606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190300,577029520,816,816,816,816,66230
|
|
20240613,190200,577029520,816,816,816,816,0
|
|
20240613,190100,577029520,816,816,816,816,0
|
|
20240613,190000,577029520,816,816,816,816,0
|
|
20240613,185900,577029520,816,816,816,816,0
|
|
20240613,185800,577029520,816,816,816,816,0
|
|
20240613,185700,577029520,816,816,816,816,0
|
|
20240613,185600,577029520,816,816,816,816,0
|
|
20240613,185500,577029520,816,816,816,816,0
|
|
20240613,185400,577029520,816,816,816,816,0
|
|
20240613,185300,577029520,816,816,816,816,0
|
|
20240613,185200,577029520,816,816,816,816,0
|
|
20240613,185100,577029520,816,816,816,816,0
|
|
20240613,185000,577029520,816,816,816,816,0
|
|
20240613,184900,577029520,816,816,816,816,0
|
|
20240613,184800,577029520,816,816,816,816,0
|
|
20240613,184700,577029520,816,816,816,816,0
|
|
20240613,184600,577029520,816,816,816,816,0
|
|
20240613,184500,577029520,816,816,816,816,0
|
|
20240613,184400,577029520,816,816,816,816,0
|
|
20240613,184300,577029520,816,816,816,816,0
|
|
20240613,184200,577029520,816,816,816,816,0
|
|
20240613,184100,577029520,816,816,816,816,0
|
|
20240613,184000,577029520,816,816,816,816,0
|
|
20240613,183900,577029520,816,816,816,816,0
|
|
20240613,183800,577029520,816,816,816,816,0
|
|
20240613,183700,577029520,816,816,816,816,0
|
|
20240613,183600,577029520,816,816,816,816,0
|
|
20240613,183500,577029520,816,816,816,816,0
|
|
20240613,183400,577029520,816,816,816,816,0
|
|
20240613,183300,577029520,816,816,816,816,66230
|
|
20240613,183200,577029520,816,816,816,816,0
|
|
20240613,183100,577029520,816,816,816,816,0
|
|
20240613,183000,577029520,816,816,816,816,0
|
|
20240613,182900,577029520,816,816,816,816,0
|
|
20240613,182800,577029520,816,816,816,816,0
|
|
20240613,182700,577029520,816,816,816,816,0
|
|
20240613,182600,577029520,816,816,816,816,0
|
|
20240613,182500,577029520,816,816,816,816,0
|
|
20240613,182400,577029520,816,816,816,816,0
|
|
20240613,182300,577029520,816,816,816,816,0
|
|
20240613,182200,577029520,816,816,816,816,0
|
|
20240613,182100,577029520,816,816,816,816,0
|
|
20240613,182000,577029520,816,816,816,816,0
|
|
20240613,181900,577029520,816,816,816,816,0
|
|
20240613,181800,577029520,816,816,816,816,0
|
|
20240613,181700,577029520,816,816,816,816,0
|
|
20240613,181600,577029520,816,816,816,816,0
|
|
20240613,181500,577029520,816,816,816,816,0
|
|
20240613,181400,577029520,816,816,816,816,0
|
|
20240613,181300,577029520,816,816,816,816,0
|
|
20240613,181200,577029520,816,816,816,816,0
|
|
20240613,181100,577029520,816,816,816,816,0
|
|
20240613,181000,577029520,816,816,816,816,0
|
|
20240613,180900,577029520,816,816,816,816,0
|
|
20240613,180800,577029520,816,816,816,816,0
|
|
20240613,180700,577029520,816,816,816,816,0
|
|
20240613,180600,577029520,816,816,816,816,0
|
|
20240613,180500,577029520,816,816,816,816,0
|
|
20240613,180400,577029520,816,816,816,816,0
|
|
20240613,180300,577029520,816,816,816,816,66230
|
|
20240613,180200,577029520,816,816,816,816,0
|
|
20240613,180100,577029520,816,816,816,816,0
|
|
20240613,180000,577029520,816,816,816,816,0
|
|
20240613,175900,577029520,816,816,816,816,0
|
|
20240613,175800,577029520,816,816,816,816,0
|
|
20240613,175700,577029520,816,816,816,816,0
|
|
20240613,175600,577029520,816,816,816,816,0
|
|
20240613,175500,577029520,816,816,816,816,0
|
|
20240613,175400,577029520,816,816,816,816,0
|
|
20240613,175300,577029520,816,816,816,816,0
|
|
20240613,175200,577029520,816,816,816,816,0
|
|
20240613,175100,577029520,816,816,816,816,0
|
|
20240613,175000,577029520,816,816,816,816,0
|
|
20240613,174900,577029520,816,816,816,816,0
|
|
20240613,174800,577029520,816,816,816,816,0
|
|
