613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191000,95324716,766,766,766,766,365
|
|
20240604,190900,95324716,766,766,766,766,0
|
|
20240604,190800,95324716,766,766,766,766,0
|
|
20240604,190700,95324716,766,766,766,766,0
|
|
20240604,190600,95324716,766,766,766,766,0
|
|
20240604,190500,95324716,766,766,766,766,0
|
|
20240604,190400,95324716,766,766,766,766,0
|
|
20240604,190300,95324716,766,766,766,766,0
|
|
20240604,190200,95324716,766,766,766,766,0
|
|
20240604,190100,95324716,766,766,766,766,0
|
|
20240604,190000,95324716,766,766,766,766,0
|
|
20240604,185900,95324716,766,766,766,766,0
|
|
20240604,185800,95324716,766,766,766,766,0
|
|
20240604,185700,95324716,766,766,766,766,0
|
|
20240604,185600,95324716,766,766,766,766,0
|
|
20240604,185500,95324716,766,766,766,766,0
|
|
20240604,185400,95324716,766,766,766,766,0
|
|
20240604,185300,95324716,766,766,766,766,0
|
|
20240604,185200,95324716,766,766,766,766,0
|
|
20240604,185100,95324716,766,766,766,766,0
|
|
20240604,185000,95324716,766,766,766,766,0
|
|
20240604,184900,95324716,766,766,766,766,0
|
|
20240604,184800,95324716,766,766,766,766,0
|
|
20240604,184700,95324716,766,766,766,766,0
|
|
20240604,184600,95324716,766,766,766,766,0
|
|
20240604,184500,95324716,766,766,766,766,0
|
|
20240604,184400,95324716,766,766,766,766,0
|
|
20240604,184300,95324716,766,766,766,766,0
|
|
20240604,184200,95324716,766,766,766,766,0
|
|
20240604,184100,95324716,766,766,766,766,0
|
|
20240604,184000,95324716,766,766,766,766,365
|
|
20240604,183900,95324716,766,766,766,766,0
|
|
20240604,183800,95324716,766,766,766,766,0
|
|
20240604,183700,95324716,766,766,766,766,0
|
|
20240604,183600,95324716,766,766,766,766,0
|
|
20240604,183500,95324716,766,766,766,766,0
|
|
20240604,183400,95324716,766,766,766,766,0
|
|
20240604,183300,95324716,766,766,766,766,0
|
|
20240604,183200,95324716,766,766,766,766,0
|
|
20240604,183100,95324716,766,766,766,766,0
|
|
20240604,183000,95324716,766,766,766,766,0
|
|
20240604,182900,95324716,766,766,766,766,0
|
|
20240604,182800,95324716,766,766,766,766,0
|
|
20240604,182700,95324716,766,766,766,766,0
|
|
20240604,182600,95324716,766,766,766,766,0
|
|
20240604,182500,95324716,766,766,766,766,0
|
|
20240604,182400,95324716,766,766,766,766,0
|
|
20240604,182300,95324716,766,766,766,766,0
|
|
20240604,182200,95324716,766,766,766,766,0
|
|
20240604,182100,95324716,766,766,766,766,0
|
|
20240604,182000,95324716,766,766,766,766,0
|
|
20240604,181900,95324716,766,766,766,766,0
|
|
20240604,181800,95324716,766,766,766,766,0
|
|
20240604,181700,95324716,766,766,766,766,0
|
|
20240604,181600,95324716,766,766,766,766,0
|
|
20240604,181500,95324716,766,766,766,766,0
|
|
20240604,181400,95324716,766,766,766,766,0
|
|
20240604,181300,95324716,766,766,766,766,0
|
|
20240604,181200,95324716,766,766,766,766,0
|
|
20240604,181100,95324716,766,766,766,766,0
|
|
20240604,181000,95324716,766,766,766,766,365
|
|
20240604,180900,95324716,766,766,766,766,0
|
|
20240604,180800,95324716,766,766,766,766,0
|
|
20240604,180700,95324716,766,766,766,766,0
|
|
20240604,180600,95324716,766,766,766,766,0
|
|
20240604,180500,95324716,766,766,766,766,0
|
|
20240604,180400,95324716,766,766,766,766,0
|
|
20240604,180300,95324716,766,766,766,766,0
|
|
20240604,180200,95324716,766,766,766,766,0
|
|
20240604,180100,95324716,766,766,766,766,0
|
|
20240604,180000,95324716,766,766,766,766,0
|
|
20240604,175900,95324716,766,766,766,766,0
|
|
20240604,175800,95324716,766,766,766,766,0
|
|
20240604,175700,95324716,766,766,766,766,0
|
|
20240604,175600,95324716,766,766,766,766,0
|
|
20240604,175500,95324716,766,766,766,766,0
