612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190900,97590172,769,769,769,769,824
|
|
20240618,190800,97590172,769,769,769,769,0
|
|
20240618,190700,97590172,769,769,769,769,0
|
|
20240618,190600,97590172,769,769,769,769,0
|
|
20240618,190500,97590172,769,769,769,769,0
|
|
20240618,190400,97590172,769,769,769,769,0
|
|
20240618,190300,97590172,769,769,769,769,0
|
|
20240618,190200,97590172,769,769,769,769,0
|
|
20240618,190100,97590172,769,769,769,769,0
|
|
20240618,190000,97590172,769,769,769,769,0
|
|
20240618,185900,97590172,769,769,769,769,0
|
|
20240618,185800,97590172,769,769,769,769,0
|
|
20240618,185700,97590172,769,769,769,769,0
|
|
20240618,185600,97590172,769,769,769,769,0
|
|
20240618,185500,97590172,769,769,769,769,0
|
|
20240618,185400,97590172,769,769,769,769,0
|
|
20240618,185300,97590172,769,769,769,769,0
|
|
20240618,185200,97590172,769,769,769,769,0
|
|
20240618,185100,97590172,769,769,769,769,0
|
|
20240618,185000,97590172,769,769,769,769,0
|
|
20240618,184900,97590172,769,769,769,769,0
|
|
20240618,184800,97590172,769,769,769,769,0
|
|
20240618,184700,97590172,769,769,769,769,0
|
|
20240618,184600,97590172,769,769,769,769,0
|
|
20240618,184500,97590172,769,769,769,769,0
|
|
20240618,184400,97590172,769,769,769,769,0
|
|
20240618,184300,97590172,769,769,769,769,0
|
|
20240618,184200,97590172,769,769,769,769,0
|
|
20240618,184100,97590172,769,769,769,769,0
|
|
20240618,184000,97590172,769,769,769,769,0
|
|
20240618,183900,97590172,769,769,769,769,824
|
|
20240618,183800,97590172,769,769,769,769,0
|
|
20240618,183700,97590172,769,769,769,769,0
|
|
20240618,183600,97590172,769,769,769,769,0
|
|
20240618,183500,97590172,769,769,769,769,0
|
|
20240618,183400,97590172,769,769,769,769,0
|
|
20240618,183300,97590172,769,769,769,769,0
|
|
20240618,183200,97590172,769,769,769,769,0
|
|
20240618,183100,97590172,769,769,769,769,0
|
|
20240618,183000,97590172,769,769,769,769,0
|
|
20240618,182900,97590172,769,769,769,769,0
|
|
20240618,182800,97590172,769,769,769,769,0
|
|
20240618,182700,97590172,769,769,769,769,0
|
|
20240618,182600,97590172,769,769,769,769,0
|
|
20240618,182500,97590172,769,769,769,769,0
|
|
20240618,182400,97590172,769,769,769,769,0
|
|
20240618,182300,97590172,769,769,769,769,0
|
|
20240618,182200,97590172,769,769,769,769,0
|
|
20240618,182100,97590172,769,769,769,769,0
|
|
20240618,182000,97590172,769,769,769,769,0
|
|
20240618,181900,97590172,769,769,769,769,0
|
|
20240618,181800,97590172,769,769,769,769,0
|
|
20240618,181700,97590172,769,769,769,769,0
|
|
20240618,181600,97590172,769,769,769,769,0
|
|
20240618,181500,97590172,769,769,769,769,0
|
|
20240618,181400,97590172,769,769,769,769,0
|
|
20240618,181300,97590172,769,769,769,769,0
|
|
20240618,181200,97590172,769,769,769,769,0
|
|
20240618,181100,97590172,769,769,769,769,0
|
|
20240618,181000,97590172,769,769,769,769,0
|
|
20240618,180900,97590172,769,769,769,769,824
|
|
20240618,180800,97590172,769,769,769,769,0
|
|
20240618,180700,97590172,769,769,769,769,0
|
|
20240618,180600,97590172,769,769,769,769,0
|
|
20240618,180500,97590172,769,769,769,769,0
|
|
20240618,180400,97590172,769,769,769,769,0
|
|
20240618,180300,97590172,769,769,769,769,0
|
|
20240618,180200,97590172,769,769,769,769,0
|
|
20240618,180100,97590172,769,769,769,769,0
|
|
20240618,180000,97590172,769,769,769,769,0
|
|
20240618,175900,97590172,769,769,769,769,0
|
|
20240618,175800,97590172,769,769,769,769,0
|
|
20240618,175700,97590172,769,769,769,769,0
|
|
20240618,175600,97590172,769,769,769,769,0
|
|
20240618,175500,97590172,769,769,769,769,0
|
|
