612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190900,63483771,779,779,779,779,2931
|
|
20240619,190800,63483771,779,779,779,779,0
|
|
20240619,190700,63483771,779,779,779,779,0
|
|
20240619,190600,63483771,779,779,779,779,0
|
|
20240619,190500,63483771,779,779,779,779,0
|
|
20240619,190400,63483771,779,779,779,779,0
|
|
20240619,190300,63483771,779,779,779,779,0
|
|
20240619,190200,63483771,779,779,779,779,0
|
|
20240619,190100,63483771,779,779,779,779,0
|
|
20240619,190000,63483771,779,779,779,779,0
|
|
20240619,185900,63483771,779,779,779,779,0
|
|
20240619,185800,63483771,779,779,779,779,0
|
|
20240619,185700,63483771,779,779,779,779,0
|
|
20240619,185600,63483771,779,779,779,779,0
|
|
20240619,185500,63483771,779,779,779,779,0
|
|
20240619,185400,63483771,779,779,779,779,0
|
|
20240619,185300,63483771,779,779,779,779,0
|
|
20240619,185200,63483771,779,779,779,779,0
|
|
20240619,185100,63483771,779,779,779,779,0
|
|
20240619,185000,63483771,779,779,779,779,0
|
|
20240619,184900,63483771,779,779,779,779,0
|
|
20240619,184800,63483771,779,779,779,779,0
|
|
20240619,184700,63483771,779,779,779,779,0
|
|
20240619,184600,63483771,779,779,779,779,0
|
|
20240619,184500,63483771,779,779,779,779,0
|
|
20240619,184400,63483771,779,779,779,779,0
|
|
20240619,184300,63483771,779,779,779,779,0
|
|
20240619,184200,63483771,779,779,779,779,0
|
|
20240619,184100,63483771,779,779,779,779,0
|
|
20240619,184000,63483771,779,779,779,779,0
|
|
20240619,183900,63483771,779,779,779,779,2931
|
|
20240619,183800,63483771,779,779,779,779,0
|
|
20240619,183700,63483771,779,779,779,779,0
|
|
20240619,183600,63483771,779,779,779,779,0
|
|
20240619,183500,63483771,779,779,779,779,0
|
|
20240619,183400,63483771,779,779,779,779,0
|
|
20240619,183300,63483771,779,779,779,779,0
|
|
20240619,183200,63483771,779,779,779,779,0
|
|
20240619,183100,63483771,779,779,779,779,0
|
|
20240619,183000,63483771,779,779,779,779,0
|
|
20240619,182900,63483771,779,779,779,779,0
|
|
20240619,182800,63483771,779,779,779,779,0
|
|
20240619,182700,63483771,779,779,779,779,0
|
|
20240619,182600,63483771,779,779,779,779,0
|
|
20240619,182500,63483771,779,779,779,779,0
|
|
20240619,182400,63483771,779,779,779,779,0
|
|
20240619,182300,63483771,779,779,779,779,0
|
|
20240619,182200,63483771,779,779,779,779,0
|
|
20240619,182100,63483771,779,779,779,779,0
|
|
20240619,182000,63483771,779,779,779,779,0
|
|
20240619,181900,63483771,779,779,779,779,0
|
|
20240619,181800,63483771,779,779,779,779,0
|
|
20240619,181700,63483771,779,779,779,779,0
|
|
20240619,181600,63483771,779,779,779,779,0
|
|
20240619,181500,63483771,779,779,779,779,0
|
|
20240619,181400,63483771,779,779,779,779,0
|
|
20240619,181300,63483771,779,779,779,779,0
|
|
20240619,181200,63483771,779,779,779,779,0
|
|
20240619,181100,63483771,779,779,779,779,0
|
|
20240619,181000,63483771,779,779,779,779,0
|
|
20240619,180900,63483771,779,779,779,779,2931
|
|
20240619,180800,63483771,779,779,779,779,0
|
|
20240619,180700,63483771,779,779,779,779,0
|
|
20240619,180600,63483771,779,779,779,779,0
|
|
20240619,180500,63483771,779,779,779,779,0
|
|
20240619,180400,63483771,779,779,779,779,0
|
|
20240619,180300,63483771,779,779,779,779,0
|
|
20240619,180200,63483771,779,779,779,779,0
|
|
20240619,180100,63483771,779,779,779,779,0
|
|
20240619,180000,63483771,779,779,779,779,0
|
|
20240619,175900,63483771,779,779,779,779,0
|
|
20240619,175800,63483771,779,779,779,779,0
|
|
20240619,175700,63483771,779,779,779,779,0
|
|
