612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190900,41131909,768,768,768,768,410
|
|
20240617,190800,41131909,768,768,768,768,0
|
|
20240617,190700,41131909,768,768,768,768,0
|
|
20240617,190600,41131909,768,768,768,768,0
|
|
20240617,190500,41131909,768,768,768,768,0
|
|
20240617,190400,41131909,768,768,768,768,0
|
|
20240617,190300,41131909,768,768,768,768,0
|
|
20240617,190200,41131909,768,768,768,768,0
|
|
20240617,190100,41131909,768,768,768,768,0
|
|
20240617,190000,41131909,768,768,768,768,0
|
|
20240617,185900,41131909,768,768,768,768,0
|
|
20240617,185800,41131909,768,768,768,768,0
|
|
20240617,185700,41131909,768,768,768,768,0
|
|
20240617,185600,41131909,768,768,768,768,0
|
|
20240617,185500,41131909,768,768,768,768,0
|
|
20240617,185400,41131909,768,768,768,768,0
|
|
20240617,185300,41131909,768,768,768,768,0
|
|
20240617,185200,41131909,768,768,768,768,0
|
|
20240617,185100,41131909,768,768,768,768,0
|
|
20240617,185000,41131909,768,768,768,768,0
|
|
20240617,184900,41131909,768,768,768,768,0
|
|
20240617,184800,41131909,768,768,768,768,0
|
|
20240617,184700,41131909,768,768,768,768,0
|
|
20240617,184600,41131909,768,768,768,768,0
|
|
20240617,184500,41131909,768,768,768,768,0
|
|
20240617,184400,41131909,768,768,768,768,0
|
|
20240617,184300,41131909,768,768,768,768,0
|
|
20240617,184200,41131909,768,768,768,768,0
|
|
20240617,184100,41131909,768,768,768,768,0
|
|
20240617,184000,41131909,768,768,768,768,0
|
|
20240617,183900,41131909,768,768,768,768,410
|
|
20240617,183800,41131909,768,768,768,768,0
|
|
20240617,183700,41131909,768,768,768,768,0
|
|
20240617,183600,41131909,768,768,768,768,0
|
|
20240617,183500,41131909,768,768,768,768,0
|
|
20240617,183400,41131909,768,768,768,768,0
|
|
20240617,183300,41131909,768,768,768,768,0
|
|
20240617,183200,41131909,768,768,768,768,0
|
|
20240617,183100,41131909,768,768,768,768,0
|
|
20240617,183000,41131909,768,768,768,768,0
|
|
20240617,182900,41131909,768,768,768,768,0
|
|
20240617,182800,41131909,768,768,768,768,0
|
|
20240617,182700,41131909,768,768,768,768,0
|
|
20240617,182600,41131909,768,768,768,768,0
|
|
20240617,182500,41131909,768,768,768,768,0
|
|
20240617,182400,41131909,768,768,768,768,0
|
|
20240617,182300,41131909,768,768,768,768,0
|
|
20240617,182200,41131909,768,768,768,768,0
|
|
20240617,182100,41131909,768,768,768,768,0
|
|
20240617,182000,41131909,768,768,768,768,0
|
|
20240617,181900,41131909,768,768,768,768,0
|
|
20240617,181800,41131909,768,768,768,768,0
|
|
20240617,181700,41131909,768,768,768,768,0
|
|
20240617,181600,41131909,768,768,768,768,0
|
|
20240617,181500,41131909,768,768,768,768,0
|
|
20240617,181400,41131909,768,768,768,768,0
|
|
20240617,181300,41131909,768,768,768,768,0
|
|
20240617,181200,41131909,768,768,768,768,0
|
|
20240617,181100,41131909,768,768,768,768,0
|
|
20240617,181000,41131909,768,768,768,768,0
|
|
20240617,180900,41131909,768,768,768,768,410
|
|
20240617,180800,41131909,768,768,768,768,0
|
|
20240617,180700,41131909,768,768,768,768,0
|
|
20240617,180600,41131909,768,768,768,768,0
|
|
20240617,180500,41131909,768,768,768,768,0
|
|
20240617,180400,41131909,768,768,768,768,0
|
|
20240617,180300,41131909,768,768,768,768,0
|
|
20240617,180200,41131909,768,768,768,768,0
|
|
20240617,180100,41131909,768,768,768,768,0
|
|
20240617,180000,41131909,768,768,768,768,0
|
|
20240617,175900,41131909,768,768,768,768,0
|
|
20240617,175800,41131909,768,768,768,768,0
|
|
20240617,175700,41131909,768,768,768,768,0
|
|
20240617,175600,41131909,768,768,768,768,0
|
|
20240617,175500,41131909,768,768,768,768,0
|
|
20240617,175400,41131909,768,768,768,768,0