20240618,175400,97590172,769,769,769,769,0
|
|
20240618,175300,97590172,769,769,769,769,0
|
|
20240618,175200,97590172,769,769,769,769,0
|
|
20240618,175100,97590172,769,769,769,769,0
|
|
20240618,175000,97590172,769,769,769,769,0
|
|
20240618,174900,97590172,769,769,769,769,0
|
|
20240618,174800,97590172,769,769,769,769,0
|
|
20240618,174700,97590172,769,769,769,769,0
|
|
20240618,174600,97590172,769,769,769,769,0
|
|
20240618,174500,97590172,769,769,769,769,0
|
|
20240618,174400,97590172,769,769,769,769,0
|
|
20240618,174300,97590172,769,769,769,769,0
|
|
20240618,174200,97590172,769,769,769,769,0
|
|
20240618,174100,97590172,769,769,769,769,0
|
|
20240618,174000,97590172,769,769,769,769,0
|
|
20240618,173900,97590172,769,769,769,769,824
|
|
20240618,173800,97590172,769,769,769,769,0
|
|
20240618,173700,97590172,769,769,769,769,0
|
|
20240618,173600,97590172,769,769,769,769,0
|
|
20240618,173500,97590172,769,769,769,769,0
|
|
20240618,173400,97590172,769,769,769,769,0
|
|
20240618,173300,97590172,769,769,769,769,0
|
|
20240618,173200,97590172,769,769,769,769,0
|
|
20240618,173100,97590172,769,769,769,769,0
|
|
20240618,173000,97590172,769,769,769,769,0
|
|
20240618,172900,97590172,769,769,769,769,0
|
|
20240618,172800,97590172,769,769,769,769,0
|
|
20240618,172700,97590172,769,769,769,769,0
|
|
20240618,172600,97590172,769,769,769,769,0
|
|
20240618,172500,97590172,769,769,769,769,0
|
|
20240618,172400,97590172,769,769,769,769,0
|
|
20240618,172300,97590172,769,769,769,769,0
|
|
20240618,172200,97590172,769,769,769,769,0
|
|
20240618,172100,97590172,769,769,769,769,0
|
|
20240618,172000,97590172,769,769,769,769,0
|
|
20240618,171900,97590172,769,769,769,769,0
|
|
20240618,171800,97590172,769,769,769,769,0
|
|
20240618,171700,97590172,769,769,769,769,0
|
|
20240618,171600,97590172,769,769,769,769,0
|
|
20240618,171500,97590172,769,769,769,769,0
|
|
20240618,171400,97590172,769,769,769,769,0
|
|
20240618,171300,97590172,769,769,769,769,0
|
|
20240618,171200,97590172,769,769,769,769,0
|
|
20240618,171100,97590172,769,769,769,769,0
|
|
20240618,171000,97590172,769,769,769,769,0
|
|
20240618,170900,97590172,769,769,769,769,824
|
|
20240618,170800,97590172,769,769,769,769,0
|
|
20240618,170700,97590172,769,769,769,769,0
|
|
20240618,170600,97590172,769,769,769,769,0
|
|
20240618,170500,97590172,769,769,769,769,0
|
|
20240618,170400,97590172,769,769,769,769,0
|
|
20240618,170300,97590172,769,769,769,769,0
|
|
20240618,170200,97590172,769,769,769,769,0
|
|
20240618,170100,97590172,769,769,769,769,0
|
|
20240618,170000,97590172,769,769,769,769,0
|
|
20240618,165900,97590172,769,769,769,769,0
|
|
20240618,165800,97590172,769,769,769,769,0
|
|
20240618,165700,97590172,769,769,769,769,0
|
|
20240618,165600,97590172,769,769,769,769,0
|
|
20240618,165500,97590172,769,769,769,769,0
|
|
20240618,165400,97590172,769,769,769,769,0
|
|
20240618,165300,97590172,769,769,769,769,0
|
|
20240618,165200,97590172,769,769,769,769,0
|
|
20240618,165100,97590172,769,769,769,769,0
|
|
20240618,165000,97590172,769,769,769,769,0
|
|
20240618,164900,97590172,769,769,769,769,0
|
|
20240618,164800,97590172,769,769,769,769,0
|
|
20240618,164700,97590172,769,769,769,769,0
|
|
20240618,164600,97590172,769,769,769,769,0
|
|
20240618,164500,97590172,769,769,769,769,0
|
|
20240618,164400,97590172,769,769,769,769,0
|
|
20240618,164300,97590172,769,769,769,769,0
|
|
20240618,164200,97590172,769,769,769,769,0
|
|
20240618,164100,97590172,769,769,769,769,0
|
|
20240618,164000,97590172,769,769,769,769,0
|
|
20240618,163900,97590172,769,769,769,769,824
|
|