20240613,174700,577029520,816,816,816,816,0
|
|
20240613,174600,577029520,816,816,816,816,0
|
|
20240613,174500,577029520,816,816,816,816,0
|
|
20240613,174400,577029520,816,816,816,816,0
|
|
20240613,174300,577029520,816,816,816,816,0
|
|
20240613,174200,577029520,816,816,816,816,0
|
|
20240613,174100,577029520,816,816,816,816,0
|
|
20240613,174000,577029520,816,816,816,816,0
|
|
20240613,173900,577029520,816,816,816,816,0
|
|
20240613,173800,577029520,816,816,816,816,0
|
|
20240613,173700,577029520,816,816,816,816,0
|
|
20240613,173600,577029520,816,816,816,816,0
|
|
20240613,173500,577029520,816,816,816,816,0
|
|
20240613,173400,577029520,816,816,816,816,0
|
|
20240613,173300,577029520,816,816,816,816,66230
|
|
20240613,173200,577029520,816,816,816,816,0
|
|
20240613,173100,577029520,816,816,816,816,0
|
|
20240613,173000,577029520,816,816,816,816,0
|
|
20240613,172900,577029520,816,816,816,816,0
|
|
20240613,172800,577029520,816,816,816,816,0
|
|
20240613,172700,577029520,816,816,816,816,0
|
|
20240613,172600,577029520,816,816,816,816,0
|
|
20240613,172500,577029520,816,816,816,816,0
|
|
20240613,172400,577029520,816,816,816,816,0
|
|
20240613,172300,577029520,816,816,816,816,0
|
|
20240613,172200,577029520,816,816,816,816,0
|
|
20240613,172100,577029520,816,816,816,816,0
|
|
20240613,172000,577029520,816,816,816,816,0
|
|
20240613,171900,577029520,816,816,816,816,0
|
|
20240613,171800,577029520,816,816,816,816,0
|
|
20240613,171700,577029520,816,816,816,816,0
|
|
20240613,171600,577029520,816,816,816,816,0
|
|
20240613,171500,577029520,816,816,816,816,0
|
|
20240613,171400,577029520,816,816,816,816,0
|
|
20240613,171300,577029520,816,816,816,816,0
|
|
20240613,171200,577029520,816,816,816,816,0
|
|
20240613,171100,577029520,816,816,816,816,0
|
|
20240613,171000,577029520,816,816,816,816,0
|
|
20240613,170900,577029520,816,816,816,816,0
|
|
20240613,170800,577029520,816,816,816,816,0
|
|
20240613,170700,577029520,816,816,816,816,0
|
|
20240613,170600,577029520,816,816,816,816,0
|
|
20240613,170500,577029520,816,816,816,816,0
|
|
20240613,170400,577029520,816,816,816,816,0
|
|
20240613,170300,577029520,816,816,816,816,66230
|
|
20240613,170200,577029520,816,816,816,816,0
|
|
20240613,170100,577029520,816,816,816,816,0
|
|
20240613,170000,577029520,816,816,816,816,0
|
|
20240613,165900,577029520,816,816,816,816,0
|
|
20240613,165800,577029520,816,816,816,816,0
|
|
20240613,165700,577029520,816,816,816,816,0
|
|
20240613,165600,577029520,816,816,816,816,0
|
|
20240613,165500,577029520,816,816,816,816,0
|
|
20240613,165400,577029520,816,816,816,816,0
|
|
20240613,165300,577029520,816,816,816,816,0
|
|
20240613,165200,577029520,816,816,816,816,0
|
|
20240613,165100,577029520,816,816,816,816,0
|
|
20240613,165000,577029520,816,816,816,816,0
|
|
20240613,164900,577029520,816,816,816,816,0
|
|
20240613,164800,577029520,816,816,816,816,0
|
|
20240613,164700,577029520,816,816,816,816,0
|
|
20240613,164600,577029520,816,816,816,816,0
|
|
20240613,164500,577029520,816,816,816,816,0
|
|
20240613,164400,577029520,816,816,816,816,0
|
|
20240613,164300,577029520,816,816,816,816,0
|
|
20240613,164200,577029520,816,816,816,816,0
|
|
20240613,164100,577029520,816,816,816,816,0
|
|
20240613,164000,577029520,816,816,816,816,0
|
|
20240613,163900,577029520,816,816,816,816,0
|
|
20240613,163800,577029520,816,816,816,816,0
|
|
20240613,163700,577029520,816,816,816,816,0
|
|
20240613,163600,577029520,816,816,816,816,0
|
|
20240613,163500,577029520,816,816,816,816,0
|
|
20240613,163400,577029520,816,816,816,816,0
|
|
20240613,163300,577029520,816,816,816,816,66230
|
|
20240613,163200,577029520,816,816,816,816,0
|
|
20240613,163100,577029520,816,816,816,816,0
|
|
20240613,163000,577029520,816,816,816,816,0