|
|
20240617,175300,41131909,768,768,768,768,0
|
|
20240617,175200,41131909,768,768,768,768,0
|
|
20240617,175100,41131909,768,768,768,768,0
|
|
20240617,175000,41131909,768,768,768,768,0
|
|
20240617,174900,41131909,768,768,768,768,0
|
|
20240617,174800,41131909,768,768,768,768,0
|
|
20240617,174700,41131909,768,768,768,768,0
|
|
20240617,174600,41131909,768,768,768,768,0
|
|
20240617,174500,41131909,768,768,768,768,0
|
|
20240617,174400,41131909,768,768,768,768,0
|
|
20240617,174300,41131909,768,768,768,768,0
|
|
20240617,174200,41131909,768,768,768,768,0
|
|
20240617,174100,41131909,768,768,768,768,0
|
|
20240617,174000,41131909,768,768,768,768,0
|
|
20240617,173900,41131909,768,768,768,768,410
|
|
20240617,173800,41131909,768,768,768,768,0
|
|
20240617,173700,41131909,768,768,768,768,0
|
|
20240617,173600,41131909,768,768,768,768,0
|
|
20240617,173500,41131909,768,768,768,768,0
|
|
20240617,173400,41131909,768,768,768,768,0
|
|
20240617,173300,41131909,768,768,768,768,0
|
|
20240617,173200,41131909,768,768,768,768,0
|
|
20240617,173100,41131909,768,768,768,768,0
|
|
20240617,173000,41131909,768,768,768,768,0
|
|
20240617,172900,41131909,768,768,768,768,0
|
|
20240617,172800,41131909,768,768,768,768,0
|
|
20240617,172700,41131909,768,768,768,768,0
|
|
20240617,172600,41131909,768,768,768,768,0
|
|
20240617,172500,41131909,768,768,768,768,0
|
|
20240617,172400,41131909,768,768,768,768,0
|
|
20240617,172300,41131909,768,768,768,768,0
|
|
20240617,172200,41131909,768,768,768,768,0
|
|
20240617,172100,41131909,768,768,768,768,0
|
|
20240617,172000,41131909,768,768,768,768,0
|
|
20240617,171900,41131909,768,768,768,768,0
|
|
20240617,171800,41131909,768,768,768,768,0
|
|
20240617,171700,41131909,768,768,768,768,0
|
|
20240617,171600,41131909,768,768,768,768,0
|
|
20240617,171500,41131909,768,768,768,768,0
|
|
20240617,171400,41131909,768,768,768,768,0
|
|
20240617,171300,41131909,768,768,768,768,0
|
|
20240617,171200,41131909,768,768,768,768,0
|
|
20240617,171100,41131909,768,768,768,768,0
|
|
20240617,171000,41131909,768,768,768,768,0
|
|
20240617,170900,41131909,768,768,768,768,410
|
|
20240617,170800,41131909,768,768,768,768,0
|
|
20240617,170700,41131909,768,768,768,768,0
|
|
20240617,170600,41131909,768,768,768,768,0
|
|
20240617,170500,41131909,768,768,768,768,0
|
|
20240617,170400,41131909,768,768,768,768,0
|
|
20240617,170300,41131909,768,768,768,768,0
|
|
20240617,170200,41131909,768,768,768,768,0
|
|
20240617,170100,41131909,768,768,768,768,0
|
|
20240617,170000,41131909,768,768,768,768,0
|
|
20240617,165900,41131909,768,768,768,768,0
|
|
20240617,165800,41131909,768,768,768,768,0
|
|
20240617,165700,41131909,768,768,768,768,0
|
|
20240617,165600,41131909,768,768,768,768,0
|
|
20240617,165500,41131909,768,768,768,768,0
|
|
20240617,165400,41131909,768,768,768,768,0
|
|
20240617,165300,41131909,768,768,768,768,0
|
|
20240617,165200,41131909,768,768,768,768,0
|
|
20240617,165100,41131909,768,768,768,768,0
|
|
20240617,165000,41131909,768,768,768,768,0
|
|
20240617,164900,41131909,768,768,768,768,0
|
|
20240617,164800,41131909,768,768,768,768,0
|
|
20240617,164700,41131909,768,768,768,768,0
|
|
20240617,164600,41131909,768,768,768,768,0
|
|
20240617,164500,41131909,768,768,768,768,0
|
|
20240617,164400,41131909,768,768,768,768,0
|
|
20240617,164300,41131909,768,768,768,768,0
|
|
20240617,164200,41131909,768,768,768,768,0
|
|
20240617,164100,41131909,768,768,768,768,0
|
|
20240617,164000,41131909,768,768,768,768,0
|
|
20240617,163900,41131909,768,768,768,768,410
|
|
20240617,163800,41131909,768,768,768,768,0
|