20240618,163800,97590172,769,769,769,769,0
|
|
20240618,163700,97590172,769,769,769,769,0
|
|
20240618,163600,97590172,769,769,769,769,0
|
|
20240618,163500,97590172,769,769,769,769,0
|
|
20240618,163400,97590172,769,769,769,769,0
|
|
20240618,163300,97590172,769,769,769,769,0
|
|
20240618,163200,97590172,769,769,769,769,0
|
|
20240618,163100,97590172,769,769,769,769,0
|
|
20240618,163000,97590172,769,769,769,769,0
|
|
20240618,162900,97590172,769,769,769,769,0
|
|
20240618,162800,97590172,769,769,769,769,0
|
|
20240618,162700,97590172,769,769,769,769,0
|
|
20240618,162600,97590172,769,769,769,769,0
|
|
20240618,162500,97590172,769,769,769,769,0
|
|
20240618,162400,97590172,769,769,769,769,0
|
|
20240618,162300,97590172,769,769,769,769,0
|
|
20240618,162200,97590172,769,769,769,769,0
|
|
20240618,162100,97590172,769,769,769,769,0
|
|
20240618,162000,97590172,769,769,769,769,0
|
|
20240618,161900,97590172,769,769,769,769,0
|
|
20240618,161800,97590172,769,769,769,769,0
|
|
20240618,161700,97590172,769,769,769,769,0
|
|
20240618,161600,97590172,769,769,769,769,0
|
|
20240618,161500,97590172,769,769,769,769,0
|
|
20240618,161400,97590172,769,769,769,769,0
|
|
20240618,161300,97590172,769,769,769,769,0
|
|
20240618,161200,97590172,769,769,769,769,0
|
|
20240618,161100,97590172,769,769,769,769,0
|
|
20240618,161000,97590172,769,769,769,769,0
|
|
20240618,160900,97590172,769,769,769,769,824
|
|
20240618,160800,97590172,769,769,769,769,0
|
|
20240618,160700,97590172,769,769,769,769,0
|
|
20240618,160600,97590172,769,769,769,769,0
|
|
20240618,160500,97590172,769,769,769,769,0
|
|
20240618,160400,97590172,769,769,769,769,0
|
|
20240618,160300,97590172,769,769,769,769,0
|
|
20240618,160200,97590172,769,769,769,769,0
|
|
20240618,160100,97590172,769,769,769,769,0
|
|
20240618,160000,97590172,769,769,769,769,0
|
|
20240618,155900,97590172,769,769,769,769,0
|
|
20240618,155800,97590172,769,769,769,769,0
|
|
20240618,155700,97590172,769,769,769,769,0
|
|
20240618,155600,97590172,769,769,769,769,0
|
|
20240618,155500,97590172,769,769,769,769,0
|
|
20240618,155400,97590172,769,769,769,769,0
|
|
20240618,155300,97590172,769,769,769,769,0
|
|
20240618,155200,97590172,769,769,769,769,0
|
|
20240618,155100,97590172,769,769,769,769,0
|
|
20240618,155000,97590172,769,769,769,769,0
|
|
20240618,154900,97590172,769,769,769,769,0
|
|
20240618,154800,97590172,769,769,769,769,0
|
|
20240618,154700,97590172,769,769,769,769,0
|
|
20240618,154600,97590172,769,769,769,769,0
|
|
20240618,154500,97590172,769,769,769,769,0
|
|
20240618,154400,97590172,769,769,769,769,0
|
|
20240618,154300,97590172,769,769,769,769,0
|
|
20240618,154200,97590172,769,769,769,769,0
|
|
20240618,154100,97590172,769,769,769,769,0
|
|
20240618,154000,97590172,769,769,769,769,0
|
|
20240618,153900,97590172,769,769,769,769,824
|
|
20240618,153800,97590172,769,769,769,769,0
|
|
20240618,153700,97590172,769,769,769,769,0
|
|
20240618,153600,97590172,769,769,769,769,0
|
|
20240618,153500,97590172,769,769,769,769,0
|
|
20240618,153400,97590172,769,769,769,769,0
|
|
20240618,153300,97590172,769,769,769,769,0
|
|
20240618,153200,97590172,769,769,769,769,0
|
|
20240618,153100,97590172,769,769,769,769,0
|
|
20240618,153000,97590172,769,769,769,769,824
|
|
20240618,152900,96956516,769,769,769,769,0
|
|
20240618,152800,96956516,769,769,769,769,0
|
|
20240618,152700,96956516,769,769,769,769,0
|
|
20240618,152600,96956516,769,769,769,769,0
|
|
20240618,152500,96956516,769,769,769,769,0
|
|
20240618,152400,96956516,769,769,769,769,0
|
|
20240618,152300,96956516,769,769,769,769,0
|
|
20240618,152200,96956516,769,769,769,769,0