20240619,175600,63483771,779,779,779,779,0
|
|
20240619,175500,63483771,779,779,779,779,0
|
|
20240619,175400,63483771,779,779,779,779,0
|
|
20240619,175300,63483771,779,779,779,779,0
|
|
20240619,175200,63483771,779,779,779,779,0
|
|
20240619,175100,63483771,779,779,779,779,0
|
|
20240619,175000,63483771,779,779,779,779,0
|
|
20240619,174900,63483771,779,779,779,779,0
|
|
20240619,174800,63483771,779,779,779,779,0
|
|
20240619,174700,63483771,779,779,779,779,0
|
|
20240619,174600,63483771,779,779,779,779,0
|
|
20240619,174500,63483771,779,779,779,779,0
|
|
20240619,174400,63483771,779,779,779,779,0
|
|
20240619,174300,63483771,779,779,779,779,0
|
|
20240619,174200,63483771,779,779,779,779,0
|
|
20240619,174100,63483771,779,779,779,779,0
|
|
20240619,174000,63483771,779,779,779,779,0
|
|
20240619,173900,63483771,779,779,779,779,2931
|
|
20240619,173800,63483771,779,779,779,779,0
|
|
20240619,173700,63483771,779,779,779,779,0
|
|
20240619,173600,63483771,779,779,779,779,0
|
|
20240619,173500,63483771,779,779,779,779,0
|
|
20240619,173400,63483771,779,779,779,779,0
|
|
20240619,173300,63483771,779,779,779,779,0
|
|
20240619,173200,63483771,779,779,779,779,0
|
|
20240619,173100,63483771,779,779,779,779,0
|
|
20240619,173000,63483771,779,779,779,779,0
|
|
20240619,172900,63483771,779,779,779,779,0
|
|
20240619,172800,63483771,779,779,779,779,0
|
|
20240619,172700,63483771,779,779,779,779,0
|
|
20240619,172600,63483771,779,779,779,779,0
|
|
20240619,172500,63483771,779,779,779,779,0
|
|
20240619,172400,63483771,779,779,779,779,0
|
|
20240619,172300,63483771,779,779,779,779,0
|
|
20240619,172200,63483771,779,779,779,779,0
|
|
20240619,172100,63483771,779,779,779,779,0
|
|
20240619,172000,63483771,779,779,779,779,0
|
|
20240619,171900,63483771,779,779,779,779,0
|
|
20240619,171800,63483771,779,779,779,779,0
|
|
20240619,171700,63483771,779,779,779,779,0
|
|
20240619,171600,63483771,779,779,779,779,0
|
|
20240619,171500,63483771,779,779,779,779,0
|
|
20240619,171400,63483771,779,779,779,779,0
|
|
20240619,171300,63483771,779,779,779,779,0
|
|
20240619,171200,63483771,779,779,779,779,0
|
|
20240619,171100,63483771,779,779,779,779,0
|
|
20240619,171000,63483771,779,779,779,779,0
|
|
20240619,170900,63483771,779,779,779,779,2931
|
|
20240619,170800,63483771,779,779,779,779,0
|
|
20240619,170700,63483771,779,779,779,779,0
|
|
20240619,170600,63483771,779,779,779,779,0
|
|
20240619,170500,63483771,779,779,779,779,0
|
|
20240619,170400,63483771,779,779,779,779,0
|
|
20240619,170300,63483771,779,779,779,779,0
|
|
20240619,170200,63483771,779,779,779,779,0
|
|
20240619,170100,63483771,779,779,779,779,0
|
|
20240619,170000,63483771,779,779,779,779,0
|
|
20240619,165900,63483771,779,779,779,779,0
|
|
20240619,165800,63483771,779,779,779,779,0
|
|
20240619,165700,63483771,779,779,779,779,0
|
|
20240619,165600,63483771,779,779,779,779,0
|
|
20240619,165500,63483771,779,779,779,779,0
|
|
20240619,165400,63483771,779,779,779,779,0
|
|
20240619,165300,63483771,779,779,779,779,0
|
|
20240619,165200,63483771,779,779,779,779,0
|
|
20240619,165100,63483771,779,779,779,779,0
|
|
20240619,165000,63483771,779,779,779,779,0
|
|
20240619,164900,63483771,779,779,779,779,0
|
|
20240619,164800,63483771,779,779,779,779,0
|
|
20240619,164700,63483771,779,779,779,779,0
|
|
20240619,164600,63483771,779,779,779,779,0
|
|
20240619,164500,63483771,779,779,779,779,0
|
|
20240619,164400,63483771,779,779,779,779,0
|
|
20240619,164300,63483771,779,779,779,779,0
|
|