|
20240617,163700,41131909,768,768,768,768,0
|
|
20240617,163600,41131909,768,768,768,768,0
|
|
20240617,163500,41131909,768,768,768,768,0
|
|
20240617,163400,41131909,768,768,768,768,0
|
|
20240617,163300,41131909,768,768,768,768,0
|
|
20240617,163200,41131909,768,768,768,768,0
|
|
20240617,163100,41131909,768,768,768,768,0
|
|
20240617,163000,41131909,768,768,768,768,0
|
|
20240617,162900,41131909,768,768,768,768,0
|
|
20240617,162800,41131909,768,768,768,768,0
|
|
20240617,162700,41131909,768,768,768,768,0
|
|
20240617,162600,41131909,768,768,768,768,0
|
|
20240617,162500,41131909,768,768,768,768,0
|
|
20240617,162400,41131909,768,768,768,768,0
|
|
20240617,162300,41131909,768,768,768,768,0
|
|
20240617,162200,41131909,768,768,768,768,0
|
|
20240617,162100,41131909,768,768,768,768,0
|
|
20240617,162000,41131909,768,768,768,768,0
|
|
20240617,161900,41131909,768,768,768,768,0
|
|
20240617,161800,41131909,768,768,768,768,0
|
|
20240617,161700,41131909,768,768,768,768,0
|
|
20240617,161600,41131909,768,768,768,768,0
|
|
20240617,161500,41131909,768,768,768,768,0
|
|
20240617,161400,41131909,768,768,768,768,0
|
|
20240617,161300,41131909,768,768,768,768,0
|
|
20240617,161200,41131909,768,768,768,768,0
|
|
20240617,161100,41131909,768,768,768,768,0
|
|
20240617,161000,41131909,768,768,768,768,0
|
|
20240617,160900,41131909,768,768,768,768,410
|
|
20240617,160800,41131909,768,768,768,768,0
|
|
20240617,160700,41131909,768,768,768,768,0
|
|
20240617,160600,41131909,768,768,768,768,0
|
|
20240617,160500,41131909,768,768,768,768,0
|
|
20240617,160400,41131909,768,768,768,768,0
|
|
20240617,160300,41131909,768,768,768,768,0
|
|
20240617,160200,41131909,768,768,768,768,0
|
|
20240617,160100,41131909,768,768,768,768,0
|
|
20240617,160000,41131909,768,768,768,768,0
|
|
20240617,155900,41131909,768,768,768,768,0
|
|
20240617,155800,41131909,768,768,768,768,0
|
|
20240617,155700,41131909,768,768,768,768,0
|
|
20240617,155600,41131909,768,768,768,768,0
|
|
20240617,155500,41131909,768,768,768,768,0
|
|
20240617,155400,41131909,768,768,768,768,0
|
|
20240617,155300,41131909,768,768,768,768,0
|
|
20240617,155200,41131909,768,768,768,768,0
|
|
20240617,155100,41131909,768,768,768,768,0
|
|
20240617,155000,41131909,768,768,768,768,0
|
|
20240617,154900,41131909,768,768,768,768,0
|
|
20240617,154800,41131909,768,768,768,768,0
|
|
20240617,154700,41131909,768,768,768,768,0
|
|
20240617,154600,41131909,768,768,768,768,0
|
|
20240617,154500,41131909,768,768,768,768,0
|
|
20240617,154400,41131909,768,768,768,768,0
|
|
20240617,154300,41131909,768,768,768,768,0
|
|
20240617,154200,41131909,768,768,768,768,0
|
|
20240617,154100,41131909,768,768,768,768,0
|
|
20240617,154000,41131909,768,768,768,768,0
|
|
20240617,153900,41131909,768,768,768,768,410
|
|
20240617,153800,41131909,768,768,768,768,0
|
|
20240617,153700,41131909,768,768,768,768,0
|
|
20240617,153600,41131909,768,768,768,768,0
|
|
20240617,153500,41131909,768,768,768,768,0
|
|
20240617,153400,41131909,768,768,768,768,0
|
|
20240617,153300,41131909,768,768,768,768,0
|
|
20240617,153200,41131909,768,768,768,768,0
|
|
20240617,153100,41131909,768,768,768,768,0
|
|
20240617,153000,41131909,768,768,768,768,410
|
|
20240617,152900,40817029,765,765,765,765,0
|
|
20240617,152800,40817029,765,765,765,765,0
|
|
20240617,152700,40817029,765,765,765,765,0
|
|
20240617,152600,40817029,765,765,765,765,0
|
|
20240617,152500,40817029,765,765,765,765,0
|
|
20240617,152400,40817029,765,765,765,765,0
|
|
20240617,152300,40817029,765,765,765,765,0
|
|
20240617,152200,40817029,765,765,765,765,0
|
|
20240617,152100,40817029,765,765,765,765,0
