819,819,816,2311
|
|
20240612,135700,585135045,819,818,819,818,3207
|
|
20240612,135600,582511718,817,817,817,817,2844
|
|
20240612,135500,580188170,818,818,818,818,660
|
|
20240612,135400,579648290,818,818,818,818,711
|
|
20240612,135300,579066692,818,818,818,818,483
|
|
20240612,135200,578671598,818,818,818,818,16
|
|
20240612,135100,578658510,819,818,819,818,14284
|
|
20240612,135000,566965069,817,817,818,817,185
|
|
20240612,134900,566813915,818,818,818,818,4024
|
|
20240612,134800,563522283,817,818,818,817,5551
|
|
20240612,134700,558987066,817,817,817,817,817
|
|
20240612,134600,558319577,817,817,817,817,100
|
|
20240612,134500,558237877,817,817,817,817,4893
|
|
20240612,134400,554240296,817,817,817,817,748
|
|
20240612,134300,553629180,817,817,817,817,718
|
|
20240612,134200,553042574,817,816,817,816,414
|
|
20240612,134100,552704740,815,816,816,815,166
|
|
20240612,134000,552569334,816,816,816,816,600
|
|
20240612,133900,552079734,815,815,815,815,0
|
|
20240612,133800,552079734,815,817,817,815,360
|
|
20240612,133700,551785884,817,816,817,816,6377
|
|
20240612,133600,546579788,815,816,816,815,577
|
|
20240612,133500,546109333,816,816,816,816,112
|
|
20240612,133400,546017941,815,815,815,814,19096
|
|
20240612,133300,530470182,815,815,815,815,1256
|
|
20240612,133200,529446542,815,815,816,815,1455
|
|
20240612,133100,528260716,815,816,816,815,64
|
|
20240612,133000,528208550,815,815,815,815,9567
|
|
20240612,132900,520411445,815,816,816,815,186
|
|
20240612,132800,520259735,816,816,816,816,1190
|
|
20240612,132700,519288695,816,816,817,816,473
|
|
20240612,132600,518902605,816,815,816,815,3508
|
|
20240612,132500,516043485,816,816,816,816,6797
|
|
20240612,132400,510497133,816,816,817,816,1563
|
|
20240612,132300,509221623,817,816,817,816,10586
|
|
20240612,132200,500574299,816,816,816,816,4081
|
|
20240612,132100,497244203,815,815,815,815,5757
|
|
20240612,132000,492552248,815,815,815,815,1740
|
|
20240612,131900,491134148,814,814,814,814,217
|
|
20240612,131800,490957510,815,815,815,815,1086
|
|
20240612,131700,490072420,815,815,815,815,1750
|
|
20240612,131600,488646170,815,813,815,813,6260
|
|
20240612,131500,483546771,812,813,814,812,1911
|
|
20240612,131400,481994894,814,814,814,814,700
|
|
20240612,131300,481425094,814,815,815,814,1500
|
|
20240612,131200,480202894,815,815,815,814,2589
|
|
20240612,131100,478093459,815,816,816,815,2562
|
|
20240612,131000,476005224,817,816,817,815,7123
|
|
20240612,130900,470190513,816,817,817,816,10694
|
|
20240612,130800,461456215,817,813,817,813,48872
|
|
20240612,130700,421627261,814,814,814,814,1487
|
|
20240612,130600,420416843,815,809,815,808,58614
|
|
20240612,130500,372811126,808,809,809,808,52
|
|
20240612,130400,372769060,809,808,809,808,67
|
|
20240612,130300,372714923,808,808,808,808,306
|
|
20240612,130200,372467675,809,809,809,809,3
|
|
20240612,130100,372465248,809,809,809,809,100
|
|
20240612,130000,372384348,810,810,811,810,5463
|
|
20240612,125900,367958630,810,810,810,810,0
|
|
20240612,125800,367958630,810,808,810,808,8862
|
|
20240612,125700,360783660,808,810,810,808,8935
|
|
20240612,125600,353563978,810,810,810,810,1482
|
|
20240612,125500,352363558,811,811,811,810,788
|
|
20240612,125400,351724759,810,810,810,810,1082
|
|
20240612,125300,350848339,810,810,810,810,1427
|
|
20240612,125200,349692469,810,809,810,809,367
|
|
20240612,125100,349395565,808,808,808,808,0
|
|
20240612,125000,349395565,808,809,809,808,2259
|
|
20240612,124900,347568134,809,809,809,809,22
|
|
20240612,124800,347550336,809,809,809,809,221
|
|
20240612,124700,347371547,808,808,808,808,100
|
|
20240612,124600,347290747,808,808,808,808,0
|
|
20240612,124500,347290747,808,810,810,807,341