20240619,164200,63483771,779,779,779,779,0
|
|
20240619,164100,63483771,779,779,779,779,0
|
|
20240619,164000,63483771,779,779,779,779,0
|
|
20240619,163900,63483771,779,779,779,779,2931
|
|
20240619,163800,63483771,779,779,779,779,0
|
|
20240619,163700,63483771,779,779,779,779,0
|
|
20240619,163600,63483771,779,779,779,779,0
|
|
20240619,163500,63483771,779,779,779,779,0
|
|
20240619,163400,63483771,779,779,779,779,0
|
|
20240619,163300,63483771,779,779,779,779,0
|
|
20240619,163200,63483771,779,779,779,779,0
|
|
20240619,163100,63483771,779,779,779,779,0
|
|
20240619,163000,63483771,779,779,779,779,0
|
|
20240619,162900,63483771,779,779,779,779,0
|
|
20240619,162800,63483771,779,779,779,779,0
|
|
20240619,162700,63483771,779,779,779,779,0
|
|
20240619,162600,63483771,779,779,779,779,0
|
|
20240619,162500,63483771,779,779,779,779,0
|
|
20240619,162400,63483771,779,779,779,779,0
|
|
20240619,162300,63483771,779,779,779,779,0
|
|
20240619,162200,63483771,779,779,779,779,0
|
|
20240619,162100,63483771,779,779,779,779,0
|
|
20240619,162000,63483771,779,779,779,779,0
|
|
20240619,161900,63483771,779,779,779,779,0
|
|
20240619,161800,63483771,779,779,779,779,0
|
|
20240619,161700,63483771,779,779,779,779,0
|
|
20240619,161600,63483771,779,779,779,779,0
|
|
20240619,161500,63483771,779,779,779,779,0
|
|
20240619,161400,63483771,779,779,779,779,0
|
|
20240619,161300,63483771,779,779,779,779,0
|
|
20240619,161200,63483771,779,779,779,779,0
|
|
20240619,161100,63483771,779,779,779,779,0
|
|
20240619,161000,63483771,779,779,779,779,0
|
|
20240619,160900,63483771,779,779,779,779,2931
|
|
20240619,160800,63483771,779,779,779,779,0
|
|
20240619,160700,63483771,779,779,779,779,0
|
|
20240619,160600,63483771,779,779,779,779,0
|
|
20240619,160500,63483771,779,779,779,779,0
|
|
20240619,160400,63483771,779,779,779,779,0
|
|
20240619,160300,63483771,779,779,779,779,0
|
|
20240619,160200,63483771,779,779,779,779,0
|
|
20240619,160100,63483771,779,779,779,779,0
|
|
20240619,160000,63483771,779,779,779,779,0
|
|
20240619,155900,63483771,779,779,779,779,0
|
|
20240619,155800,63483771,779,779,779,779,0
|
|
20240619,155700,63483771,779,779,779,779,0
|
|
20240619,155600,63483771,779,779,779,779,0
|
|
20240619,155500,63483771,779,779,779,779,0
|
|
20240619,155400,63483771,779,779,779,779,0
|
|
20240619,155300,63483771,779,779,779,779,0
|
|
20240619,155200,63483771,779,779,779,779,0
|
|
20240619,155100,63483771,779,779,779,779,0
|
|
20240619,155000,63483771,779,779,779,779,0
|
|
20240619,154900,63483771,779,779,779,779,0
|
|
20240619,154800,63483771,779,779,779,779,0
|
|
20240619,154700,63483771,779,779,779,779,0
|
|
20240619,154600,63483771,779,779,779,779,0
|
|
20240619,154500,63483771,779,779,779,779,0
|
|
20240619,154400,63483771,779,779,779,779,0
|
|
20240619,154300,63483771,779,779,779,779,0
|
|
20240619,154200,63483771,779,779,779,779,0
|
|
20240619,154100,63483771,779,779,779,779,0
|
|
20240619,154000,63483771,779,779,779,779,0
|
|
20240619,153900,63483771,779,779,779,779,2931
|
|
20240619,153800,63483771,779,779,779,779,0
|
|
20240619,153700,63483771,779,779,779,779,0
|
|
20240619,153600,63483771,779,779,779,779,0
|
|
20240619,153500,63483771,779,779,779,779,0
|
|
20240619,153400,63483771,779,779,779,779,0
|
|
20240619,153300,63483771,779,779,779,779,0
|
|
20240619,153200,63483771,779,779,779,779,0
|
|
20240619,153100,63483771,779,779,779,779,0
|
|
20240619,153000,63483771,779,779,779,779,2931
|
|
20240619,152900,61200522,779,779,779,779,0
|
|