|
|
20240617,152000,40817029,765,765,765,765,0
|
|
20240617,151900,40817029,765,765,765,765,0
|
|
20240617,151800,40817029,765,765,765,765,0
|
|
20240617,151700,40817029,765,765,765,765,0
|
|
20240617,151600,40817029,765,765,765,765,0
|
|
20240617,151500,40817029,765,765,765,765,0
|
|
20240617,151400,40817029,765,765,765,765,0
|
|
20240617,151300,40817029,765,765,765,765,0
|
|
20240617,151200,40817029,765,766,766,765,100
|
|
20240617,151100,40740479,767,767,767,767,0
|
|
20240617,151000,40740479,767,767,767,767,5
|
|
20240617,150900,40736644,767,767,767,767,1
|
|
20240617,150800,40735877,767,767,767,767,1
|
|
20240617,150700,40735110,767,767,767,767,1
|
|
20240617,150600,40734343,767,767,767,767,0
|
|
20240617,150500,40734343,767,767,767,767,1194
|
|
20240617,150400,39818545,767,767,767,767,20
|
|
20240617,150300,39803205,767,767,767,767,0
|
|
20240617,150200,39803205,767,767,767,767,1
|
|
20240617,150100,39802438,766,766,766,766,0
|
|
20240617,150000,39802438,766,766,766,766,19
|
|
20240617,145900,39787884,765,767,767,765,10320
|
|
20240617,145800,31889272,767,767,767,767,100
|
|
20240617,145700,31812572,768,768,768,768,0
|
|
20240617,145600,31812572,768,768,768,768,0
|
|
20240617,145500,31812572,768,768,768,768,1
|
|
20240617,145400,31811804,768,768,768,768,0
|
|
20240617,145300,31811804,768,768,768,768,0
|
|
20240617,145200,31811804,768,768,768,768,0
|
|
20240617,145100,31811804,768,768,768,768,100
|
|
20240617,145000,31735004,767,767,767,767,0
|
|
20240617,144900,31735004,767,767,767,767,0
|
|
20240617,144800,31735004,767,767,767,767,0
|
|
20240617,144700,31735004,767,767,767,767,0
|
|
20240617,144600,31735004,767,767,767,767,56
|
|
20240617,144500,31692052,767,767,767,767,544
|
|
20240617,144400,31274804,767,767,767,767,0
|
|
20240617,144300,31274804,767,767,767,767,0
|
|
20240617,144200,31274804,767,767,767,767,0
|
|
20240617,144100,31274804,767,767,767,767,9
|
|
20240617,144000,31267901,766,766,766,766,0
|
|
20240617,143900,31267901,766,766,766,766,0
|
|
20240617,143800,31267901,766,766,766,766,59
|
|
20240617,143700,31222707,767,767,767,767,0
|
|
20240617,143600,31222707,767,767,767,767,0
|
|
20240617,143500,31222707,767,767,767,767,99
|
|
20240617,143400,31146774,767,767,767,767,0
|
|
20240617,143300,31146774,767,767,767,767,0
|
|
20240617,143200,31146774,767,767,767,767,0
|
|
20240617,143100,31146774,767,767,767,767,0
|
|
20240617,143000,31146774,767,767,767,767,0
|
|
20240617,142900,31146774,767,767,767,767,0
|
|
20240617,142800,31146774,767,767,767,767,0
|
|
20240617,142700,31146774,767,767,767,767,0
|
|
20240617,142600,31146774,767,767,767,767,1
|
|
20240617,142500,31146007,767,767,767,767,0
|
|
20240617,142400,31146007,767,767,767,767,0
|
|
20240617,142300,31146007,767,767,767,767,0
|
|
20240617,142200,31146007,767,767,767,767,0
|
|
20240617,142100,31146007,767,767,767,767,0
|
|
20240617,142000,31146007,767,767,767,767,0
|
|
20240617,141900,31146007,767,767,767,767,2
|
|
20240617,141800,31144473,767,767,767,767,0
|
|
20240617,141700,31144473,767,767,767,767,0
|
|
20240617,141600,31144473,767,767,767,767,0
|
|
20240617,141500,31144473,767,767,767,767,0
|
|
20240617,141400,31144473,767,767,767,767,0
|
|
20240617,141300,31144473,767,767,767,767,0
|
|
20240617,141200,31144473,767,767,767,767,0
|
|
20240617,141100,31144473,767,767,767,767,0
|
|
20240617,141000,31144473,767,767,767,767,0
|
|
20240617,140900,31144473,767,767,767,767,0
|
|
20240617,140800,31144473,767,767,767,767,0
|
|
20240617,140700,31144473,767,767,767,767,0
|
|
20240617,140600,31144473,767,767,767,767,0
|
|
20240617,140500,31144473,767,767,767,767,0