|
|
20240604,175400,95324716,766,766,766,766,0
|
|
20240604,175300,95324716,766,766,766,766,0
|
|
20240604,175200,95324716,766,766,766,766,0
|
|
20240604,175100,95324716,766,766,766,766,0
|
|
20240604,175000,95324716,766,766,766,766,0
|
|
20240604,174900,95324716,766,766,766,766,0
|
|
20240604,174800,95324716,766,766,766,766,0
|
|
20240604,174700,95324716,766,766,766,766,0
|
|
20240604,174600,95324716,766,766,766,766,0
|
|
20240604,174500,95324716,766,766,766,766,0
|
|
20240604,174400,95324716,766,766,766,766,0
|
|
20240604,174300,95324716,766,766,766,766,0
|
|
20240604,174200,95324716,766,766,766,766,0
|
|
20240604,174100,95324716,766,766,766,766,0
|
|
20240604,174000,95324716,766,766,766,766,365
|
|
20240604,173900,95324716,766,766,766,766,0
|
|
20240604,173800,95324716,766,766,766,766,0
|
|
20240604,173700,95324716,766,766,766,766,0
|
|
20240604,173600,95324716,766,766,766,766,0
|
|
20240604,173500,95324716,766,766,766,766,0
|
|
20240604,173400,95324716,766,766,766,766,0
|
|
20240604,173300,95324716,766,766,766,766,0
|
|
20240604,173200,95324716,766,766,766,766,0
|
|
20240604,173100,95324716,766,766,766,766,0
|
|
20240604,173000,95324716,766,766,766,766,0
|
|
20240604,172900,95324716,766,766,766,766,0
|
|
20240604,172800,95324716,766,766,766,766,0
|
|
20240604,172700,95324716,766,766,766,766,0
|
|
20240604,172600,95324716,766,766,766,766,0
|
|
20240604,172500,95324716,766,766,766,766,0
|
|
20240604,172400,95324716,766,766,766,766,0
|
|
20240604,172300,95324716,766,766,766,766,0
|
|
20240604,172200,95324716,766,766,766,766,0
|
|
20240604,172100,95324716,766,766,766,766,0
|
|
20240604,172000,95324716,766,766,766,766,0
|
|
20240604,171900,95324716,766,766,766,766,0
|
|
20240604,171800,95324716,766,766,766,766,0
|
|
20240604,171700,95324716,766,766,766,766,0
|
|
20240604,171600,95324716,766,766,766,766,0
|
|
20240604,171500,95324716,766,766,766,766,0
|
|
20240604,171400,95324716,766,766,766,766,0
|
|
20240604,171300,95324716,766,766,766,766,0
|
|
20240604,171200,95324716,766,766,766,766,0
|
|
20240604,171100,95324716,766,766,766,766,0
|
|
20240604,171000,95324716,766,766,766,766,365
|
|
20240604,170900,95324716,766,766,766,766,0
|
|
20240604,170800,95324716,766,766,766,766,0
|
|
20240604,170700,95324716,766,766,766,766,0
|
|
20240604,170600,95324716,766,766,766,766,0
|
|
20240604,170500,95324716,766,766,766,766,0
|
|
20240604,170400,95324716,766,766,766,766,0
|
|
20240604,170300,95324716,766,766,766,766,0
|
|
20240604,170200,95324716,766,766,766,766,0
|
|
20240604,170100,95324716,766,766,766,766,0
|
|
20240604,170000,95324716,766,766,766,766,0
|
|
20240604,165900,95324716,766,766,766,766,0
|
|
20240604,165800,95324716,766,766,766,766,0
|
|
20240604,165700,95324716,766,766,766,766,0
|
|
20240604,165600,95324716,766,766,766,766,0
|
|
20240604,165500,95324716,766,766,766,766,0
|
|
20240604,165400,95324716,766,766,766,766,0
|
|
20240604,165300,95324716,766,766,766,766,0
|
|
20240604,165200,95324716,766,766,766,766,0
|
|
20240604,165100,95324716,766,766,766,766,0
|
|
20240604,165000,95324716,766,766,766,766,0
|
|
20240604,164900,95324716,766,766,766,766,0
|
|
20240604,164800,95324716,766,766,766,766,0
|
|
20240604,164700,95324716,766,766,766,766,0
|
|
20240604,164600,95324716,766,766,766,766,0
|
|
20240604,164500,95324716,766,766,766,766,0
|
|
20240604,164400,95324716,766,766,766,766,0
|
|
20240604,164300,95324716,766,766,766,766,0
|
|
20240604,164200,95324716,766,766,766,766,0
|
|
20240604,164100,95324716,766,766,766,766,0
|
|
20240604,164000,95324716,766,766,766,766,365
|
|
20240604,163900,95324716,766,766,766,766,0
|
|
20240604,163800,95324716,766,766,766,766,0