|
|
20240612,124400,347015209,810,810,810,810,1511
|
|
20240612,124300,345791299,810,810,810,810,200
|
|
20240612,124200,345629299,810,810,810,807,1666
|
|
20240612,124100,344280562,810,810,810,810,1691
|
|
20240612,124000,342910852,811,808,811,807,91601
|
|
20240612,123900,268842032,808,806,808,806,5689
|
|
20240612,123800,264251148,805,805,805,805,404
|
|
20240612,123700,263925928,805,806,806,805,22
|
|
20240612,123600,263908197,805,805,805,805,403
|
|
20240612,123500,263583782,807,807,807,807,0
|
|
20240612,123400,263583782,807,807,807,807,491
|
|
20240612,123300,263187545,807,807,807,807,2010
|
|
20240612,123200,261565475,807,807,807,807,0
|
|
20240612,123100,261565475,807,807,807,807,12
|
|
20240612,123000,261555791,807,806,807,806,1078
|
|
20240612,122900,260686892,805,805,805,805,50
|
|
20240612,122800,260646642,806,806,807,806,1485
|
|
20240612,122700,259449691,805,805,806,805,433
|
|
20240612,122600,259101125,805,805,805,805,18
|
|
20240612,122500,259086635,805,805,805,805,58
|
|
20240612,122400,259039945,805,805,805,805,26
|
|
20240612,122300,259019015,805,805,805,805,172
|
|
20240612,122200,258880555,805,805,805,805,28
|
|
20240612,122100,258858015,805,805,805,805,662
|
|
20240612,122000,258325105,806,806,806,806,1437
|
|
20240612,121900,257166883,806,803,806,802,17870
|
|
20240612,121800,242794472,803,803,804,803,1115
|
|
20240612,121700,241899064,804,804,804,804,0
|
|
20240612,121600,241899064,804,799,804,799,331
|
|
20240612,121500,241634506,799,799,799,799,754
|
|
20240612,121400,241032060,799,799,799,799,1
|
|
20240612,121300,241031261,799,801,801,799,20241
|
|
20240612,121200,224828233,802,801,802,801,152
|
|
20240612,121100,224706479,801,801,801,801,251
|
|
20240612,121000,224505428,801,801,801,801,90
|
|
20240612,120900,224433338,801,801,801,801,30
|
|
20240612,120800,224409308,802,804,804,802,7
|
|
20240612,120700,224403692,804,804,804,804,0
|
|
20240612,120600,224403692,804,804,804,804,0
|
|
20240612,120500,224403692,804,804,804,804,9
|
|
20240612,120400,224396456,801,801,801,801,24
|
|
20240612,120300,224377232,804,804,804,801,512
|
|
20240612,120200,223967084,804,800,805,800,4915
|
|
20240612,120100,220015439,800,800,800,800,28
|
|
20240612,120000,219993039,800,801,805,800,6730
|
|
20240612,115900,214601524,805,804,805,804,16
|
|
20240612,115800,214588646,801,805,806,801,16275
|
|
20240612,115700,201484376,809,808,809,806,16866
|
|
20240612,115600,187842974,808,805,808,805,9016
|
|
20240612,115500,180573327,805,804,805,804,2138
|
|
20240612,115400,178853431,805,804,805,802,305
|
|
20240612,115300,178607934,802,802,802,802,0
|
|
20240612,115200,178607934,802,803,803,802,15
|
|
20240612,115100,178595903,802,805,805,802,460
|
|
20240612,115000,178226443,807,803,807,803,6414
|
|
20240612,114900,173062188,802,801,802,801,588
|
|
20240612,114800,172590811,800,800,800,800,0
|
|
20240612,114700,172590811,800,800,800,800,2084
|
|
20240612,114600,170923611,800,800,800,799,360
|
|
20240612,114500,170635866,800,799,800,799,3920
|
|
20240612,114400,167501196,800,799,800,799,647
|
|
20240612,114300,166984185,799,799,799,799,609
|
|
20240612,114200,166497594,800,796,800,796,15116
|
|
20240612,114100,154410279,798,796,798,796,10000
|
|
20240612,114000,146434653,796,796,796,796,407
|
|
20240612,113900,146110681,795,795,795,795,0
|
|
20240612,113800,146110681,795,795,796,795,5390
|
|
20240612,113700,141821741,795,795,795,795,206
|
|
20240612,113600,141657971,795,795,795,795,191
|
|
20240612,113500,141506126,795,795,795,795,3
|
|
20240612,113400,141503741,795,795,795,795,234
|
|
20240612,113300,141317711,795,795,795,795,4089
|
|
20240612,113200,138066956,795,796,796,795,335
|
|
20240612,113100,137800299,796,795,796,795,4025