|
|
20240617,140400,31144473,767,767,767,767,0
|
|
20240617,140300,31144473,767,766,767,766,11
|
|
20240617,140200,31136046,766,766,766,766,0
|
|
20240617,140100,31136046,766,766,766,766,1
|
|
20240617,140000,31135280,766,766,766,766,0
|
|
20240617,135900,31135280,766,766,766,766,0
|
|
20240617,135800,31135280,766,766,766,766,0
|
|
20240617,135700,31135280,766,766,766,766,0
|
|
20240617,135600,31135280,766,766,766,766,4
|
|
20240617,135500,31132216,766,766,766,766,0
|
|
20240617,135400,31132216,766,766,766,766,0
|
|
20240617,135300,31132216,766,766,766,766,0
|
|
20240617,135200,31132216,766,766,766,766,296
|
|
20240617,135100,30905480,766,766,766,766,0
|
|
20240617,135000,30905480,766,766,766,766,0
|
|
20240617,134900,30905480,766,766,766,766,0
|
|
20240617,134800,30905480,766,766,766,766,0
|
|
20240617,134700,30905480,766,766,766,766,0
|
|
20240617,134600,30905480,766,766,766,766,0
|
|
20240617,134500,30905480,766,766,766,766,0
|
|
20240617,134400,30905480,766,766,766,766,0
|
|
20240617,134300,30905480,766,766,766,766,40
|
|
20240617,134200,30874840,766,766,766,766,0
|
|
20240617,134100,30874840,766,766,766,766,0
|
|
20240617,134000,30874840,766,766,766,766,11
|
|
20240617,133900,30866414,766,766,766,766,0
|
|
20240617,133800,30866414,766,766,766,766,0
|
|
20240617,133700,30866414,766,766,766,766,73
|
|
20240617,133600,30810496,766,766,766,766,0
|
|
20240617,133500,30810496,766,766,766,766,1
|
|
20240617,133400,30809730,766,766,766,766,0
|
|
20240617,133300,30809730,766,766,766,766,344
|
|
20240617,133200,30546226,766,766,766,766,1
|
|
20240617,133100,30545460,765,765,765,765,0
|
|
20240617,133000,30545460,765,765,765,765,0
|
|
20240617,132900,30545460,765,765,765,765,200
|
|
20240617,132800,30392460,765,765,765,765,49
|
|
20240617,132700,30354975,765,765,765,765,0
|
|
20240617,132600,30354975,765,765,765,765,0
|
|
20240617,132500,30354975,765,765,765,765,0
|
|
20240617,132400,30354975,765,765,765,765,0
|
|
20240617,132300,30354975,765,765,765,765,0
|
|
20240617,132200,30354975,765,765,765,765,0
|
|
20240617,132100,30354975,765,765,765,765,1
|
|
20240617,132000,30354210,766,766,766,766,0
|
|
20240617,131900,30354210,766,766,766,766,0
|
|
20240617,131800,30354210,766,766,766,766,0
|
|
20240617,131700,30354210,766,766,766,766,0
|
|
20240617,131600,30354210,766,766,766,766,0
|
|
20240617,131500,30354210,766,766,766,766,9
|
|
20240617,131400,30347316,766,766,766,766,0
|
|
20240617,131300,30347316,766,766,766,766,33
|
|
20240617,131200,30322038,766,766,766,766,0
|
|
20240617,131100,30322038,766,766,766,766,1
|
|
20240617,131000,30321272,766,766,766,766,0
|
|
20240617,130900,30321272,766,766,766,766,50
|
|
20240617,130800,30282972,766,766,766,766,1
|
|
20240617,130700,30282206,766,766,766,766,0
|
|
20240617,130600,30282206,766,766,766,766,0
|
|
20240617,130500,30282206,766,766,766,766,0
|
|
20240617,130400,30282206,766,766,766,766,0
|
|
20240617,130300,30282206,766,766,766,766,0
|
|
20240617,130200,30282206,766,766,766,766,2
|
|
20240617,130100,30280674,766,766,766,766,0
|
|
20240617,130000,30280674,766,766,766,766,0
|
|
20240617,125900,30280674,766,766,766,766,0
|
|
20240617,125800,30280674,766,766,766,766,3
|
|
20240617,125700,30278376,766,766,766,766,400
|
|
20240617,125600,29971976,765,765,765,765,0
|
|
20240617,125500,29971976,765,765,765,765,0
|
|
20240617,125400,29971976,765,765,765,765,10
|
|
20240617,125300,29964326,766,766,766,766,2
|
|
20240617,125200,29962794,766,766,766,766,2
|
|
20240617,125100,29961262,766,766,766,766,3
|
|
20240617,125000,29958964,766,765,766,765,212
|
|
20240617,124900,29796672,765,765,765,765,0