|
|
20240604,163700,95324716,766,766,766,766,0
|
|
20240604,163600,95324716,766,766,766,766,0
|
|
20240604,163500,95324716,766,766,766,766,0
|
|
20240604,163400,95324716,766,766,766,766,0
|
|
20240604,163300,95324716,766,766,766,766,0
|
|
20240604,163200,95324716,766,766,766,766,0
|
|
20240604,163100,95324716,766,766,766,766,0
|
|
20240604,163000,95324716,766,766,766,766,0
|
|
20240604,162900,95324716,766,766,766,766,0
|
|
20240604,162800,95324716,766,766,766,766,0
|
|
20240604,162700,95324716,766,766,766,766,0
|
|
20240604,162600,95324716,766,766,766,766,0
|
|
20240604,162500,95324716,766,766,766,766,0
|
|
20240604,162400,95324716,766,766,766,766,0
|
|
20240604,162300,95324716,766,766,766,766,0
|
|
20240604,162200,95324716,766,766,766,766,0
|
|
20240604,162100,95324716,766,766,766,766,0
|
|
20240604,162000,95324716,766,766,766,766,0
|
|
20240604,161900,95324716,766,766,766,766,0
|
|
20240604,161800,95324716,766,766,766,766,0
|
|
20240604,161700,95324716,766,766,766,766,0
|
|
20240604,161600,95324716,766,766,766,766,0
|
|
20240604,161500,95324716,766,766,766,766,0
|
|
20240604,161400,95324716,766,766,766,766,0
|
|
20240604,161300,95324716,766,766,766,766,0
|
|
20240604,161200,95324716,766,766,766,766,0
|
|
20240604,161100,95324716,766,766,766,766,0
|
|
20240604,161000,95324716,766,766,766,766,365
|
|
20240604,160900,95324716,766,766,766,766,0
|
|
20240604,160800,95324716,766,766,766,766,0
|
|
20240604,160700,95324716,766,766,766,766,0
|
|
20240604,160600,95324716,766,766,766,766,0
|
|
20240604,160500,95324716,766,766,766,766,0
|
|
20240604,160400,95324716,766,766,766,766,0
|
|
20240604,160300,95324716,766,766,766,766,0
|
|
20240604,160200,95324716,766,766,766,766,0
|
|
20240604,160100,95324716,766,766,766,766,0
|
|
20240604,160000,95324716,766,766,766,766,0
|
|
20240604,155900,95324716,766,766,766,766,0
|
|
20240604,155800,95324716,766,766,766,766,0
|
|
20240604,155700,95324716,766,766,766,766,0
|
|
20240604,155600,95324716,766,766,766,766,0
|
|
20240604,155500,95324716,766,766,766,766,0
|
|
20240604,155400,95324716,766,766,766,766,0
|
|
20240604,155300,95324716,766,766,766,766,0
|
|
20240604,155200,95324716,766,766,766,766,0
|
|
20240604,155100,95324716,766,766,766,766,0
|
|
20240604,155000,95324716,766,766,766,766,0
|
|
20240604,154900,95324716,766,766,766,766,0
|
|
20240604,154800,95324716,766,766,766,766,0
|
|
20240604,154700,95324716,766,766,766,766,0
|
|
20240604,154600,95324716,766,766,766,766,0
|
|
20240604,154500,95324716,766,766,766,766,0
|
|
20240604,154400,95324716,766,766,766,766,0
|
|
20240604,154300,95324716,766,766,766,766,0
|
|
20240604,154200,95324716,766,766,766,766,0
|
|
20240604,154100,95324716,766,766,766,766,0
|
|
20240604,154000,95324716,766,766,766,766,365
|
|
20240604,153900,95324716,766,766,766,766,0
|
|
20240604,153800,95324716,766,766,766,766,0
|
|
20240604,153700,95324716,766,766,766,766,0
|
|
20240604,153600,95324716,766,766,766,766,0
|
|
20240604,153500,95324716,766,766,766,766,0
|
|
20240604,153400,95324716,766,766,766,766,0
|
|
20240604,153300,95324716,766,766,766,766,0
|
|
20240604,153200,95324716,766,766,766,766,0
|
|
20240604,153100,95324716,766,766,766,766,0
|
|
20240604,153000,95324716,766,766,766,766,365
|
|
20240604,152900,95045126,765,765,765,765,0
|
|
20240604,152800,95045126,765,765,765,765,0
|
|
20240604,152700,95045126,765,765,765,765,0
|
|
20240604,152600,95045126,765,765,765,765,0
|
|
20240604,152500,95045126,765,765,765,765,0
|
|
20240604,152400,95045126,765,765,765,765,0
|
|
20240604,152300,95045126,765,765,765,765,0
|
|
20240604,152200,95045126,765,765,765,765,0
|
|
20240604,152100,95045126,765,765,765,765,0