|
|
20240612,113000,134598553,795,795,795,795,1000
|
|
20240612,112900,133803553,795,795,795,795,958
|
|
20240612,112800,133041943,795,795,795,795,54
|
|
20240612,112700,132999013,795,795,795,795,356
|
|
20240612,112600,132715993,795,795,795,795,48
|
|
20240612,112500,132677833,795,795,795,795,55
|
|
20240612,112400,132634108,796,794,796,794,4280
|
|
20240612,112300,129230056,795,795,795,795,2156
|
|
20240612,112200,127516036,795,795,795,795,120
|
|
20240612,112100,127420636,794,794,794,794,40
|
|
20240612,112000,127388876,794,794,795,794,1836
|
|
20240612,111900,125929292,795,794,795,794,1000
|
|
20240612,111800,125134370,794,794,794,794,5
|
|
20240612,111700,125130400,794,794,794,794,6405
|
|
20240612,111600,120044830,794,795,795,794,64
|
|
20240612,111500,119993955,795,795,795,794,4020
|
|
20240612,111400,116801855,795,794,795,794,4705
|
|
20240612,111300,113065475,794,795,795,794,411
|
|
20240612,111200,112739135,794,795,795,794,860
|
|
20240612,111100,112055535,794,794,794,794,1000
|
|
20240612,111000,111261535,795,795,795,795,2439
|
|
20240612,110900,109322530,794,792,794,792,420
|
|
20240612,110800,108989062,792,794,794,792,2007
|
|
20240612,110700,107395517,793,793,793,793,18
|
|
20240612,110600,107381243,791,791,791,791,1
|
|
20240612,110500,107380452,794,793,794,793,445
|
|
20240612,110400,107027533,793,793,793,793,8
|
|
20240612,110300,107021189,793,791,793,791,512
|
|
20240612,110200,106615576,791,791,791,791,0
|
|
20240612,110100,106615576,791,790,791,790,218
|
|
20240612,110000,106443256,790,791,791,790,5605
|
|
20240612,105900,102015256,791,791,791,791,1000
|
|
20240612,105800,101224256,791,791,791,791,0
|
|
20240612,105700,101224256,791,791,791,791,54
|
|
20240612,105600,101181542,791,794,794,791,7
|
|
20240612,105500,101175990,795,792,795,792,3826
|
|
20240612,105400,98138387,792,792,792,792,10
|
|
20240612,105300,98130467,791,791,791,791,92
|
|
20240612,105200,98057695,791,791,791,791,0
|
|
20240612,105100,98057695,791,791,791,791,6
|
|
20240612,105000,98052949,791,791,791,791,0
|
|
20240612,104900,98052949,791,792,792,791,313
|
|
20240612,104800,97805055,791,790,791,790,525
|
|
20240612,104700,97389782,791,790,791,790,101
|
|
20240612,104600,97309962,790,790,790,790,627
|
|
20240612,104500,96814632,791,790,791,790,50
|
|
20240612,104400,96775089,791,791,791,791,0
|
|
20240612,104300,96775089,791,791,791,791,0
|
|
20240612,104200,96775089,791,790,791,790,711
|
|
20240612,104100,96213193,791,791,791,791,200
|
|
20240612,104000,96054993,791,791,791,791,50
|
|
20240612,103900,96015443,791,791,791,791,500
|
|
20240612,103800,95619943,791,791,791,791,503
|
|
20240612,103700,95222070,791,791,791,791,14
|
|
20240612,103600,95210996,791,791,791,791,3
|
|
20240612,103500,95208623,790,790,790,790,9
|
|
20240612,103400,95201513,790,790,790,790,165
|
|
20240612,103300,95071163,790,790,790,790,30
|
|
20240612,103200,95047463,790,790,790,790,0
|
|
20240612,103100,95047463,790,790,790,790,10
|
|
20240612,103000,95039563,790,790,790,790,0
|
|
20240612,102900,95039563,790,790,790,790,30
|
|
20240612,102800,95015863,790,790,790,790,150
|
|
20240612,102700,94897363,790,790,790,790,1086
|
|
20240612,102600,94039423,791,791,791,791,5
|
|
20240612,102500,94035468,791,791,791,791,10
|
|
20240612,102400,94027558,790,790,790,790,955
|
|
20240612,102300,93273108,791,791,791,791,192
|
|
20240612,102200,93121236,791,792,792,791,24
|
|
20240612,102100,93102248,792,792,792,792,0
|
|
20240612,102000,93102248,792,792,792,792,0
|
|
20240612,101900,93102248,792,792,792,792,320
|
|
20240612,101800,92848808,792,792,792,792,15
|
|
20240612,101700,92836928,792,792,792,792,2558
|
|
20240612,101600,90810992,793,793,793,793,100
|
|