|
|
20240617,124800,29796672,765,765,765,765,0
|
|
20240617,124700,29796672,765,765,765,765,21
|
|
20240617,124600,29780607,765,765,765,765,0
|
|
20240617,124500,29780607,765,765,765,765,0
|
|
20240617,124400,29780607,765,766,766,765,11929
|
|
20240617,124300,20654921,766,766,766,766,0
|
|
20240617,124200,20654921,766,766,766,766,0
|
|
20240617,124100,20654921,766,766,766,766,0
|
|
20240617,124000,20654921,766,766,766,766,27
|
|
20240617,123900,20634239,766,766,766,766,0
|
|
20240617,123800,20634239,766,766,766,766,2974
|
|
20240617,123700,18356155,767,767,767,767,0
|
|
20240617,123600,18356155,767,767,767,767,0
|
|
20240617,123500,18356155,767,767,767,767,0
|
|
20240617,123400,18356155,767,767,767,767,0
|
|
20240617,123300,18356155,767,767,767,767,0
|
|
20240617,123200,18356155,767,767,767,767,0
|
|
20240617,123100,18356155,767,767,767,767,0
|
|
20240617,123000,18356155,767,767,767,767,21
|
|
20240617,122900,18340048,767,767,767,767,0
|
|
20240617,122800,18340048,767,767,767,767,0
|
|
20240617,122700,18340048,767,767,767,767,4
|
|
20240617,122600,18336980,767,767,767,767,0
|
|
20240617,122500,18336980,767,767,767,767,1
|
|
20240617,122400,18336213,766,766,766,766,0
|
|
20240617,122300,18336213,766,766,766,766,0
|
|
20240617,122200,18336213,766,766,766,766,0
|
|
20240617,122100,18336213,766,766,766,766,1
|
|
20240617,122000,18335447,766,766,766,766,1000
|
|
20240617,121900,17569447,766,766,766,766,0
|
|
20240617,121800,17569447,766,766,766,766,100
|
|
20240617,121700,17492847,766,766,766,766,0
|
|
20240617,121600,17492847,766,766,766,766,760
|
|
20240617,121500,16910687,766,766,766,766,100
|
|
20240617,121400,16834087,766,766,766,766,1
|
|
20240617,121300,16833321,767,767,767,767,0
|
|
20240617,121200,16833321,767,767,767,767,1
|
|
20240617,121100,16832554,767,767,767,767,195
|
|
20240617,121000,16682989,767,767,767,767,0
|
|
20240617,120900,16682989,767,767,767,767,200
|
|
20240617,120800,16529589,767,767,767,767,200
|
|
20240617,120700,16376189,768,767,768,767,240
|
|
20240617,120600,16192069,767,767,767,767,0
|
|
20240617,120500,16192069,767,767,767,767,0
|
|
20240617,120400,16192069,767,767,767,767,0
|
|
20240617,120300,16192069,767,767,767,767,0
|
|
20240617,120200,16192069,767,767,767,767,0
|
|
20240617,120100,16192069,767,767,767,767,0
|
|
20240617,120000,16192069,767,767,767,767,100
|
|
20240617,115900,16115369,768,768,768,768,0
|
|
20240617,115800,16115369,768,768,768,768,0
|
|
20240617,115700,16115369,768,768,768,768,14
|
|
20240617,115600,16104617,768,768,768,768,0
|
|
20240617,115500,16104617,768,768,768,768,0
|
|
20240617,115400,16104617,768,768,768,768,0
|
|
20240617,115300,16104617,768,768,768,768,0
|
|
20240617,115200,16104617,768,768,768,768,0
|
|
20240617,115100,16104617,768,768,768,768,0
|
|
20240617,115000,16104617,768,768,768,768,0
|
|
20240617,114900,16104617,768,768,768,768,0
|
|
20240617,114800,16104617,768,768,768,768,0
|
|
20240617,114700,16104617,768,768,768,768,0
|
|
20240617,114600,16104617,768,768,768,768,0
|
|
20240617,114500,16104617,768,768,768,768,0
|
|
20240617,114400,16104617,768,768,768,768,1
|
|
20240617,114300,16103849,768,768,768,768,0
|
|
20240617,114200,16103849,768,768,768,768,0
|
|
20240617,114100,16103849,768,768,768,768,0
|
|
20240617,114000,16103849,768,768,768,768,0
|
|
20240617,113900,16103849,768,768,768,768,100
|
|
20240617,113800,16027049,768,768,768,768,0
|
|
20240617,113700,16027049,768,768,768,768,0
|
|
20240617,113600,16027049,768,768,768,768,0
|
|
20240617,113500,16027049,768,768,768,768,1
|
|
20240617,113400,16026281,767,767,767,767,100
|
|
20240617,113300,15949581,767,767,767,767,100