|
|
20240604,152000,95045126,765,765,765,765,0
|
|
20240604,151900,95045126,765,765,765,765,0
|
|
20240604,151800,95045126,765,767,767,765,3606
|
|
20240604,151700,92285464,767,767,767,767,0
|
|
20240604,151600,92285464,767,767,767,767,600
|
|
20240604,151500,91825264,767,767,767,767,0
|
|
20240604,151400,91825264,767,767,767,767,1
|
|
20240604,151300,91824497,767,767,767,767,1
|
|
20240604,151200,91823730,767,765,767,765,2
|
|
20240604,151100,91822198,765,765,765,765,6
|
|
20240604,151000,91817608,765,765,765,765,0
|
|
20240604,150900,91817608,765,765,765,765,521
|
|
20240604,150800,91419043,765,765,765,765,12
|
|
20240604,150700,91409863,768,767,768,767,2
|
|
20240604,150600,91408328,765,765,765,765,0
|
|
20240604,150500,91408328,765,765,765,765,0
|
|
20240604,150400,91408328,765,766,766,765,1723
|
|
20240604,150300,90088511,766,766,766,766,0
|
|
20240604,150200,90088511,766,767,768,766,7
|
|
20240604,150100,90083138,767,767,767,767,1032
|
|
20240604,150000,89291594,766,766,766,766,0
|
|
20240604,145900,89291594,766,766,766,766,50
|
|
20240604,145800,89253294,766,768,768,766,1361
|
|
20240604,145700,88209406,767,768,769,767,16
|
|
20240604,145600,88197109,767,767,768,767,6
|
|
20240604,145500,88192504,769,768,769,767,19
|
|
20240604,145400,88177900,770,770,770,770,0
|
|
20240604,145300,88177900,770,770,770,770,0
|
|
20240604,145200,88177900,770,770,770,770,0
|
|
20240604,145100,88177900,770,770,770,770,0
|
|
20240604,145000,88177900,770,770,770,770,0
|
|
20240604,144900,88177900,770,770,770,770,0
|
|
20240604,144800,88177900,770,770,770,770,1
|
|
20240604,144700,88177130,770,770,770,770,10
|
|
20240604,144600,88169430,770,770,770,770,0
|
|
20240604,144500,88169430,770,770,770,770,0
|
|
20240604,144400,88169430,770,770,770,770,0
|
|
20240604,144300,88169430,770,770,770,770,0
|
|
20240604,144200,88169430,770,770,770,770,0
|
|
20240604,144100,88169430,770,770,770,770,0
|
|
20240604,144000,88169430,770,770,770,770,0
|
|
20240604,143900,88169430,770,770,770,770,11444
|
|
20240604,143800,79357550,771,771,771,771,0
|
|
20240604,143700,79357550,771,771,771,771,0
|
|
20240604,143600,79357550,771,771,771,771,0
|
|
20240604,143500,79357550,771,771,771,771,1
|
|
20240604,143400,79356779,770,770,770,770,0
|
|
20240604,143300,79356779,770,770,770,770,100
|
|
20240604,143200,79279779,770,770,770,770,0
|
|
20240604,143100,79279779,770,770,770,770,0
|
|
20240604,143000,79279779,770,770,770,770,1488
|
|
20240604,142900,78134019,767,767,767,767,0
|
|
20240604,142800,78134019,767,767,767,767,0
|
|
20240604,142700,78134019,767,767,767,767,0
|
|
20240604,142600,78134019,767,767,767,767,101
|
|
20240604,142500,78056552,767,767,767,767,1
|
|
20240604,142400,78055785,770,770,770,770,30
|
|
20240604,142300,78032685,770,770,770,770,0
|
|
20240604,142200,78032685,770,770,770,770,0
|
|
20240604,142100,78032685,770,770,770,770,2
|
|
20240604,142000,78031145,770,770,770,770,0
|
|
20240604,141900,78031145,770,770,770,770,0
|
|
20240604,141800,78031145,770,770,770,770,0
|
|
20240604,141700,78031145,770,770,770,770,0
|
|
20240604,141600,78031145,770,770,770,770,0
|
|
20240604,141500,78031145,770,770,770,770,1
|
|
20240604,141400,78030375,767,767,767,767,0
|
|
20240604,141300,78030375,767,767,767,767,0
|
|
20240604,141200,78030375,767,767,767,767,0
|
|
20240604,141100,78030375,767,768,768,767,1302
|
|
20240604,141000,77031711,771,768,771,768,1472
|
|
20240604,140900,75897309,767,767,767,767,7273
|
|
20240604,140800,70318918,767,767,767,767,2727
|
|
20240604,140700,68227309,767,767,767,767,0
|
|
20240604,140600,68227309,767,767,767,767,0
|
|
20240604,140500,68227309,767,767,767,767,0