|
|
20240618,152100,96956516,769,769,769,769,0
|
|
20240618,152000,96956516,769,769,769,769,0
|
|
20240618,151900,96956516,769,769,769,769,1
|
|
20240618,151800,96955747,765,765,765,765,109
|
|
20240618,151700,96872362,769,769,769,769,0
|
|
20240618,151600,96872362,769,769,769,769,0
|
|
20240618,151500,96872362,769,766,769,765,241
|
|
20240618,151400,96687861,769,769,769,769,0
|
|
20240618,151300,96687861,769,767,769,765,301
|
|
20240618,151200,96457476,769,769,769,769,0
|
|
20240618,151100,96457476,769,769,769,769,0
|
|
20240618,151000,96457476,769,769,769,769,90
|
|
20240618,150900,96388266,769,769,769,769,0
|
|
20240618,150800,96388266,769,769,769,769,0
|
|
20240618,150700,96388266,769,769,769,769,0
|
|
20240618,150600,96388266,769,769,769,769,53
|
|
20240618,150500,96347509,769,769,769,769,0
|
|
20240618,150400,96347509,769,769,769,769,0
|
|
20240618,150300,96347509,769,769,769,769,100
|
|
20240618,150200,96270609,766,766,766,766,0
|
|
20240618,150100,96270609,766,766,766,766,0
|
|
20240618,150000,96270609,766,766,766,766,0
|
|
20240618,145900,96270609,766,766,766,766,0
|
|
20240618,145800,96270609,766,766,766,766,0
|
|
20240618,145700,96270609,766,766,766,766,0
|
|
20240618,145600,96270609,766,766,766,766,0
|
|
20240618,145500,96270609,766,769,770,766,95
|
|
20240618,145400,96197575,769,769,769,769,0
|
|
20240618,145300,96197575,769,769,769,769,2
|
|
20240618,145200,96196037,769,769,769,769,0
|
|
20240618,145100,96196037,769,769,769,769,0
|
|
20240618,145000,96196037,769,769,769,769,1
|
|
20240618,144900,96195268,765,766,766,765,60000
|
|
20240618,144800,50265268,770,770,770,770,0
|
|
20240618,144700,50265268,770,770,770,770,0
|
|
20240618,144600,50265268,770,770,770,770,1
|
|
20240618,144500,50264498,765,765,765,765,0
|
|
20240618,144400,50264498,765,768,768,765,33915
|
|
20240618,144300,24296977,770,770,770,770,0
|
|
20240618,144200,24296977,770,770,770,770,1
|
|
20240618,144100,24296207,768,768,768,768,1
|
|
20240618,144000,24295439,768,768,768,768,1
|
|
20240618,143900,24294671,768,768,768,768,0
|
|
20240618,143800,24294671,768,768,768,768,0
|
|
20240618,143700,24294671,768,768,768,768,0
|
|
20240618,143600,24294671,768,768,768,768,0
|
|
20240618,143500,24294671,768,768,768,768,0
|
|
20240618,143400,24294671,768,768,768,768,0
|
|
20240618,143300,24294671,768,768,768,768,0
|
|
20240618,143200,24294671,768,768,768,768,0
|
|
20240618,143100,24294671,768,768,768,768,0
|
|
20240618,143000,24294671,768,768,768,768,0
|
|
20240618,142900,24294671,768,768,768,768,390
|
|
20240618,142800,23995151,768,768,768,768,1
|
|
20240618,142700,23994383,768,768,768,768,0
|
|
20240618,142600,23994383,768,768,768,768,0
|
|
20240618,142500,23994383,768,768,768,768,0
|
|
20240618,142400,23994383,768,768,768,768,0
|
|
20240618,142300,23994383,768,768,768,768,0
|
|
20240618,142200,23994383,768,768,768,768,0
|
|
20240618,142100,23994383,768,768,768,768,0
|
|
20240618,142000,23994383,768,768,768,767,1021
|
|
20240618,141900,23211255,768,768,768,768,0
|
|
20240618,141800,23211255,768,768,768,768,0
|
|
20240618,141700,23211255,768,768,768,768,1638
|
|
20240618,141600,21953271,768,768,768,768,0
|
|
20240618,141500,21953271,768,768,768,768,0
|
|
20240618,141400,21953271,768,768,768,768,0
|
|
20240618,141300,21953271,768,768,768,768,0
|
|
20240618,141200,21953271,768,768,768,768,0
|
|
20240618,141100,21953271,768,768,768,768,0
|
|
20240618,141000,21953271,768,768,768,768,0
|
|
20240618,140900,21953271,768,768,768,768,0
|
|
20240618,140800,21953271,768,768,768,768,0
|
|
20240618,140700,21953271,768,768,768,768,0
|
|