20240619,152800,61200522,779,779,779,779,0
|
|
20240619,152700,61200522,779,779,779,779,0
|
|
20240619,152600,61200522,779,779,779,779,0
|
|
20240619,152500,61200522,779,779,779,779,0
|
|
20240619,152400,61200522,779,779,779,779,0
|
|
20240619,152300,61200522,779,779,779,779,0
|
|
20240619,152200,61200522,779,779,779,779,0
|
|
20240619,152100,61200522,779,779,779,779,0
|
|
20240619,152000,61200522,779,779,779,779,0
|
|
20240619,151900,61200522,779,780,780,779,6
|
|
20240619,151800,61195847,779,779,779,779,1496
|
|
20240619,151700,60030463,779,778,779,778,90
|
|
20240619,151600,59960359,779,779,779,779,0
|
|
20240619,151500,59960359,779,778,779,772,740
|
|
20240619,151400,59386852,778,777,778,777,1000
|
|
20240619,151300,58609289,777,777,777,777,0
|
|
20240619,151200,58609289,777,777,777,777,1
|
|
20240619,151100,58608512,770,770,770,770,0
|
|
20240619,151000,58608512,770,778,778,770,1283
|
|
20240619,150900,57614012,779,779,779,779,0
|
|
20240619,150800,57614012,779,775,779,775,17
|
|
20240619,150700,57600833,775,775,775,775,1
|
|
20240619,150600,57600058,780,780,780,780,0
|
|
20240619,150500,57600058,780,773,780,773,9001
|
|
20240619,150400,50588136,772,772,772,772,1
|
|
20240619,150300,50587364,772,771,772,771,906
|
|
20240619,150200,49888802,768,768,768,768,0
|
|
20240619,150100,49888802,768,768,768,768,0
|
|
20240619,150000,49888802,768,769,769,768,34
|
|
20240619,145900,49862689,771,771,771,771,0
|
|
20240619,145800,49862689,771,771,771,771,0
|
|
20240619,145700,49862689,771,769,771,769,6046
|
|
20240619,145600,45211816,769,769,769,769,0
|
|
20240619,145500,45211816,769,769,769,769,0
|
|
20240619,145400,45211816,769,769,769,769,0
|
|
20240619,145300,45211816,769,769,769,769,0
|
|
20240619,145200,45211816,769,769,769,769,0
|
|
20240619,145100,45211816,769,769,769,769,0
|
|
20240619,145000,45211816,769,769,769,769,52
|
|
20240619,144900,45171828,769,769,769,769,0
|
|
20240619,144800,45171828,769,769,769,769,0
|
|
20240619,144700,45171828,769,769,769,769,0
|
|
20240619,144600,45171828,769,769,769,769,0
|
|
20240619,144500,45171828,769,769,769,769,0
|
|
20240619,144400,45171828,769,769,769,769,0
|
|
20240619,144300,45171828,769,769,769,769,1
|
|
20240619,144200,45171059,770,770,770,770,0
|
|
20240619,144100,45171059,770,770,770,770,1
|
|
20240619,144000,45170289,770,770,770,770,0
|
|
20240619,143900,45170289,770,770,770,770,0
|
|
20240619,143800,45170289,770,770,770,770,0
|
|
20240619,143700,45170289,770,770,770,770,0
|
|
20240619,143600,45170289,770,770,770,770,0
|
|
20240619,143500,45170289,770,770,770,770,0
|
|
20240619,143400,45170289,770,770,770,770,0
|
|
20240619,143300,45170289,770,770,770,770,0
|
|
20240619,143200,45170289,770,770,770,770,0
|
|
20240619,143100,45170289,770,770,770,770,0
|
|
20240619,143000,45170289,770,770,770,770,0
|
|
20240619,142900,45170289,770,770,770,770,24
|
|
20240619,142800,45151809,770,770,770,770,0
|
|
20240619,142700,45151809,770,770,770,770,0
|
|
20240619,142600,45151809,770,770,770,770,0
|
|
20240619,142500,45151809,770,770,770,770,45
|
|
20240619,142400,45117159,768,768,768,768,50
|
|
20240619,142300,45078759,768,768,768,768,0
|
|
20240619,142200,45078759,768,768,768,768,0
|
|
20240619,142100,45078759,768,768,768,768,0
|
|
20240619,142000,45078759,768,768,768,768,0
|
|
20240619,141900,45078759,768,768,768,768,0
|
|
20240619,141800,45078759,768,768,768,768,0
|
|
20240619,141700,45078759,768,770,770,768,1222
|
|
20240619,141600,44140194,770,770,770,770,3
|
|
20240619,141500,44137884,770,770,770,770,635
|