|
|
20240613,162900,577029520,816,816,816,816,0
|
|
20240613,162800,577029520,816,816,816,816,0
|
|
20240613,162700,577029520,816,816,816,816,0
|
|
20240613,162600,577029520,816,816,816,816,0
|
|
20240613,162500,577029520,816,816,816,816,0
|
|
20240613,162400,577029520,816,816,816,816,0
|
|
20240613,162300,577029520,816,816,816,816,0
|
|
20240613,162200,577029520,816,816,816,816,0
|
|
20240613,162100,577029520,816,816,816,816,0
|
|
20240613,162000,577029520,816,816,816,816,0
|
|
20240613,161900,577029520,816,816,816,816,0
|
|
20240613,161800,577029520,816,816,816,816,0
|
|
20240613,161700,577029520,816,816,816,816,0
|
|
20240613,161600,577029520,816,816,816,816,0
|
|
20240613,161500,577029520,816,816,816,816,0
|
|
20240613,161400,577029520,816,816,816,816,0
|
|
20240613,161300,577029520,816,816,816,816,0
|
|
20240613,161200,577029520,816,816,816,816,0
|
|
20240613,161100,577029520,816,816,816,816,0
|
|
20240613,161000,577029520,816,816,816,816,0
|
|
20240613,160900,577029520,816,816,816,816,0
|
|
20240613,160800,577029520,816,816,816,816,0
|
|
20240613,160700,577029520,816,816,816,816,0
|
|
20240613,160600,577029520,816,816,816,816,0
|
|
20240613,160500,577029520,816,816,816,816,0
|
|
20240613,160400,577029520,816,816,816,816,0
|
|
20240613,160300,577029520,816,816,816,816,66230
|
|
20240613,160200,577029520,816,816,816,816,0
|
|
20240613,160100,577029520,816,816,816,816,0
|
|
20240613,160000,577029520,816,816,816,816,0
|
|
20240613,155900,577029520,816,816,816,816,0
|
|
20240613,155800,577029520,816,816,816,816,0
|
|
20240613,155700,577029520,816,816,816,816,0
|
|
20240613,155600,577029520,816,816,816,816,0
|
|
20240613,155500,577029520,816,816,816,816,0
|
|
20240613,155400,577029520,816,816,816,816,0
|
|
20240613,155300,577029520,816,816,816,816,0
|
|
20240613,155200,577029520,816,816,816,816,0
|
|
20240613,155100,577029520,816,816,816,816,0
|
|
20240613,155000,577029520,816,816,816,816,0
|
|
20240613,154900,577029520,816,816,816,816,0
|
|
20240613,154800,577029520,816,816,816,816,0
|
|
20240613,154700,577029520,816,816,816,816,0
|
|
20240613,154600,577029520,816,816,816,816,0
|
|
20240613,154500,577029520,816,816,816,816,0
|
|
20240613,154400,577029520,816,816,816,816,0
|
|
20240613,154300,577029520,816,816,816,816,0
|
|
20240613,154200,577029520,816,816,816,816,0
|
|
20240613,154100,577029520,816,816,816,816,0
|
|
20240613,154000,577029520,816,816,816,816,0
|
|
20240613,153900,577029520,816,816,816,816,0
|
|
20240613,153800,577029520,816,816,816,816,0
|
|
20240613,153700,577029520,816,816,816,816,0
|
|
20240613,153600,577029520,816,816,816,816,0
|
|
20240613,153500,577029520,816,816,816,816,0
|
|
20240613,153400,577029520,816,816,816,816,0
|
|
20240613,153300,577029520,816,816,816,816,66230
|
|
20240613,153200,577029520,816,816,816,816,0
|
|
20240613,153100,577029520,816,816,816,816,0
|
|
20240613,153000,577029520,816,816,816,816,66230
|
|
20240613,152900,522985840,819,819,819,819,0
|
|
20240613,152800,522985840,819,819,819,819,0
|
|
20240613,152700,522985840,819,819,819,819,0
|
|
20240613,152600,522985840,819,819,819,819,0
|
|
20240613,152500,522985840,819,819,819,819,0
|
|
20240613,152400,522985840,819,819,819,819,0
|
|
20240613,152300,522985840,819,819,819,819,0
|
|
20240613,152200,522985840,819,819,819,819,0
|
|
20240613,152100,522985840,819,819,819,819,0
|
|
20240613,152000,522985840,819,819,819,819,0
|
|
20240613,151900,522985840,819,819,819,818,4223
|
|
20240613,151800,519527222,820,820,820,820,3
|
|
20240613,151700,519524762,819,819,819,819,373
|
|
20240613,151600,519219275,819,819,819,819,1320
|
|
20240613,151500,518138195,819,819,819,819,149
|
|
20240613,151400,518016164,819,819,820,819,1032
|
|
20240613,151300,517170311,819,820,820,819,84