20240618,140600,21953271,768,768,768,768,0
|
|
20240618,140500,21953271,768,768,768,768,0
|
|
20240618,140400,21953271,768,768,768,768,0
|
|
20240618,140300,21953271,768,768,768,768,0
|
|
20240618,140200,21953271,768,768,768,768,0
|
|
20240618,140100,21953271,768,768,768,768,0
|
|
20240618,140000,21953271,768,768,768,768,1
|
|
20240618,135900,21952503,770,770,770,770,0
|
|
20240618,135800,21952503,770,770,770,770,0
|
|
20240618,135700,21952503,770,770,770,770,0
|
|
20240618,135600,21952503,770,770,770,770,0
|
|
20240618,135500,21952503,770,770,770,770,0
|
|
20240618,135400,21952503,770,770,770,770,0
|
|
20240618,135300,21952503,770,770,770,770,100
|
|
20240618,135200,21875503,768,768,768,768,1
|
|
20240618,135100,21874735,770,770,770,770,1
|
|
20240618,135000,21873965,768,768,768,768,0
|
|
20240618,134900,21873965,768,768,768,768,101
|
|
20240618,134800,21796397,768,768,768,768,0
|
|
20240618,134700,21796397,768,768,768,768,1
|
|
20240618,134600,21795629,768,768,768,768,0
|
|
20240618,134500,21795629,768,769,769,768,50
|
|
20240618,134400,21757228,768,768,768,768,0
|
|
20240618,134300,21757228,768,768,768,768,0
|
|
20240618,134200,21757228,768,768,768,768,0
|
|
20240618,134100,21757228,768,768,768,768,0
|
|
20240618,134000,21757228,768,768,768,768,0
|
|
20240618,133900,21757228,768,768,768,768,0
|
|
20240618,133800,21757228,768,768,768,768,0
|
|
20240618,133700,21757228,768,768,768,768,0
|
|
20240618,133600,21757228,768,769,769,768,488
|
|
20240618,133500,21382408,769,769,769,769,0
|
|
20240618,133400,21382408,769,769,769,769,0
|
|
20240618,133300,21382408,769,769,769,769,0
|
|
20240618,133200,21382408,769,769,769,769,1
|
|
20240618,133100,21381639,769,769,769,769,1
|
|
20240618,133000,21380870,769,769,769,769,0
|
|
20240618,132900,21380870,769,769,769,769,188
|
|
20240618,132800,21236298,769,769,769,769,0
|
|
20240618,132700,21236298,769,769,769,769,0
|
|
20240618,132600,21236298,769,769,769,769,0
|
|
20240618,132500,21236298,769,769,769,769,0
|
|
20240618,132400,21236298,769,769,769,769,0
|
|
20240618,132300,21236298,769,769,769,769,0
|
|
20240618,132200,21236298,769,769,769,769,0
|
|
20240618,132100,21236298,769,769,769,769,0
|
|
20240618,132000,21236298,769,769,769,769,0
|
|
20240618,131900,21236298,769,769,769,769,0
|
|
20240618,131800,21236298,769,769,769,769,0
|
|
20240618,131700,21236298,769,769,769,769,0
|
|
20240618,131600,21236298,769,769,769,769,1
|
|
20240618,131500,21235529,769,769,769,769,0
|
|
20240618,131400,21235529,769,769,769,769,0
|
|
20240618,131300,21235529,769,769,769,769,3
|
|
20240618,131200,21233222,770,770,770,770,0
|
|
20240618,131100,21233222,770,770,770,770,0
|
|
20240618,131000,21233222,770,770,770,770,0
|
|
20240618,130900,21233222,770,770,770,770,0
|
|
20240618,130800,21233222,770,770,770,770,0
|
|
20240618,130700,21233222,770,770,770,770,0
|
|
20240618,130600,21233222,770,770,770,770,0
|
|
20240618,130500,21233222,770,770,770,770,1
|
|
20240618,130400,21232452,770,770,770,770,0
|
|
20240618,130300,21232452,770,770,770,770,0
|
|
20240618,130200,21232452,770,770,770,770,0
|
|
20240618,130100,21232452,770,770,770,770,0
|
|
20240618,130000,21232452,770,770,770,770,1
|
|
20240618,125900,21231682,769,769,769,769,0
|
|
20240618,125800,21231682,769,769,769,769,5
|
|
20240618,125700,21227837,769,769,769,769,0
|
|
20240618,125600,21227837,769,769,769,769,0
|
|
20240618,125500,21227837,769,769,769,769,250
|
|
20240618,125400,21035587,769,769,769,769,0
|
|
20240618,125300,21035587,769,769,769,769,0
|
|
20240618,125200,21035587,769,769,769,769,0
|
|
20240618,125100,21035587,769,769,769,769,0
|
|