|
20240619,141400,43648934,769,769,769,769,5
|
|
20240619,141300,43645089,770,770,770,770,15
|
|
20240619,141200,43633539,770,770,770,770,10
|
|
20240619,141100,43625839,769,769,769,769,5
|
|
20240619,141000,43621994,769,769,769,769,50
|
|
20240619,140900,43583544,769,769,769,769,0
|
|
20240619,140800,43583544,769,769,769,769,0
|
|
20240619,140700,43583544,769,769,769,769,84
|
|
20240619,140600,43518948,770,770,770,770,8
|
|
20240619,140500,43512788,770,770,770,770,0
|
|
20240619,140400,43512788,770,770,770,770,0
|
|
20240619,140300,43512788,770,770,770,770,0
|
|
20240619,140200,43512788,770,770,770,770,25
|
|
20240619,140100,43493538,770,770,770,770,0
|
|
20240619,140000,43493538,770,770,770,770,0
|
|
20240619,135900,43493538,770,770,770,770,0
|
|
20240619,135800,43493538,770,770,770,770,12
|
|
20240619,135700,43484298,770,770,770,770,0
|
|
20240619,135600,43484298,770,770,770,770,0
|
|
20240619,135500,43484298,770,770,770,770,0
|
|
20240619,135400,43484298,770,770,770,770,0
|
|
20240619,135300,43484298,770,770,770,770,0
|
|
20240619,135200,43484298,770,770,770,770,2502
|
|
20240619,135100,41557758,770,770,770,770,0
|
|
20240619,135000,41557758,770,770,770,770,0
|
|
20240619,134900,41557758,770,770,770,770,0
|
|
20240619,134800,41557758,770,770,770,770,0
|
|
20240619,134700,41557758,770,770,770,770,3
|
|
20240619,134600,41555448,770,770,770,770,0
|
|
20240619,134500,41555448,770,770,770,770,10000
|
|
20240619,134400,33855448,769,769,769,769,0
|
|
20240619,134300,33855448,769,769,769,769,1366
|
|
20240619,134200,32804994,770,770,770,770,0
|
|
20240619,134100,32804994,770,769,770,769,11
|
|
20240619,134000,32796534,770,770,770,770,5
|
|
20240619,133900,32792684,769,769,769,769,0
|
|
20240619,133800,32792684,769,769,769,769,1490
|
|
20240619,133700,31646874,769,769,769,769,0
|
|
20240619,133600,31646874,769,769,769,769,1
|
|
20240619,133500,31646105,769,769,769,769,0
|
|
20240619,133400,31646105,769,769,769,769,3
|
|
20240619,133300,31643798,769,769,769,769,0
|
|
20240619,133200,31643798,769,769,769,769,0
|
|
20240619,133100,31643798,769,769,769,769,3
|
|
20240619,133000,31641491,769,769,769,769,67
|
|
20240619,132900,31589968,768,768,768,768,0
|
|
20240619,132800,31589968,768,768,768,768,0
|
|
20240619,132700,31589968,768,768,768,768,0
|
|
20240619,132600,31589968,768,768,768,768,150
|
|
20240619,132500,31474768,768,768,768,768,0
|
|
20240619,132400,31474768,768,768,768,768,0
|
|
20240619,132300,31474768,768,768,768,768,0
|
|
20240619,132200,31474768,768,768,768,768,200
|
|
20240619,132100,31321168,768,768,768,768,1
|
|
20240619,132000,31320400,769,769,769,769,0
|
|
20240619,131900,31320400,769,769,769,769,0
|
|
20240619,131800,31320400,769,769,769,769,0
|
|
20240619,131700,31320400,769,769,769,769,0
|
|
20240619,131600,31320400,769,769,769,769,0
|
|
20240619,131500,31320400,769,769,769,769,0
|
|
20240619,131400,31320400,769,769,769,769,0
|
|
20240619,131300,31320400,769,769,769,769,0
|
|
20240619,131200,31320400,769,769,769,769,0
|
|
20240619,131100,31320400,769,769,769,769,0
|
|
20240619,131000,31320400,769,769,769,769,1
|
|
20240619,130900,31319631,768,768,768,768,0
|
|
20240619,130800,31319631,768,768,768,768,0
|
|
20240619,130700,31319631,768,768,768,768,2267
|
|
20240619,130600,29578575,767,767,767,767,0
|
|
20240619,130500,29578575,767,767,767,767,0
|
|
20240619,130400,29578575,767,767,767,767,1
|
|
20240619,130300,29577808,767,767,767,767,0
|
|
20240619,130200,29577808,767,767,767,767,0
|
|
20240619,130100,29577808,767,767,767,767,1