|
|
20240604,140400,68227309,767,767,767,767,10
|
|
20240604,140300,68219639,768,768,768,768,0
|
|
20240604,140200,68219639,768,768,768,768,30
|
|
20240604,140100,68196599,766,766,766,766,0
|
|
20240604,140000,68196599,766,766,766,766,0
|
|
20240604,135900,68196599,766,767,767,766,2636
|
|
20240604,135800,66174808,768,768,768,768,0
|
|
20240604,135700,66174808,768,768,768,768,0
|
|
20240604,135600,66174808,768,768,768,768,1111
|
|
20240604,135500,65321560,768,768,768,768,0
|
|
20240604,135400,65321560,768,768,768,768,0
|
|
20240604,135300,65321560,768,768,768,768,0
|
|
20240604,135200,65321560,768,768,768,768,500
|
|
20240604,135100,64937560,768,768,768,768,0
|
|
20240604,135000,64937560,768,768,768,768,0
|
|
20240604,134900,64937560,768,768,768,768,0
|
|
20240604,134800,64937560,768,768,768,768,0
|
|
20240604,134700,64937560,768,770,770,768,10000
|
|
20240604,134600,57255463,772,771,772,771,8886
|
|
20240604,134500,50400610,772,772,772,772,0
|
|
20240604,134400,50400610,772,772,772,772,0
|
|
20240604,134300,50400610,772,772,772,772,0
|
|
20240604,134200,50400610,772,772,772,772,0
|
|
20240604,134100,50400610,772,772,772,772,0
|
|
20240604,134000,50400610,772,772,772,772,0
|
|
20240604,133900,50400610,772,772,772,772,0
|
|
20240604,133800,50400610,772,772,772,772,0
|
|
20240604,133700,50400610,772,772,772,772,0
|
|
20240604,133600,50400610,772,772,772,772,0
|
|
20240604,133500,50400610,772,772,772,772,0
|
|
20240604,133400,50400610,772,772,772,772,0
|
|
20240604,133300,50400610,772,772,772,772,355
|
|
20240604,133200,50126550,772,772,772,772,1
|
|
20240604,133100,50125778,772,772,772,772,2
|
|
20240604,133000,50124234,772,772,772,772,0
|
|
20240604,132900,50124234,772,772,772,772,0
|
|
20240604,132800,50124234,772,772,772,772,0
|
|
20240604,132700,50124234,772,772,772,772,245
|
|
20240604,132600,49935094,772,772,772,772,9
|
|
20240604,132500,49928146,772,772,772,772,0
|
|
20240604,132400,49928146,772,772,772,772,300
|
|
20240604,132300,49696546,772,772,772,772,0
|
|
20240604,132200,49696546,772,772,772,772,0
|
|
20240604,132100,49696546,772,772,772,772,0
|
|
20240604,132000,49696546,772,772,772,772,0
|
|
20240604,131900,49696546,772,772,772,772,263
|
|
20240604,131800,49493510,772,772,772,772,0
|
|
20240604,131700,49493510,772,772,772,772,0
|
|
20240604,131600,49493510,772,772,772,772,87
|
|
20240604,131500,49426346,771,771,771,771,1
|
|
20240604,131400,49425575,771,771,771,771,4860
|
|
20240604,131300,45678515,771,771,771,771,10
|
|
20240604,131200,45670805,771,771,771,771,0
|
|
20240604,131100,45670805,771,771,771,771,0
|
|
20240604,131000,45670805,771,771,771,771,0
|
|
20240604,130900,45670805,771,771,771,771,0
|
|
20240604,130800,45670805,771,771,771,771,0
|
|
20240604,130700,45670805,771,771,771,771,3
|
|
20240604,130600,45668492,771,771,771,771,0
|
|
20240604,130500,45668492,771,771,771,771,0
|
|
20240604,130400,45668492,771,771,771,771,0
|
|
20240604,130300,45668492,771,771,771,771,0
|
|
20240604,130200,45668492,771,771,771,771,13
|
|
20240604,130100,45658469,769,769,769,769,1
|
|
20240604,130000,45657700,771,771,771,771,0
|
|
20240604,125900,45657700,771,771,771,771,13
|
|
20240604,125800,45647677,770,771,771,770,1018
|
|
20240604,125700,44862800,770,770,770,770,2434
|
|
20240604,125600,42988620,769,769,769,769,0
|
|
20240604,125500,42988620,769,769,769,769,0
|
|
20240604,125400,42988620,769,769,769,769,0
|
|
20240604,125300,42988620,769,769,769,769,0
|
|
20240604,125200,42988620,769,769,769,769,0
|
|
20240604,125100,42988620,769,769,769,769,0
|
|
20240604,125000,42988620,769,769,769,769,0
|
|
20240604,124900,42988620,769,769,769,769,0
|