20240618,125000,21035587,769,769,769,769,0
|
|
20240618,124900,21035587,769,769,769,769,0
|
|
20240618,124800,21035587,769,769,769,769,0
|
|
20240618,124700,21035587,769,769,769,769,0
|
|
20240618,124600,21035587,769,769,769,769,0
|
|
20240618,124500,21035587,769,769,769,769,0
|
|
20240618,124400,21035587,769,769,769,769,0
|
|
20240618,124300,21035587,769,769,769,769,0
|
|
20240618,124200,21035587,769,769,769,769,0
|
|
20240618,124100,21035587,769,769,769,769,0
|
|
20240618,124000,21035587,769,769,769,769,1
|
|
20240618,123900,21034818,769,769,769,769,0
|
|
20240618,123800,21034818,769,769,769,769,0
|
|
20240618,123700,21034818,769,769,769,769,0
|
|
20240618,123600,21034818,769,769,769,769,0
|
|
20240618,123500,21034818,769,769,769,769,0
|
|
20240618,123400,21034818,769,769,769,769,1
|
|
20240618,123300,21034049,768,768,768,768,0
|
|
20240618,123200,21034049,768,768,768,768,0
|
|
20240618,123100,21034049,768,768,768,768,0
|
|
20240618,123000,21034049,768,768,768,768,0
|
|
20240618,122900,21034049,768,768,768,768,0
|
|
20240618,122800,21034049,768,768,768,768,0
|
|
20240618,122700,21034049,768,768,768,768,0
|
|
20240618,122600,21034049,768,768,768,768,94
|
|
20240618,122500,20961857,768,768,768,768,3295
|
|
20240618,122400,18431297,769,769,769,769,0
|
|
20240618,122300,18431297,769,769,769,769,0
|
|
20240618,122200,18431297,769,769,769,769,0
|
|
20240618,122100,18431297,769,769,769,769,8
|
|
20240618,122000,18425145,768,768,768,768,7
|
|
20240618,121900,18419769,768,768,768,768,0
|
|
20240618,121800,18419769,768,768,768,768,0
|
|
20240618,121700,18419769,768,768,768,768,0
|
|
20240618,121600,18419769,768,768,768,768,0
|
|
20240618,121500,18419769,768,768,768,768,0
|
|
20240618,121400,18419769,768,768,768,768,0
|
|
20240618,121300,18419769,768,768,768,768,1
|
|
20240618,121200,18419001,768,768,768,768,0
|
|
20240618,121100,18419001,768,768,768,768,0
|
|
20240618,121000,18419001,768,768,768,768,0
|
|
20240618,120900,18419001,768,768,768,768,0
|
|
20240618,120800,18419001,768,768,768,768,1
|
|
20240618,120700,18418233,769,769,769,769,0
|
|
20240618,120600,18418233,769,768,769,768,11
|
|
20240618,120500,18409775,768,768,768,768,1
|
|
20240618,120400,18409007,769,769,769,769,0
|
|
20240618,120300,18409007,769,769,769,769,541
|
|
20240618,120200,17992978,771,771,771,771,0
|
|
20240618,120100,17992978,771,771,771,771,0
|
|
20240618,120000,17992978,771,771,771,771,0
|
|
20240618,115900,17992978,771,771,771,771,0
|
|
20240618,115800,17992978,771,771,771,771,0
|
|
20240618,115700,17992978,771,771,771,771,0
|
|
20240618,115600,17992978,771,771,771,771,0
|
|
20240618,115500,17992978,771,771,771,771,0
|
|
20240618,115400,17992978,771,771,771,771,0
|
|
20240618,115300,17992978,771,771,771,771,0
|
|
20240618,115200,17992978,771,771,771,771,100
|
|
20240618,115100,17915878,771,771,771,771,0
|
|
20240618,115000,17915878,771,771,771,771,13
|
|
20240618,114900,17905855,771,771,771,771,0
|
|
20240618,114800,17905855,771,771,771,771,0
|
|
20240618,114700,17905855,771,771,771,771,0
|
|
20240618,114600,17905855,771,771,771,771,200
|
|
20240618,114500,17751655,770,770,770,770,7421
|
|
20240618,114400,12037485,769,769,769,769,601
|
|
20240618,114300,11575316,769,769,769,769,220
|
|
20240618,114200,11406136,769,769,769,769,0
|
|
20240618,114100,11406136,769,769,769,769,0
|
|
20240618,114000,11406136,769,769,769,769,0
|
|
20240618,113900,11406136,769,769,769,769,1
|
|
20240618,113800,11405367,768,768,768,768,0
|
|
20240618,113700,11405367,768,768,768,768,0
|
|
20240618,113600,11405367,768,768,768,768,1850
|
|
20240618,113500,9984567,768,768,768,768,0
|
|