|
|
20240613,151200,517101505,819,819,820,819,380
|
|
20240613,151100,516790275,820,819,820,819,316
|
|
20240613,151000,516531438,819,820,820,819,83
|
|
20240613,150900,516463452,819,819,819,818,445
|
|
20240613,150800,516099145,819,818,819,818,355
|
|
20240613,150700,515808743,818,818,819,818,13651
|
|
20240613,150600,504637135,818,818,818,818,372
|
|
20240613,150500,504332839,818,818,818,818,260
|
|
20240613,150400,504120159,818,819,819,818,104
|
|
20240613,150300,504035057,818,818,818,818,377
|
|
20240613,150200,503726671,818,818,818,818,1379
|
|
20240613,150100,502598649,818,818,818,818,74
|
|
20240613,150000,502538117,818,819,819,818,248
|
|
20240613,145900,502335227,819,818,819,818,802
|
|
20240613,145800,501679117,818,818,818,818,1217
|
|
20240613,145700,500683611,820,820,820,820,250
|
|
20240613,145600,500478611,820,823,823,820,1437
|
|
20240613,145500,499298399,823,818,823,818,791
|
|
20240613,145400,498651091,819,819,820,818,745
|
|
20240613,145300,498041232,819,818,819,818,967
|
|
20240613,145200,497249709,819,819,819,819,184
|
|
20240613,145100,497099013,819,819,819,819,371
|
|
20240613,145000,496795164,819,818,819,818,232
|
|
20240613,144900,496605313,818,819,822,818,3074
|
|
20240613,144800,494082049,818,819,820,818,469
|
|
20240613,144700,493698035,820,819,820,819,293
|
|
20240613,144600,493458063,819,819,819,819,405
|
|
20240613,144500,493126368,819,818,819,817,1370
|
|
20240613,144400,492004782,818,818,818,818,336
|
|
20240613,144300,491729934,818,818,819,818,298
|
|
20240613,144200,491485950,818,818,819,818,3856
|
|
20240613,144100,488331628,819,818,819,818,261
|
|
20240613,144000,488118128,818,818,818,818,74
|
|
20240613,143900,488057596,818,818,818,818,547
|
|
20240613,143800,487610150,818,818,818,818,148
|
|
20240613,143700,487489086,818,819,819,818,4075
|
|
20240613,143600,484155002,819,819,819,819,374
|
|
20240613,143500,483848696,819,819,819,819,148
|
|
20240613,143400,483727484,819,820,820,819,218
|
|
20240613,143300,483548798,821,819,821,819,491
|
|
20240613,143200,483146665,818,818,818,818,153
|
|
20240613,143100,483021511,818,818,818,818,262
|
|
20240613,143000,482807195,818,818,819,818,3436
|
|
20240613,142900,479996545,819,818,819,818,556
|
|
20240613,142800,479541735,818,818,818,818,183
|
|
20240613,142700,479392041,818,818,818,818,371
|
|
20240613,142600,479088563,818,818,818,818,160
|
|
20240613,142500,478957683,818,819,819,818,174
|
|
20240613,142400,478815251,818,819,819,818,322
|
|
20240613,142300,478551755,818,818,818,818,240
|
|
20240613,142200,478355435,818,818,818,818,179
|
|
20240613,142100,478209013,818,818,818,818,296
|
|
20240613,142000,477966885,818,818,818,818,222
|
|
20240613,141900,477785289,818,818,818,818,3600
|
|
20240613,141800,474840489,818,818,818,818,3983
|
|
20240613,141700,471582395,819,818,819,818,393
|
|
20240613,141600,471260801,818,818,818,818,278
|
|
20240613,141500,471033397,818,818,818,818,297
|
|
20240613,141400,470790451,818,818,818,818,148
|
|
20240613,141300,470669387,818,818,818,818,260
|
|
20240613,141200,470456707,820,820,820,819,1450
|
|
20240613,141100,469267951,819,819,819,819,2347
|
|
20240613,141000,467345758,819,819,819,819,448
|
|
20240613,140900,466978846,819,818,819,818,371
|
|
20240613,140800,466675294,818,818,818,818,224
|
|
20240613,140700,466492062,818,818,818,818,319
|
|
20240613,140600,466231120,818,818,818,818,222
|
|
20240613,140500,466049524,820,818,820,818,7459
|
|
20240613,140400,459933357,818,818,818,818,275
|
|
20240613,140300,459708407,818,819,819,818,301
|
|
20240613,140200,459462184,818,818,818,818,148
|
|
20240613,140100,459341120,818,818,818,818,797
|
|
20240613,140000,458689174,818,818,818,818,308
|
|
20240613,135900,458437230,819,818,819,818,170