|
20240604,124800,42988620,769,769,769,769,0
|
|
20240604,124700,42988620,769,769,769,769,0
|
|
20240604,124600,42988620,769,769,769,769,0
|
|
20240604,124500,42988620,769,769,769,769,0
|
|
20240604,124400,42988620,769,769,769,769,1072
|
|
20240604,124300,42164252,770,770,770,770,0
|
|
20240604,124200,42164252,770,770,770,770,13
|
|
20240604,124100,42154242,769,769,769,769,0
|
|
20240604,124000,42154242,769,769,769,769,2126
|
|
20240604,123900,40519348,769,769,769,769,130
|
|
20240604,123800,40419378,768,768,768,768,0
|
|
20240604,123700,40419378,768,769,769,768,2
|
|
20240604,123600,40417841,769,769,769,769,0
|
|
20240604,123500,40417841,769,769,769,769,1
|
|
20240604,123400,40417072,768,768,768,768,0
|
|
20240604,123300,40417072,768,768,768,768,0
|
|
20240604,123200,40417072,768,768,768,768,0
|
|
20240604,123100,40417072,768,768,768,768,0
|
|
20240604,123000,40417072,768,768,768,768,0
|
|
20240604,122900,40417072,768,768,768,768,0
|
|
20240604,122800,40417072,768,768,768,768,1000
|
|
20240604,122700,39649072,768,768,768,768,0
|
|
20240604,122600,39649072,768,768,768,768,0
|
|
20240604,122500,39649072,768,768,768,768,0
|
|
20240604,122400,39649072,768,768,768,768,0
|
|
20240604,122300,39649072,768,768,768,768,0
|
|
20240604,122200,39649072,768,768,768,768,1
|
|
20240604,122100,39648304,768,769,769,768,129
|
|
20240604,122000,39549104,769,769,769,769,10
|
|
20240604,121900,39541414,769,769,769,769,0
|
|
20240604,121800,39541414,769,769,769,769,0
|
|
20240604,121700,39541414,769,769,769,769,0
|
|
20240604,121600,39541414,769,769,769,769,0
|
|
20240604,121500,39541414,769,769,769,769,0
|
|
20240604,121400,39541414,769,769,769,769,0
|
|
20240604,121300,39541414,769,769,769,769,0
|
|
20240604,121200,39541414,769,769,769,769,0
|
|
20240604,121100,39541414,769,769,769,769,1
|
|
20240604,121000,39540645,768,768,768,768,0
|
|
20240604,120900,39540645,768,768,768,768,0
|
|
20240604,120800,39540645,768,768,768,768,0
|
|
20240604,120700,39540645,768,768,768,768,0
|
|
20240604,120600,39540645,768,768,768,768,0
|
|
20240604,120500,39540645,768,768,768,768,0
|
|
20240604,120400,39540645,768,768,768,768,0
|
|
20240604,120300,39540645,768,768,768,768,0
|
|
20240604,120200,39540645,768,768,768,768,1
|
|
20240604,120100,39539877,768,768,768,768,0
|
|
20240604,120000,39539877,768,768,768,768,350
|
|
20240604,115900,39271077,769,769,769,769,0
|
|
20240604,115800,39271077,769,769,769,769,0
|
|
20240604,115700,39271077,769,769,769,769,1
|
|
20240604,115600,39270308,769,769,769,769,1
|
|
20240604,115500,39269539,769,769,769,769,0
|
|
20240604,115400,39269539,769,769,769,769,0
|
|
20240604,115300,39269539,769,769,769,769,6
|
|
20240604,115200,39264925,769,769,769,769,3
|
|
20240604,115100,39262618,768,768,768,768,0
|
|
20240604,115000,39262618,768,768,768,768,1555
|
|
20240604,114900,38068378,769,769,769,769,0
|
|
20240604,114800,38068378,769,769,769,769,1
|
|
20240604,114700,38067609,769,769,769,769,0
|
|
20240604,114600,38067609,769,769,769,769,0
|
|
20240604,114500,38067609,769,769,769,769,1
|
|
20240604,114400,38066840,769,769,769,769,0
|
|
20240604,114300,38066840,769,769,769,769,0
|
|
20240604,114200,38066840,769,769,769,769,2
|
|
20240604,114100,38065302,769,769,769,769,0
|
|
20240604,114000,38065302,769,769,769,769,0
|
|
20240604,113900,38065302,769,769,769,769,0
|
|
20240604,113800,38065302,769,769,769,769,6
|
|
20240604,113700,38060688,769,769,769,769,30
|
|
20240604,113600,38037618,769,769,769,769,0
|
|
20240604,113500,38037618,769,769,769,769,0
|
|
20240604,113400,38037618,769,769,769,769,0
|
|
20240604,113300,38037618,769,769,769,769,0
|
|
20240604,113200,38037618,769,769,769,769,0