20240618,113400,9984567,768,768,768,768,0
|
|
20240618,113300,9984567,768,768,768,768,0
|
|
20240618,113200,9984567,768,768,768,768,1
|
|
20240618,113100,9983799,768,768,768,768,0
|
|
20240618,113000,9983799,768,768,768,768,0
|
|
20240618,112900,9983799,768,768,768,768,0
|
|
20240618,112800,9983799,768,768,768,768,0
|
|
20240618,112700,9983799,768,768,768,768,0
|
|
20240618,112600,9983799,768,768,768,768,0
|
|
20240618,112500,9983799,768,768,768,768,0
|
|
20240618,112400,9983799,768,768,768,768,1
|
|
20240618,112300,9983031,770,770,770,770,0
|
|
20240618,112200,9983031,770,770,770,770,1
|
|
20240618,112100,9982261,768,768,768,768,0
|
|
20240618,112000,9982261,768,768,768,768,0
|
|
20240618,111900,9982261,768,768,768,768,0
|
|
20240618,111800,9982261,768,768,768,768,0
|
|
20240618,111700,9982261,768,768,768,768,0
|
|
20240618,111600,9982261,768,768,768,768,0
|
|
20240618,111500,9982261,768,769,769,768,585
|
|
20240618,111400,9532400,769,769,769,769,0
|
|
20240618,111300,9532400,769,769,769,769,0
|
|
20240618,111200,9532400,769,769,769,769,0
|
|
20240618,111100,9532400,769,769,769,769,0
|
|
20240618,111000,9532400,769,769,769,769,0
|
|
20240618,110900,9532400,769,769,769,769,0
|
|
20240618,110800,9532400,769,769,769,769,329
|
|
20240618,110700,9279399,769,769,769,769,10
|
|
20240618,110600,9271709,767,767,767,767,0
|
|
20240618,110500,9271709,767,768,768,767,134
|
|
20240618,110400,9168798,769,769,769,769,4
|
|
20240618,110300,9165722,768,768,768,768,0
|
|
20240618,110200,9165722,768,768,768,768,0
|
|
20240618,110100,9165722,768,768,768,768,0
|
|
20240618,110000,9165722,768,768,768,768,12
|
|
20240618,105900,9156506,768,768,768,768,0
|
|
20240618,105800,9156506,768,768,768,768,1
|
|
20240618,105700,9155738,768,768,768,768,0
|
|
20240618,105600,9155738,768,768,768,768,4000
|
|
20240618,105500,6083738,769,769,769,769,0
|
|
20240618,105400,6083738,769,769,769,769,0
|
|
20240618,105300,6083738,769,769,769,769,0
|
|
20240618,105200,6083738,769,769,769,769,0
|
|
20240618,105100,6083738,769,769,769,769,455
|
|
20240618,105000,5733843,769,769,769,769,100
|
|
20240618,104900,5656943,769,769,769,769,0
|
|
20240618,104800,5656943,769,768,769,768,190
|
|
20240618,104700,5511013,768,768,768,768,0
|
|
20240618,104600,5511013,768,768,768,768,1
|
|
20240618,104500,5510245,768,768,768,768,1
|
|
20240618,104400,5509477,768,768,768,768,0
|
|
20240618,104300,5509477,768,768,768,768,0
|
|
20240618,104200,5509477,768,768,768,768,1
|
|
20240618,104100,5508709,768,768,768,768,1
|
|
20240618,104000,5507941,768,768,768,768,2
|
|
20240618,103900,5506405,769,769,769,769,0
|
|
20240618,103800,5506405,769,769,769,769,193
|
|
20240618,103700,5357988,769,769,769,769,135
|
|
20240618,103600,5254173,769,769,769,769,2
|
|
20240618,103500,5252635,770,770,770,770,0
|
|
20240618,103400,5252635,770,770,770,770,0
|
|
20240618,103300,5252635,770,770,770,770,0
|
|
20240618,103200,5252635,770,770,770,770,1890
|
|
20240618,103100,3797335,769,769,769,769,1110
|
|
20240618,103000,2943745,769,769,769,769,0
|
|
20240618,102900,2943745,769,769,769,769,0
|
|
20240618,102800,2943745,769,769,769,769,1
|
|
20240618,102700,2942976,768,768,768,768,0
|
|
20240618,102600,2942976,768,768,768,768,120
|
|
20240618,102500,2850816,768,768,768,768,1
|
|
20240618,102400,2850048,770,770,770,770,0
|
|
20240618,102300,2850048,770,770,770,770,0
|
|
20240618,102200,2850048,770,770,770,770,0
|
|
20240618,102100,2850048,770,770,770,770,0
|
|
20240618,102000,2850048,770,770,770,770,0
|
|
20240618,101900,2850048,770,770,770,770,0
|
|
20240618,101800,2850048,770,770,770,770,0
|
|
20240618,101700,2850048,770,770,770,770,0