|
|
20240613,135800,458298074,819,819,819,818,4078
|
|
20240613,135700,454958414,818,818,819,818,477
|
|
20240613,135600,454568048,818,818,818,818,199
|
|
20240613,135500,454405266,818,818,819,818,1269
|
|
20240613,135400,453366258,818,818,818,818,297
|
|
20240613,135300,453123312,818,818,818,818,604
|
|
20240613,135200,452629240,818,818,818,818,18191
|
|
20240613,135100,437749002,819,819,819,819,9152
|
|
20240613,135000,430253514,819,819,819,819,223
|
|
20240613,134900,430070877,819,820,820,819,354
|
|
20240613,134800,429780913,819,820,820,819,239
|
|
20240613,134700,429585155,819,819,820,819,237
|
|
20240613,134600,429391037,819,819,819,819,279
|
|
20240613,134500,429162536,819,820,820,819,244
|
|
20240613,134400,428962680,820,819,820,819,446
|
|
20240613,134300,428597182,819,819,819,819,148
|
|
20240613,134200,428475970,819,819,819,819,379
|
|
20240613,134100,428165569,819,819,819,819,224
|
|
20240613,134000,427982113,819,820,820,819,150
|
|
20240613,133900,427859261,819,820,820,819,362
|
|
20240613,133800,427562782,819,819,820,819,224
|
|
20240613,133700,427379325,820,819,820,819,299
|
|
20240613,133600,427134442,820,819,820,819,314
|
|
20240613,133500,426877274,819,819,820,819,1012
|
|
20240613,133400,426048403,818,818,818,818,225
|
|
20240613,133300,425864353,818,819,819,818,2680
|
|
20240613,133200,423669507,819,819,819,819,222
|
|
20240613,133100,423487689,819,819,819,819,372
|
|
20240613,133000,423183021,819,819,819,819,1250
|
|
20240613,132900,422159271,819,819,819,819,148
|
|
20240613,132800,422038059,820,819,820,819,385
|
|
20240613,132700,421722729,819,819,819,819,196
|
|
20240613,132600,421562205,820,819,820,819,185
|
|
20240613,132500,421410684,820,819,820,819,431
|
|
20240613,132400,421057685,820,819,820,819,334
|
|
20240613,132300,420784039,819,819,819,819,188
|
|
20240613,132200,420630067,819,819,819,819,371
|
|
20240613,132100,420326218,819,819,819,819,211
|
|
20240613,132000,420153409,819,819,819,819,654
|
|
20240613,131900,419617783,819,819,819,819,372
|
|
20240613,131800,419313115,819,819,819,819,2950
|
|
20240613,131700,416897065,819,819,819,819,149
|
|
20240613,131600,416775034,819,819,819,819,5371
|
|
20240613,131500,412376185,820,819,820,819,203
|
|
20240613,131400,412209920,819,819,819,819,148
|
|
20240613,131300,412088708,820,819,820,819,375
|
|
20240613,131200,411781578,819,819,819,819,2437
|
|
20240613,131100,409785675,819,820,821,819,1514
|
|
20240613,131000,408545131,819,819,819,819,4523
|
|
20240613,130900,404840794,819,819,819,819,197
|
|
20240613,130800,404679451,819,819,819,819,148
|
|
20240613,130700,404558239,819,819,819,819,370
|
|
20240613,130600,404255209,819,819,819,819,1401
|
|
20240613,130500,403107790,819,820,820,819,248
|
|
20240613,130400,402904578,819,818,819,818,5969
|
|
20240613,130300,398016338,819,819,819,819,1011
|
|
20240613,130200,397188329,819,819,820,819,350
|
|
20240613,130100,396901546,818,818,819,818,304
|
|
20240613,130000,396652867,820,819,820,818,343
|
|
20240613,125900,396372100,818,818,819,818,537
|
|
20240613,125800,395932824,818,818,818,818,470
|
|
20240613,125700,395548364,818,818,818,818,213
|
|
20240613,125600,395374130,818,820,821,818,846
|
|
20240613,125500,394681135,819,819,819,819,298
|
|
20240613,125400,394437073,821,819,821,819,677
|
|
20240613,125300,393881969,818,819,820,818,553
|
|
20240613,125200,393429108,819,819,819,819,370
|
|
20240613,125100,393126078,819,819,819,818,1223
|
|
20240613,125000,392124541,819,819,819,818,352
|
|
20240613,124900,391836436,819,818,819,818,460
|
|
20240613,124800,391459770,818,820,820,818,6410
|
|
20240613,124700,386209880,820,821,821,820,1258
|
|
20240613,124600,385178220,820,821,821,820,303
|
|
20240613,124500,384929757,820,820,820,820,0