|
|
20240619,130000,29577041,768,768,768,768,1
|
|
20240619,125900,29576273,768,768,768,768,42
|
|
20240619,125800,29544017,768,768,768,768,0
|
|
20240619,125700,29544017,768,767,768,767,3
|
|
20240619,125600,29541715,767,767,767,767,1
|
|
20240619,125500,29540948,767,767,767,767,0
|
|
20240619,125400,29540948,767,767,767,767,1
|
|
20240619,125300,29540181,767,767,767,767,0
|
|
20240619,125200,29540181,767,767,767,767,0
|
|
20240619,125100,29540181,767,767,767,767,0
|
|
20240619,125000,29540181,767,767,767,767,0
|
|
20240619,124900,29540181,767,767,767,767,0
|
|
20240619,124800,29540181,767,767,767,767,221
|
|
20240619,124700,29370674,768,768,768,768,0
|
|
20240619,124600,29370674,768,768,768,768,0
|
|
20240619,124500,29370674,768,768,768,768,0
|
|
20240619,124400,29370674,768,768,768,768,0
|
|
20240619,124300,29370674,768,768,768,768,0
|
|
20240619,124200,29370674,768,768,768,768,1
|
|
20240619,124100,29369906,768,768,768,768,0
|
|
20240619,124000,29369906,768,768,768,768,0
|
|
20240619,123900,29369906,768,768,768,768,0
|
|
20240619,123800,29369906,768,768,768,768,0
|
|
20240619,123700,29369906,768,768,768,768,0
|
|
20240619,123600,29369906,768,768,768,768,0
|
|
20240619,123500,29369906,768,768,768,768,0
|
|
20240619,123400,29369906,768,768,768,768,0
|
|
20240619,123300,29369906,768,768,768,768,0
|
|
20240619,123200,29369906,768,768,768,768,0
|
|
20240619,123100,29369906,768,768,768,768,50
|
|
20240619,123000,29331506,765,765,765,765,0
|
|
20240619,122900,29331506,765,765,765,765,0
|
|
20240619,122800,29331506,765,765,765,765,0
|
|
20240619,122700,29331506,765,765,765,765,150
|
|
20240619,122600,29216756,765,765,765,765,0
|
|
20240619,122500,29216756,765,768,768,765,10232
|
|
20240619,122400,21388976,768,766,768,766,827
|
|
20240619,122300,20754481,765,765,765,765,1101
|
|
20240619,122200,19912216,766,766,766,766,0
|
|
20240619,122100,19912216,766,766,766,766,2
|
|
20240619,122000,19910684,766,766,766,766,0
|
|
20240619,121900,19910684,766,766,766,766,0
|
|
20240619,121800,19910684,766,766,766,766,0
|
|
20240619,121700,19910684,766,766,766,766,0
|
|
20240619,121600,19910684,766,766,766,766,0
|
|
20240619,121500,19910684,766,766,766,766,0
|
|
20240619,121400,19910684,766,766,766,766,0
|
|
20240619,121300,19910684,766,766,766,766,4
|
|
20240619,121200,19907620,765,765,765,765,0
|
|
20240619,121100,19907620,765,765,765,765,1
|
|
20240619,121000,19906855,765,765,765,765,0
|
|
20240619,120900,19906855,765,765,765,765,70
|
|
20240619,120800,19853305,765,765,765,765,0
|
|
20240619,120700,19853305,765,765,765,765,1001
|
|
20240619,120600,19087540,766,766,766,766,0
|
|
20240619,120500,19087540,766,766,766,766,0
|
|
20240619,120400,19087540,766,766,766,766,1
|
|
20240619,120300,19086774,767,767,767,767,0
|
|
20240619,120200,19086774,767,767,767,767,0
|
|
20240619,120100,19086774,767,767,767,767,0
|
|
20240619,120000,19086774,767,765,767,765,2
|
|
20240619,115900,19085242,765,765,765,765,0
|
|
20240619,115800,19085242,765,765,765,765,0
|
|
20240619,115700,19085242,765,766,766,765,1000
|
|
20240619,115600,18320227,767,767,767,767,0
|
|
20240619,115500,18320227,767,767,767,767,0
|
|
20240619,115400,18320227,767,767,767,767,0
|
|
20240619,115300,18320227,767,767,767,767,1
|
|
20240619,115200,18319460,767,767,767,767,0
|
|
20240619,115100,18319460,767,767,767,767,1
|
|
20240619,115000,18318693,766,766,766,766,186
|
|
20240619,114900,18176217,766,766,766,766,0
|
|
20240619,114800,18176217,766,766,766,766,3
|
|