|
|
20240618,101600,2850048,770,770,770,770,0
|
|
20240618,101500,2850048,770,770,770,770,4
|
|
20240618,101400,2846968,770,770,770,770,0
|
|
20240618,101300,2846968,770,770,770,770,13
|
|
20240618,101200,2836958,770,770,770,770,0
|
|
20240618,101100,2836958,770,770,770,770,2
|
|
20240618,101000,2835418,770,770,770,770,0
|
|
20240618,100900,2835418,770,770,770,770,0
|
|
20240618,100800,2835418,770,770,770,770,0
|
|
20240618,100700,2835418,770,770,770,770,0
|
|
20240618,100600,2835418,770,770,770,770,0
|
|
20240618,100500,2835418,770,770,770,770,0
|
|
20240618,100400,2835418,770,770,770,770,0
|
|
20240618,100300,2835418,770,770,770,770,0
|
|
20240618,100200,2835418,770,770,770,770,3
|
|
20240618,100100,2833108,770,770,770,770,1
|
|
20240618,100000,2832338,770,770,770,770,2
|
|
20240618,095900,2830798,770,770,770,770,0
|
|
20240618,095800,2830798,770,770,770,770,1
|
|
20240618,095700,2830028,770,770,770,770,0
|
|
20240618,095600,2830028,770,770,770,770,0
|
|
20240618,095500,2830028,770,770,770,770,0
|
|
20240618,095400,2830028,770,770,770,770,0
|
|
20240618,095300,2830028,770,770,770,770,12
|
|
20240618,095200,2820788,770,770,770,770,1
|
|
20240618,095100,2820018,770,770,770,770,1
|
|
20240618,095000,2819248,770,770,770,770,2
|
|
20240618,094900,2817708,770,770,770,770,0
|
|
20240618,094800,2817708,770,770,770,770,0
|
|
20240618,094700,2817708,770,770,770,770,3
|
|
20240618,094600,2815398,770,768,770,768,26
|
|
20240618,094500,2795380,768,768,768,768,0
|
|
20240618,094400,2795380,768,769,769,768,34
|
|
20240618,094300,2769267,770,770,770,770,0
|
|
20240618,094200,2769267,770,770,770,770,0
|
|
20240618,094100,2769267,770,770,770,770,0
|
|
20240618,094000,2769267,770,770,770,770,0
|
|
20240618,093900,2769267,770,770,770,770,5
|
|
20240618,093800,2765417,770,770,770,770,0
|
|
20240618,093700,2765417,770,770,770,770,17
|
|
20240618,093600,2752327,770,769,770,769,18
|
|
20240618,093500,2738468,768,768,768,768,0
|
|
20240618,093400,2738468,768,768,768,768,0
|
|
20240618,093300,2738468,768,768,768,768,88
|
|
20240618,093200,2670884,767,767,767,767,89
|
|
20240618,093100,2602621,768,768,768,768,67
|
|
20240618,093000,2551165,768,768,768,768,100
|
|
20240618,092900,2474365,768,768,768,768,11
|
|
20240618,092800,2465917,769,769,769,769,0
|
|
20240618,092700,2465917,769,769,769,769,0
|
|
20240618,092600,2465917,769,769,769,769,0
|
|
20240618,092500,2465917,769,769,769,769,34
|
|
20240618,092400,2439771,769,769,769,769,60
|
|
20240618,092300,2393631,769,769,769,769,56
|
|
20240618,092200,2350567,770,770,770,770,100
|
|
20240618,092100,2273567,770,770,770,770,2
|
|
20240618,092000,2272027,770,770,770,770,0
|
|
20240618,091900,2272027,770,770,770,770,0
|
|
20240618,091800,2272027,770,770,770,770,0
|
|
20240618,091700,2272027,770,770,770,770,1
|
|
20240618,091600,2271257,770,770,770,770,150
|
|
20240618,091500,2155757,770,770,770,767,311
|
|
20240618,091400,1917049,770,770,770,770,1
|
|
20240618,091300,1916279,770,770,770,770,2
|
|
20240618,091200,1914739,770,770,770,770,1
|
|
20240618,091100,1913969,770,770,770,770,1000
|
|
20240618,091000,1143969,770,770,770,770,36
|
|
20240618,090900,1116249,770,770,770,770,5
|
|
20240618,090800,1112399,770,770,770,770,60
|
|
20240618,090700,1066199,770,770,770,770,30
|
|
20240618,090600,1043099,770,770,770,770,0
|
|
20240618,090500,1043099,770,770,770,770,21
|
|
20240618,090400,1026929,765,765,765,765,0
|
|
20240618,090300,1026929,765,768,768,765,1245
|
|
20240618,090200,72770,766,766,766,766,93
|
|
20240618,090100,1532,766,766,766,766,0
|
|
20240618,090000,1532,766,766,766,766,2
|