|
|
20240613,124400,384929757,820,821,821,820,399
|
|
20240613,124300,384602272,821,821,821,821,4
|
|
20240613,124200,384598988,820,820,820,820,5
|
|
20240613,124100,384594888,820,820,820,820,0
|
|
20240613,124000,384594888,820,820,820,820,166
|
|
20240613,123900,384458768,821,821,821,821,0
|
|
20240613,123800,384458768,821,820,821,820,95
|
|
20240613,123700,384380867,820,820,820,820,1078
|
|
20240613,123600,383496907,820,820,820,820,24
|
|
20240613,123500,383477227,818,818,820,818,32
|
|
20240613,123400,383451025,820,820,820,820,0
|
|
20240613,123300,383451025,820,820,820,820,0
|
|
20240613,123200,383451025,820,820,820,820,3
|
|
20240613,123100,383448565,820,818,820,818,907
|
|
20240613,123000,382706425,818,818,818,818,1444
|
|
20240613,122900,381525233,820,820,820,820,50
|
|
20240613,122800,381484233,818,818,818,818,0
|
|
20240613,122700,381484233,818,819,819,818,5000
|
|
20240613,122600,377393999,820,820,820,820,800
|
|
20240613,122500,376737999,819,819,819,819,0
|
|
20240613,122400,376737999,819,818,819,818,1183
|
|
20240613,122300,375769216,818,819,819,818,41
|
|
20240613,122200,375735677,818,818,818,818,0
|
|
20240613,122100,375735677,818,819,819,818,5132
|
|
20240613,122000,371532663,819,819,819,819,9
|
|
20240613,121900,371525292,819,819,819,819,3800
|
|
20240613,121800,368413092,820,820,820,820,138
|
|
20240613,121700,368299932,820,820,820,820,50
|
|
20240613,121600,368258932,820,820,820,820,115
|
|
20240613,121500,368164632,820,820,820,820,55
|
|
20240613,121400,368119532,820,820,820,820,10
|
|
20240613,121300,368111332,820,819,820,819,116
|
|
20240613,121200,368016306,820,820,820,820,128
|
|
20240613,121100,367911346,820,820,820,820,44
|
|
20240613,121000,367875266,819,819,819,819,100
|
|
20240613,120900,367793366,819,819,819,819,94
|
|
20240613,120800,367716380,820,820,820,820,0
|
|
20240613,120700,367716380,820,820,820,820,0
|
|
20240613,120600,367716380,820,820,820,820,502
|
|
20240613,120500,367304740,820,820,820,820,0
|
|
20240613,120400,367304740,820,820,820,820,1
|
|
20240613,120300,367303920,821,821,821,821,0
|
|
20240613,120200,367303920,821,821,821,821,1
|
|
20240613,120100,367303099,821,821,821,821,0
|
|
20240613,120000,367303099,821,819,821,819,152
|
|
20240613,115900,367178495,820,820,820,820,5204
|
|
20240613,115800,362911215,820,819,820,819,43
|
|
20240613,115700,362875985,820,820,820,820,530
|
|
20240613,115600,362441385,819,819,819,819,0
|
|
20240613,115500,362441385,819,819,819,819,1
|
|
20240613,115400,362440566,819,820,820,819,54
|
|
20240613,115300,362396336,820,820,820,819,849
|
|
20240613,115200,361700250,819,819,819,819,20216
|
|
20240613,115100,345143346,820,821,821,820,2615
|
|
20240613,115000,342998899,821,821,821,821,0
|
|
20240613,114900,342998899,821,821,821,821,271
|
|
20240613,114800,342776408,820,820,820,820,100
|
|
20240613,114700,342694408,820,820,820,820,22
|
|
20240613,114600,342676368,820,820,820,820,110
|
|
20240613,114500,342586168,819,819,819,819,400
|
|
20240613,114400,342258568,820,822,822,820,2510
|
|
20240613,114300,340200338,822,822,822,822,20
|
|
20240613,114200,340183898,822,820,822,820,2815
|
|
20240613,114100,337870418,819,819,819,819,12
|
|
20240613,114000,337860590,819,819,822,819,9
|
|
20240613,113900,337853207,822,822,822,819,33
|
|
20240613,113800,337826114,822,822,822,822,0
|
|
20240613,113700,337826114,822,822,823,822,117
|
|
20240613,113600,337729939,822,822,822,822,640
|
|
20240613,113500,337203859,823,823,823,823,0
|
|
20240613,113400,337203859,823,823,823,823,7
|
|
20240613,113300,337198098,823,823,823,823,0
|
|
20240613,113200,337198098,823,821,823,821,66
|
|
20240613,113100,337143846,819,820,820,819,10000
|
|
20240613,113000,328953722,823,823,823,822,194
|
|