20240612,101500,90731692,794,793,794,793,333
|
|
20240612,101400,90467590,794,794,794,794,5
|
|
20240612,101300,90463620,792,792,792,792,3475
|
|
20240612,101200,87711420,792,792,792,792,0
|
|
20240612,101100,87711420,792,792,792,792,0
|
|
20240612,101000,87711420,792,792,792,792,0
|
|
20240612,100900,87711420,792,790,792,790,86
|
|
20240612,100800,87643430,794,793,794,793,630
|
|
20240612,100700,87143839,787,793,793,787,8821
|
|
20240612,100600,80181366,794,794,794,794,4
|
|
20240612,100500,80178190,794,792,794,792,531
|
|
20240612,100400,79757628,792,792,792,792,477
|
|
20240612,100300,79379844,792,794,794,792,439
|
|
20240612,100200,79032154,794,794,794,794,2001
|
|
20240612,100100,77443360,794,794,794,794,0
|
|
20240612,100000,77443360,794,794,794,794,4
|
|
20240612,095900,77440184,794,794,794,794,76
|
|
20240612,095800,77379840,794,794,794,794,140
|
|
20240612,095700,77268680,794,794,794,794,221
|
|
20240612,095600,77093206,794,794,794,791,972
|
|
20240612,095500,76323572,794,794,794,794,31
|
|
20240612,095400,76298958,792,792,792,792,608
|
|
20240612,095300,75817422,792,792,792,792,0
|
|
20240612,095200,75817422,792,792,792,792,555
|
|
20240612,095100,75377862,791,791,791,791,14
|
|
20240612,095000,75366788,791,791,791,791,1912
|
|
20240612,094900,73854396,791,791,791,791,632
|
|
20240612,094800,73354484,791,791,791,791,395
|
|
20240612,094700,73042039,791,791,791,791,1
|
|
20240612,094600,73041248,791,791,791,791,405
|
|
20240612,094500,72720893,791,791,791,791,0
|
|
20240612,094400,72720893,791,791,791,791,75
|
|
20240612,094300,72661568,792,792,792,792,8
|
|
20240612,094200,72655232,791,792,792,791,1980
|
|
20240612,094100,71088249,794,794,794,794,632
|
|
20240612,094000,70586441,794,794,794,794,1
|
|
20240612,093900,70585647,792,792,792,792,454
|
|
20240612,093800,70226079,792,792,792,792,3824
|
|
20240612,093700,67197471,791,791,791,791,9
|
|
20240612,093600,67190352,792,792,792,792,4830
|
|
20240612,093500,63364992,793,793,793,793,11
|
|
20240612,093400,63356269,793,794,794,793,711
|
|
20240612,093300,62792436,794,794,795,793,619
|
|
20240612,093200,62301025,793,794,795,793,1579
|
|
20240612,093100,61047820,795,794,795,794,156
|
|
20240612,093000,60923804,795,795,795,795,14
|
|
20240612,092900,60912674,794,794,795,793,54
|
|
20240612,092800,60869786,795,794,795,792,949
|
|
20240612,092700,60116274,792,794,795,791,5307
|
|
20240612,092600,55897762,791,791,791,791,828
|
|
20240612,092500,55242814,791,791,791,791,0
|
|
20240612,092400,55242814,791,791,791,791,0
|
|
20240612,092300,55242814,791,794,794,791,95
|
|
20240612,092200,55167390,792,792,792,792,0
|
|
20240612,092100,55167390,792,792,792,791,525
|
|
20240612,092000,54751867,792,792,792,792,795
|
|
20240612,091900,54122227,792,795,796,792,1709
|
|
20240612,091800,52764679,793,795,795,793,514
|
|
20240612,091700,52356633,795,794,795,794,1096
|
|
20240612,091600,51486202,794,792,794,792,1502
|
|
20240612,091500,50296258,792,791,792,791,921
|
|
20240612,091400,49567677,791,790,791,790,3061
|
|
20240612,091300,47146967,790,790,790,790,59
|
|
20240612,091200,47100357,790,790,790,790,60
|
|
20240612,091100,47052957,791,790,791,787,4899
|
|
20240612,091000,43182890,790,790,790,790,5
|
|
20240612,090900,43178940,786,790,790,786,5519
|
|
20240612,090800,38840178,787,787,790,787,3906
|
|
20240612,090700,35766144,786,790,790,786,252
|
|
20240612,090600,35567864,786,790,790,786,274
|
|
20240612,090500,35351616,790,790,790,786,669
|
|
20240612,090400,34824570,790,787,790,786,6480
|
|
20240612,090300,29731280,786,789,790,786,5193
|
|
20240612,090200,25645115,791,794,795,790,2482
|
|
20240612,090100,23681888,796,797,800,793,7034
|
|
20240612,090000,18073070,798,794,798,792,22763
|