|
|
20240604,113100,38037618,769,769,769,769,0
|
|
20240604,113000,38037618,769,769,769,769,0
|
|
20240604,112900,38037618,769,769,769,769,0
|
|
20240604,112800,38037618,769,769,769,769,0
|
|
20240604,112700,38037618,769,769,769,769,0
|
|
20240604,112600,38037618,769,769,769,769,0
|
|
20240604,112500,38037618,769,769,769,769,0
|
|
20240604,112400,38037618,769,769,769,769,18
|
|
20240604,112300,38023776,769,769,769,769,0
|
|
20240604,112200,38023776,769,769,769,769,6
|
|
20240604,112100,38019162,769,769,769,769,10
|
|
20240604,112000,38011472,769,769,769,769,5
|
|
20240604,111900,38007627,769,769,769,769,5
|
|
20240604,111800,38003782,769,769,769,769,3
|
|
20240604,111700,38001475,768,768,768,768,0
|
|
20240604,111600,38001475,768,768,768,768,0
|
|
20240604,111500,38001475,768,768,768,768,0
|
|
20240604,111400,38001475,768,768,768,768,0
|
|
20240604,111300,38001475,768,768,768,768,0
|
|
20240604,111200,38001475,768,768,768,768,1
|
|
20240604,111100,38000707,769,769,769,769,0
|
|
20240604,111000,38000707,769,769,769,769,0
|
|
20240604,110900,38000707,769,769,769,769,0
|
|
20240604,110800,38000707,769,769,769,769,1
|
|
20240604,110700,37999938,768,768,768,768,200
|
|
20240604,110600,37846338,768,768,768,768,0
|
|
20240604,110500,37846338,768,768,768,768,0
|
|
20240604,110400,37846338,768,768,768,768,1
|
|
20240604,110300,37845570,769,769,769,769,1
|
|
20240604,110200,37844801,769,769,769,769,0
|
|
20240604,110100,37844801,769,769,769,769,133
|
|
20240604,110000,37742524,769,769,769,769,0
|
|
20240604,105900,37742524,769,769,769,769,0
|
|
20240604,105800,37742524,769,769,769,769,1
|
|
20240604,105700,37741755,769,769,769,769,1235
|
|
20240604,105600,36792040,769,769,769,769,0
|
|
20240604,105500,36792040,769,769,769,769,0
|
|
20240604,105400,36792040,769,769,769,769,0
|
|
20240604,105300,36792040,769,769,769,769,55
|
|
20240604,105200,36749745,769,769,769,769,0
|
|
20240604,105100,36749745,769,769,769,769,1
|
|
20240604,105000,36748976,770,770,770,770,0
|
|
20240604,104900,36748976,770,770,770,770,0
|
|
20240604,104800,36748976,770,770,770,770,1
|
|
20240604,104700,36748206,769,769,769,769,1
|
|
20240604,104600,36747437,769,769,769,769,0
|
|
20240604,104500,36747437,769,769,769,769,4000
|
|
20240604,104400,33671437,770,770,770,770,0
|
|
20240604,104300,33671437,770,770,770,770,0
|
|
20240604,104200,33671437,770,770,770,770,0
|
|
20240604,104100,33671437,770,770,770,770,1
|
|
20240604,104000,33670667,770,770,770,770,0
|
|
20240604,103900,33670667,770,770,770,770,0
|
|
20240604,103800,33670667,770,770,770,770,0
|
|
20240604,103700,33670667,770,770,770,770,0
|
|
20240604,103600,33670667,770,770,770,770,0
|
|
20240604,103500,33670667,770,770,770,770,924
|
|
20240604,103400,32959187,769,769,769,769,0
|
|
20240604,103300,32959187,769,769,769,769,0
|
|
20240604,103200,32959187,769,769,769,769,0
|
|
20240604,103100,32959187,769,769,769,769,0
|
|
20240604,103000,32959187,769,769,770,769,206
|
|
20240604,102900,32800673,770,770,770,770,0
|
|
20240604,102800,32800673,770,770,770,770,0
|
|
20240604,102700,32800673,770,770,770,770,0
|
|
20240604,102600,32800673,770,770,770,770,0
|
|
20240604,102500,32800673,770,770,770,770,0
|
|
20240604,102400,32800673,770,770,770,770,0
|
|
20240604,102300,32800673,770,769,770,769,6
|
|
20240604,102200,32796058,769,769,769,769,5
|
|
20240604,102100,32792213,770,770,770,770,0
|
|
20240604,102000,32792213,770,770,770,770,0
|
|
20240604,101900,32792213,770,770,770,770,0
|
|
20240604,101800,32792213,770,770,770,770,1
|
|
20240604,101700,32791443,770,770,770,770,100
|
|
20240604,101600,32714443,770,770,770,770,0
|
|