20240613,112900,328794061,820,819,820,819,3557
|
|
20240613,112800,325880721,824,824,824,824,0
|
|
20240613,112700,325880721,824,821,824,821,2184
|
|
20240613,112600,324081779,817,821,821,817,3207
|
|
20240613,112500,321449584,816,821,824,816,10237
|
|
20240613,112400,313081284,824,823,824,823,7
|
|
20240613,112300,313075521,820,820,820,820,0
|
|
20240613,112200,313075521,820,820,820,820,0
|
|
20240613,112100,313075521,820,820,820,820,0
|
|
20240613,112000,313075521,820,820,820,820,186
|
|
20240613,111900,312923001,824,824,824,824,0
|
|
20240613,111800,312923001,824,819,824,819,8
|
|
20240613,111700,312916444,824,824,824,824,0
|
|
20240613,111600,312916444,824,821,824,821,917
|
|
20240613,111500,312162472,820,820,820,819,166
|
|
20240613,111400,312026496,819,819,819,819,2773
|
|
20240613,111300,309755409,819,819,819,819,188
|
|
20240613,111200,309601437,819,819,819,819,0
|
|
20240613,111100,309601437,819,819,819,819,500
|
|
20240613,111000,309191937,819,821,821,819,5055
|
|
20240613,110900,305049822,821,824,824,821,646
|
|
20240613,110800,304519451,821,821,821,821,188
|
|
20240613,110700,304365103,821,823,823,821,2112
|
|
20240613,110600,302629078,823,823,823,823,96
|
|
20240613,110500,302550070,824,824,824,824,100
|
|
20240613,110400,302467670,823,823,823,823,190
|
|
20240613,110300,302311300,823,823,823,823,194
|
|
20240613,110200,302151638,823,823,824,823,1213
|
|
20240613,110100,301153338,823,825,825,823,772
|
|
20240613,110000,300516626,826,826,826,825,2439
|
|
20240613,105900,298502015,826,825,826,825,1123
|
|
20240613,105800,297575511,825,825,825,825,1950
|
|
20240613,105700,295966761,825,825,825,825,214
|
|
20240613,105600,295790211,825,825,826,825,1099
|
|
20240613,105500,294883534,825,826,826,825,463
|
|
20240613,105400,294501116,826,826,826,826,10
|
|
20240613,105300,294492856,826,826,826,826,5
|
|
20240613,105200,294488726,826,825,826,822,2068
|
|
20240613,105100,292780800,826,826,826,826,0
|
|
20240613,105000,292780800,826,822,826,822,907
|
|
20240613,104900,292032478,827,827,827,827,32
|
|
20240613,104800,292006014,825,825,827,825,3351
|
|
20240613,104700,289241437,825,825,826,824,6415
|
|
20240613,104600,283945576,825,822,825,822,33172
|
|
20240613,104500,256618400,821,820,821,820,250
|
|
20240613,104400,256413301,819,819,819,819,3
|
|
20240613,104300,256410844,819,819,819,819,0
|
|
20240613,104200,256410844,819,821,821,819,110
|
|
20240613,104100,256320722,821,821,821,821,752
|
|
20240613,104000,255703330,821,821,821,821,398
|
|
20240613,103900,255376572,821,821,821,821,95
|
|
20240613,103800,255298577,822,822,822,822,71
|
|
20240613,103700,255240215,822,822,822,822,1
|
|
20240613,103600,255239393,822,819,822,819,1224
|
|
20240613,103500,254233566,821,821,821,821,0
|
|
20240613,103400,254233566,821,819,821,819,3212
|
|
20240613,103300,251602540,822,822,822,822,2053
|
|
20240613,103200,249914974,822,822,822,822,1973
|
|
20240613,103100,248293168,823,823,823,823,1725
|
|
20240613,103000,246873493,823,823,823,823,0
|
|
20240613,102900,246873493,823,818,823,818,14571
|
|
20240613,102800,234900465,818,818,818,818,1000
|
|
20240613,102700,234082465,818,818,818,818,3
|
|
20240613,102600,234080011,818,818,818,818,0
|
|
20240613,102500,234080011,818,820,820,818,56
|
|
20240613,102400,234034199,821,821,821,821,0
|
|
20240613,102300,234034199,821,821,821,821,0
|
|
20240613,102200,234034199,821,821,821,821,7
|
|
20240613,102100,234028452,821,821,821,821,2432
|
|
20240613,102000,232031780,821,822,822,821,4269
|
|
20240613,101900,228522860,821,819,821,817,19357
|
|
20240613,101800,212659233,819,819,819,819,30
|
|
20240613,101700,212634663,817,817,817,817,94
|
|
20240613,101600,212557865,814,819,819,814,94
|
|
20240613,101500,212481279,819,815,819,813,22302
|
|