|
|
20240617,113200,15872881,768,768,768,768,0
|
|
20240617,113100,15872881,768,768,768,768,0
|
|
20240617,113000,15872881,768,768,768,768,0
|
|
20240617,112900,15872881,768,768,768,768,0
|
|
20240617,112800,15872881,768,768,768,768,368
|
|
20240617,112700,15590257,769,769,769,769,0
|
|
20240617,112600,15590257,769,769,769,769,0
|
|
20240617,112500,15590257,769,768,769,768,216
|
|
20240617,112400,15424353,769,769,769,769,0
|
|
20240617,112300,15424353,769,769,769,769,0
|
|
20240617,112200,15424353,769,769,769,769,0
|
|
20240617,112100,15424353,769,769,769,769,0
|
|
20240617,112000,15424353,769,769,769,769,1
|
|
20240617,111900,15423584,769,769,769,769,4
|
|
20240617,111800,15420508,769,769,769,769,3
|
|
20240617,111700,15418201,769,769,769,769,0
|
|
20240617,111600,15418201,769,769,769,769,0
|
|
20240617,111500,15418201,769,769,769,769,0
|
|
20240617,111400,15418201,769,769,769,769,0
|
|
20240617,111300,15418201,769,769,769,769,0
|
|
20240617,111200,15418201,769,769,769,769,130
|
|
20240617,111100,15318231,769,769,769,769,0
|
|
20240617,111000,15318231,769,769,769,769,0
|
|
20240617,110900,15318231,769,769,769,769,0
|
|
20240617,110800,15318231,769,769,769,769,0
|
|
20240617,110700,15318231,769,769,769,769,0
|
|
20240617,110600,15318231,769,769,769,769,0
|
|
20240617,110500,15318231,769,769,769,769,0
|
|
20240617,110400,15318231,769,768,769,768,102
|
|
20240617,110300,15239893,768,768,768,768,1
|
|
20240617,110200,15239125,768,768,768,768,100
|
|
20240617,110100,15162325,769,769,769,769,0
|
|
20240617,110000,15162325,769,769,769,769,0
|
|
20240617,105900,15162325,769,769,769,769,100
|
|
20240617,105800,15085425,768,768,768,768,0
|
|
20240617,105700,15085425,768,768,768,768,0
|
|
20240617,105600,15085425,768,768,768,768,0
|
|
20240617,105500,15085425,768,768,768,768,0
|
|
20240617,105400,15085425,768,768,768,768,1
|
|
20240617,105300,15084657,768,768,768,768,0
|
|
20240617,105200,15084657,768,768,768,768,0
|
|
20240617,105100,15084657,768,768,768,768,0
|
|
20240617,105000,15084657,768,768,768,768,0
|
|
20240617,104900,15084657,768,768,768,768,0
|
|
20240617,104800,15084657,768,768,768,768,0
|
|
20240617,104700,15084657,768,768,768,768,0
|
|
20240617,104600,15084657,768,768,768,768,0
|
|
20240617,104500,15084657,768,768,768,768,0
|
|
20240617,104400,15084657,768,768,768,768,0
|
|
20240617,104300,15084657,768,768,768,768,0
|
|
20240617,104200,15084657,768,768,768,768,0
|
|
20240617,104100,15084657,768,768,768,768,0
|
|
20240617,104000,15084657,768,768,768,768,0
|
|
20240617,103900,15084657,768,768,768,768,0
|
|
20240617,103800,15084657,768,768,768,768,0
|
|
20240617,103700,15084657,768,768,768,768,76
|
|
20240617,103600,15026289,767,767,767,767,0
|
|
20240617,103500,15026289,767,767,767,767,0
|
|
20240617,103400,15026289,767,767,767,767,0
|
|
20240617,103300,15026289,767,767,767,767,2345
|
|
20240617,103200,13227674,767,767,767,767,0
|
|
20240617,103100,13227674,767,767,767,767,31
|
|
20240617,103000,13203897,767,767,767,767,0
|
|
20240617,102900,13203897,767,767,767,767,0
|
|
20240617,102800,13203897,767,767,767,767,1
|
|
20240617,102700,13203130,768,768,768,768,10
|
|
20240617,102600,13195450,768,768,768,768,0
|
|
20240617,102500,13195450,768,768,768,768,0
|
|
20240617,102400,13195450,768,768,768,768,0
|
|
20240617,102300,13195450,768,768,768,768,0
|
|
20240617,102200,13195450,768,768,768,768,1991
|
|
20240617,102100,11666362,768,768,768,768,1
|
|
20240617,102000,11665594,769,769,769,769,0
|
|
20240617,101900,11665594,769,769,769,769,0
|
|
20240617,101800,11665594,769,769,769,769,0
|
|
20240617,101700,11665594,769,769,769,769,0