20240604,101500,32714443,770,770,770,770,900
|
|
20240604,101400,32021443,770,770,770,770,0
|
|
20240604,101300,32021443,770,770,770,770,1
|
|
20240604,101200,32020673,769,769,769,769,1800
|
|
20240604,101100,30636473,770,770,770,770,0
|
|
20240604,101000,30636473,770,770,770,770,0
|
|
20240604,100900,30636473,770,770,770,770,0
|
|
20240604,100800,30636473,770,770,770,770,0
|
|
20240604,100700,30636473,770,770,770,770,0
|
|
20240604,100600,30636473,770,769,770,769,1003
|
|
20240604,100500,29864164,770,770,770,770,6
|
|
20240604,100400,29859544,770,770,770,770,16
|
|
20240604,100300,29847224,770,770,770,770,1602
|
|
20240604,100200,28613684,770,770,770,770,3
|
|
20240604,100100,28611374,770,770,770,770,2
|
|
20240604,100000,28609834,769,769,769,769,0
|
|
20240604,095900,28609834,769,769,769,769,100
|
|
20240604,095800,28532934,769,769,769,769,40
|
|
20240604,095700,28502174,770,770,770,770,0
|
|
20240604,095600,28502174,770,770,770,770,0
|
|
20240604,095500,28502174,770,770,770,770,0
|
|
20240604,095400,28502174,770,770,770,770,0
|
|
20240604,095300,28502174,770,770,770,770,0
|
|
20240604,095200,28502174,770,770,770,770,1
|
|
20240604,095100,28501404,770,770,770,770,0
|
|
20240604,095000,28501404,770,770,770,770,2
|
|
20240604,094900,28499864,770,770,770,770,0
|
|
20240604,094800,28499864,770,770,770,770,1
|
|
20240604,094700,28499094,770,770,770,770,21
|
|
20240604,094600,28482924,770,770,770,770,4
|
|
20240604,094500,28479844,770,770,770,770,1
|
|
20240604,094400,28479074,769,769,769,769,0
|
|
20240604,094300,28479074,769,769,769,769,1400
|
|
20240604,094200,27402474,769,769,769,769,0
|
|
20240604,094100,27402474,769,769,769,769,0
|
|
20240604,094000,27402474,769,769,769,769,0
|
|
20240604,093900,27402474,769,769,769,769,51
|
|
20240604,093800,27363255,770,770,770,770,5
|
|
20240604,093700,27359405,770,770,770,770,25
|
|
20240604,093600,27340155,770,770,770,770,1210
|
|
20240604,093500,26408455,770,770,770,770,1
|
|
20240604,093400,26407685,769,769,769,769,1000
|
|
20240604,093300,25638685,769,769,769,769,1075
|
|
20240604,093200,24812010,769,767,769,766,2917
|
|
20240604,093100,22570653,768,768,768,768,1501
|
|
20240604,093000,21417885,768,768,768,768,5000
|
|
20240604,092900,17577885,768,768,768,768,2000
|
|
20240604,092800,16041885,768,768,768,768,0
|
|
20240604,092700,16041885,768,768,768,768,100
|
|
20240604,092600,15965085,769,769,769,769,100
|
|
20240604,092500,15888185,769,769,769,769,2
|
|
20240604,092400,15886647,769,769,769,769,0
|
|
20240604,092300,15886647,769,769,769,769,10
|
|
20240604,092200,15878957,769,769,769,769,0
|
|
20240604,092100,15878957,769,767,769,767,1726
|
|
20240604,092000,14553485,768,768,768,768,0
|
|
20240604,091900,14553485,768,768,768,768,13
|
|
20240604,091800,14543501,767,768,768,767,5875
|
|
20240604,091700,10031511,768,768,768,768,2081
|
|
20240604,091600,8433303,769,769,769,769,63
|
|
20240604,091500,8384856,768,768,768,768,3384
|
|
20240604,091400,5785944,768,768,768,768,0
|
|
20240604,091300,5785944,768,768,768,768,0
|
|
20240604,091200,5785944,768,768,768,768,0
|
|
20240604,091100,5785944,768,767,768,767,16
|
|
20240604,091000,5773659,768,768,768,768,0
|
|
20240604,090900,5773659,768,768,768,768,2
|
|
20240604,090800,5772123,768,768,768,768,150
|
|
20240604,090700,5656923,768,768,768,768,0
|
|
20240604,090600,5656923,768,768,768,768,0
|
|
20240604,090500,5656923,768,768,768,768,131
|
|
20240604,090400,5556315,764,764,764,764,490
|
|
20240604,090300,5181955,763,765,765,763,4200
|
|
20240604,090200,1975704,764,764,764,764,0
|
|
20240604,090100,1975704,764,764,764,764,0
|
|
20240604,090000,1975704,764,764,764,764,2586
|