20240619,114700,18173919,766,766,766,766,0
|
|
20240619,114600,18173919,766,766,766,766,0
|
|
20240619,114500,18173919,766,766,766,766,0
|
|
20240619,114400,18173919,766,766,766,766,621
|
|
20240619,114300,17698233,766,766,766,766,0
|
|
20240619,114200,17698233,766,766,766,766,0
|
|
20240619,114100,17698233,766,766,766,766,0
|
|
20240619,114000,17698233,766,766,766,766,0
|
|
20240619,113900,17698233,766,766,766,766,0
|
|
20240619,113800,17698233,766,766,766,766,0
|
|
20240619,113700,17698233,766,766,766,766,0
|
|
20240619,113600,17698233,766,766,766,766,0
|
|
20240619,113500,17698233,766,766,766,766,1
|
|
20240619,113400,17697467,766,766,766,766,1
|
|
20240619,113300,17696701,766,766,766,766,10
|
|
20240619,113200,17689041,766,766,766,766,0
|
|
20240619,113100,17689041,766,766,766,766,0
|
|
20240619,113000,17689041,766,766,766,766,0
|
|
20240619,112900,17689041,766,766,766,766,0
|
|
20240619,112800,17689041,766,766,766,766,0
|
|
20240619,112700,17689041,766,766,766,766,0
|
|
20240619,112600,17689041,766,766,766,766,0
|
|
20240619,112500,17689041,766,766,766,766,1
|
|
20240619,112400,17688275,766,766,766,766,0
|
|
20240619,112300,17688275,766,766,766,766,0
|
|
20240619,112200,17688275,766,766,766,766,0
|
|
20240619,112100,17688275,766,766,766,766,0
|
|
20240619,112000,17688275,766,766,766,766,1
|
|
20240619,111900,17687509,766,766,766,766,0
|
|
20240619,111800,17687509,766,766,766,766,0
|
|
20240619,111700,17687509,766,766,766,766,0
|
|
20240619,111600,17687509,766,766,766,766,0
|
|
20240619,111500,17687509,766,766,766,766,400
|
|
20240619,111400,17381109,766,766,766,766,0
|
|
20240619,111300,17381109,766,766,766,766,0
|
|
20240619,111200,17381109,766,766,766,766,1
|
|
20240619,111100,17380343,766,766,766,766,1654
|
|
20240619,111000,16113379,766,766,766,766,2463
|
|
20240619,110900,14226721,766,766,766,766,0
|
|
20240619,110800,14226721,766,766,766,766,1
|
|
20240619,110700,14225955,766,766,766,766,70
|
|
20240619,110600,14172335,766,766,766,766,0
|
|
20240619,110500,14172335,766,766,766,766,0
|
|
20240619,110400,14172335,766,766,766,766,300
|
|
20240619,110300,13942535,766,766,766,766,0
|
|
20240619,110200,13942535,766,766,766,766,0
|
|
20240619,110100,13942535,766,766,766,766,0
|
|
20240619,110000,13942535,766,766,766,766,0
|
|
20240619,105900,13942535,766,766,766,766,0
|
|
20240619,105800,13942535,766,766,766,766,4
|
|
20240619,105700,13939471,766,766,766,766,0
|
|
20240619,105600,13939471,766,766,766,766,0
|
|
20240619,105500,13939471,766,766,766,766,0
|
|
20240619,105400,13939471,766,767,767,766,1500
|
|
20240619,105300,12790470,768,768,768,768,0
|
|
20240619,105200,12790470,768,768,768,768,0
|
|
20240619,105100,12790470,768,768,768,768,281
|
|
20240619,105000,12574662,768,768,768,768,0
|
|
20240619,104900,12574662,768,768,768,768,0
|
|
20240619,104800,12574662,768,768,768,768,5
|
|
20240619,104700,12570822,766,766,766,766,0
|
|
20240619,104600,12570822,766,766,766,766,0
|
|
20240619,104500,12570822,766,766,766,766,0
|
|
20240619,104400,12570822,766,766,766,766,0
|
|
20240619,104300,12570822,766,766,766,766,0
|
|
20240619,104200,12570822,766,766,766,766,0
|
|
20240619,104100,12570822,766,766,766,766,0
|
|
20240619,104000,12570822,766,766,766,766,0
|
|
20240619,103900,12570822,766,767,767,766,2000
|
|
20240619,103800,11038754,767,767,767,767,1
|
|
20240619,103700,11037987,767,767,767,767,0
|
|
20240619,103600,11037987,767,767,767,767,0
|
|
20240619,103500,11037987,767,767,767,767,0
|
|
20240619,103400,11037987,767,767,767,767,0
|
|