20240613,101400,194228735,819,819,819,819,102
|
|
20240613,101300,194145197,819,819,819,819,7900
|
|
20240613,101200,187675097,819,819,819,819,53
|
|
20240613,101100,187631690,819,819,819,819,4735
|
|
20240613,101000,183753725,819,820,820,819,692
|
|
20240613,100900,183186950,820,820,820,820,1308
|
|
20240613,100800,182114390,820,820,820,820,1085
|
|
20240613,100700,181224690,820,820,820,820,123
|
|
20240613,100600,181123830,820,820,820,820,7234
|
|
20240613,100500,175191950,820,820,820,819,61
|
|
20240613,100400,175141932,820,819,820,819,5386
|
|
20240613,100300,170730751,819,819,819,817,219
|
|
20240613,100200,170551398,819,818,819,817,197
|
|
20240613,100100,170390244,819,817,819,817,141
|
|
20240613,100000,170274955,817,818,818,817,1942
|
|
20240613,095900,168688295,817,818,818,817,1398
|
|
20240613,095800,167546020,818,815,818,813,3090
|
|
20240613,095700,165027305,815,818,818,815,147
|
|
20240613,095600,164907497,819,819,819,819,34
|
|
20240613,095500,164879651,819,819,819,819,51
|
|
20240613,095400,164837882,819,815,819,815,6213
|
|
20240613,095300,159751851,819,819,819,819,31
|
|
20240613,095200,159726462,819,819,819,819,10
|
|
20240613,095100,159718272,819,819,819,819,1
|
|
20240613,095000,159717453,820,820,820,820,0
|
|
20240613,094900,159717453,820,820,820,820,0
|
|
20240613,094800,159717453,820,819,820,819,14251
|
|
20240613,094700,148031684,819,819,819,819,2
|
|
20240613,094600,148030046,818,820,820,818,47518
|
|
20240613,094500,109085486,820,821,821,820,1889
|
|
20240613,094400,107534667,820,820,820,820,1845
|
|
20240613,094300,106021767,820,819,820,819,3543
|
|
20240613,094200,103116617,820,817,820,817,1277
|
|
20240613,094100,102071300,817,813,817,813,4201
|
|
20240613,094000,98646879,813,813,813,812,168
|
|
20240613,093900,98510389,813,812,813,812,111
|
|
20240613,093800,98420246,812,813,813,812,6478
|
|
20240613,093700,93159004,813,814,814,813,314
|
|
20240613,093600,92903608,813,814,814,812,528
|
|
20240613,093500,92474384,814,814,814,812,448
|
|
20240613,093400,92110249,813,817,817,813,2227
|
|
20240613,093300,90297822,817,817,817,817,10
|
|
20240613,093200,90289652,813,817,817,813,193
|
|
20240613,093100,90132723,817,813,817,813,3640
|
|
20240613,093000,87173396,813,813,817,813,586
|
|
20240613,092900,86696914,817,816,817,815,1269
|
|
20240613,092800,85662633,814,818,818,813,358
|
|
20240613,092700,85371213,818,817,818,817,1250
|
|
20240613,092600,84348937,817,813,818,813,314
|
|
20240613,092500,84093150,818,818,818,818,3
|
|
20240613,092400,84090696,812,812,812,812,379
|
|
20240613,092300,83782948,813,818,818,813,92
|
|
20240613,092200,83708047,817,816,818,816,130
|
|
20240613,092100,83601897,818,818,818,818,50
|
|
20240613,092000,83560997,818,818,820,816,10057
|
|
20240613,091900,75324563,818,818,818,818,10
|
|
20240613,091800,75316383,818,812,818,810,5020
|
|
20240613,091700,71246238,812,817,817,812,38508
|
|
20240613,091600,39791188,818,817,818,817,3
|
|
20240613,091500,39788735,817,818,818,817,4160
|
|
20240613,091400,36389916,819,817,819,817,7407
|
|
20240613,091300,30338061,818,818,818,818,572
|
|
20240613,091200,29870165,818,818,819,818,530
|
|
20240613,091100,29436622,819,818,819,818,217
|
|
20240613,091000,29259115,819,819,819,819,1695
|
|
20240613,090900,27870910,818,819,819,818,1449
|
|
20240613,090800,26684378,819,819,819,819,0
|
|
20240613,090700,26684378,819,819,819,817,4794
|
|
20240613,090600,22763358,819,819,820,819,1388
|
|
20240613,090500,21626584,821,820,821,820,1070
|
|
20240613,090400,20749183,818,817,818,817,4645
|
|
20240613,090300,16953719,818,818,818,817,3776
|
|
20240613,090200,13868714,818,820,820,818,2
|
|
20240613,090100,13867076,819,820,820,818,7729
|
|
20240613,090000,7542361,821,820,821,820,9198
|