|
|
20240617,101600,11665594,769,769,769,769,0
|
|
20240617,101500,11665594,769,769,769,769,0
|
|
20240617,101400,11665594,769,769,769,769,0
|
|
20240617,101300,11665594,769,769,769,769,0
|
|
20240617,101200,11665594,769,769,769,769,22
|
|
20240617,101100,11648676,769,769,769,769,15
|
|
20240617,101000,11637141,769,769,769,769,0
|
|
20240617,100900,11637141,769,769,769,769,2
|
|
20240617,100800,11635603,769,769,769,769,0
|
|
20240617,100700,11635603,769,769,769,769,0
|
|
20240617,100600,11635603,769,769,769,769,2
|
|
20240617,100500,11634065,769,769,769,769,4
|
|
20240617,100400,11630989,766,766,766,766,0
|
|
20240617,100300,11630989,766,769,769,766,946
|
|
20240617,100200,10905589,769,769,769,769,4
|
|
20240617,100100,10902513,769,768,769,768,3
|
|
20240617,100000,10900208,768,768,769,768,1960
|
|
20240617,095900,9394926,768,768,768,768,50
|
|
20240617,095800,9356526,769,769,769,769,100
|
|
20240617,095700,9279626,769,769,769,769,3
|
|
20240617,095600,9277319,768,768,768,768,325
|
|
20240617,095500,9027719,768,767,768,767,59
|
|
20240617,095400,8982465,768,768,768,768,2
|
|
20240617,095300,8980929,769,769,769,769,2
|
|
20240617,095200,8979391,769,769,769,769,0
|
|
20240617,095100,8979391,769,769,769,769,0
|
|
20240617,095000,8979391,769,769,769,769,1000
|
|
20240617,094900,8210391,769,769,769,769,5
|
|
20240617,094800,8206546,769,769,769,769,6
|
|
20240617,094700,8201932,769,769,769,769,29
|
|
20240617,094600,8179631,769,769,769,769,1
|
|
20240617,094500,8178862,769,769,769,769,0
|
|
20240617,094400,8178862,769,769,769,769,12
|
|
20240617,094300,8169634,769,769,769,769,1
|
|
20240617,094200,8168865,769,769,769,769,10
|
|
20240617,094100,8161175,769,769,769,769,82
|
|
20240617,094000,8098117,769,769,769,769,18
|
|
20240617,093900,8084275,769,769,769,769,12
|
|
20240617,093800,8075047,769,769,769,769,18
|
|
20240617,093700,8061205,769,769,769,769,3
|
|
20240617,093600,8058898,766,767,767,766,4000
|
|
20240617,093500,4994420,769,769,769,769,10
|
|
20240617,093400,4986730,767,767,767,767,120
|
|
20240617,093300,4894690,769,769,769,769,1
|
|
20240617,093200,4893921,769,767,769,767,2
|
|
20240617,093100,4892385,767,766,767,766,3
|
|
20240617,093000,4890086,766,767,767,766,72
|
|
20240617,092900,4834863,766,766,766,766,0
|
|
20240617,092800,4834863,766,766,766,766,0
|
|
20240617,092700,4834863,766,766,766,766,16
|
|
20240617,092600,4822607,765,765,765,765,0
|
|
20240617,092500,4822607,765,765,765,765,0
|
|
20240617,092400,4822607,765,767,767,765,639
|
|
20240617,092300,4333184,771,771,771,771,0
|
|
20240617,092200,4333184,771,771,771,771,0
|
|
20240617,092100,4333184,771,771,771,771,11
|
|
20240617,092000,4324703,765,765,765,765,0
|
|
20240617,091900,4324703,765,765,765,765,0
|
|
20240617,091800,4324703,765,766,766,765,520
|
|
20240617,091700,3926734,765,765,765,765,769
|
|
20240617,091600,3338449,765,769,769,765,2479
|
|
20240617,091500,1439041,770,770,770,770,0
|
|
20240617,091400,1439041,770,770,770,770,18
|
|
20240617,091300,1425181,770,771,771,770,93
|
|
20240617,091200,1353562,771,773,773,771,1139
|
|
20240617,091100,473139,774,774,774,774,0
|
|
20240617,091000,473139,774,774,774,774,0
|
|
20240617,090900,473139,774,774,774,774,1
|
|
20240617,090800,472365,774,774,774,774,10
|
|
20240617,090700,464625,774,774,774,774,0
|
|
20240617,090600,464625,774,774,774,774,0
|
|
20240617,090500,464625,774,773,774,773,46
|
|
20240617,090400,429023,773,773,773,773,10
|
|
20240617,090300,421293,773,774,774,773,10
|
|
20240617,090200,413555,773,773,773,773,0
|
|
20240617,090100,413555,773,773,773,773,0
|
|
20240617,090000,413555,773,773,773,773,535
|