20240619,103300,11037987,767,767,767,767,1
|
|
20240619,103200,11037220,768,768,768,768,510
|
|
20240619,103100,10645540,767,767,767,767,0
|
|
20240619,103000,10645540,767,767,767,767,0
|
|
20240619,102900,10645540,767,767,767,767,0
|
|
20240619,102800,10645540,767,767,767,767,0
|
|
20240619,102700,10645540,767,767,767,767,1
|
|
20240619,102600,10644773,767,767,767,767,139
|
|
20240619,102500,10538160,767,767,767,767,282
|
|
20240619,102400,10321866,767,767,767,767,48
|
|
20240619,102300,10285050,766,766,766,766,10000
|
|
20240619,102200,2625050,767,767,767,767,30
|
|
20240619,102100,2602040,767,767,767,767,1
|
|
20240619,102000,2601273,766,766,766,766,259
|
|
20240619,101900,2402879,767,767,767,766,402
|
|
20240619,101800,2094945,767,767,767,767,16
|
|
20240619,101700,2082673,768,768,768,768,0
|
|
20240619,101600,2082673,768,768,768,768,5
|
|
20240619,101500,2078833,766,766,766,766,0
|
|
20240619,101400,2078833,766,767,767,766,250
|
|
20240619,101300,1887104,768,768,768,768,1
|
|
20240619,101200,1886336,768,768,768,768,0
|
|
20240619,101100,1886336,768,768,768,768,0
|
|
20240619,101000,1886336,768,768,768,768,0
|
|
20240619,100900,1886336,768,768,768,768,0
|
|
20240619,100800,1886336,768,768,768,768,0
|
|
20240619,100700,1886336,768,768,768,768,0
|
|
20240619,100600,1886336,768,768,768,768,0
|
|
20240619,100500,1886336,768,768,768,768,0
|
|
20240619,100400,1886336,768,768,768,768,2
|
|
20240619,100300,1884800,768,768,768,768,20
|
|
20240619,100200,1869440,768,768,768,768,4
|
|
20240619,100100,1866368,768,768,768,768,1
|
|
20240619,100000,1865600,768,768,768,768,1
|
|
20240619,095900,1864832,768,768,768,768,0
|
|
20240619,095800,1864832,768,768,768,768,0
|
|
20240619,095700,1864832,768,768,768,768,2
|
|
20240619,095600,1863296,768,768,768,768,0
|
|
20240619,095500,1863296,768,768,768,768,5
|
|
20240619,095400,1859456,768,768,768,768,0
|
|
20240619,095300,1859456,768,768,768,768,0
|
|
20240619,095200,1859456,768,768,768,768,0
|
|
20240619,095100,1859456,768,768,768,768,0
|
|
20240619,095000,1859456,768,768,768,768,0
|
|
20240619,094900,1859456,768,768,768,768,0
|
|
20240619,094800,1859456,768,766,768,766,6
|
|
20240619,094700,1854850,766,768,768,766,6
|
|
20240619,094600,1850244,768,768,768,768,30
|
|
20240619,094500,1827204,768,768,768,768,0
|
|
20240619,094400,1827204,768,766,768,766,8
|
|
20240619,094300,1821074,766,768,768,766,2
|
|
20240619,094200,1819540,768,768,768,768,2
|
|
20240619,094100,1818004,767,767,767,767,20
|
|
20240619,094000,1802664,767,767,767,767,0
|
|
20240619,093900,1802664,767,767,767,767,4
|
|
20240619,093800,1799596,767,768,768,767,99
|
|
20240619,093700,1723640,768,767,768,767,104
|
|
20240619,093600,1643868,767,767,767,767,550
|
|
20240619,093500,1222018,768,768,768,767,82
|
|
20240619,093400,1159118,768,768,768,768,0
|
|
20240619,093300,1159118,768,768,768,768,1
|
|
20240619,093200,1158350,768,768,768,768,0
|
|
20240619,093100,1158350,768,768,768,768,1
|
|
20240619,093000,1157582,768,768,768,768,0
|
|
20240619,092900,1157582,768,768,768,768,0
|
|
20240619,092800,1157582,768,768,768,768,10
|
|
20240619,092700,1149902,768,768,768,768,0
|
|
20240619,092600,1149902,768,768,768,768,0
|
|
20240619,092500,1149902,768,768,768,768,0
|
|
20240619,092400,1149902,768,768,768,768,0
|
|
20240619,092300,1149902,768,768,768,768,30
|
|
20240619,092200,1126862,768,768,768,768,1
|
|
20240619,092100,1126094,768,768,768,768,111
|
|
20240619,092000,1040846,768,768,768,768,1
|
|
20240619,091900,1040078,768,768,768,768,1
|
|
20240619,091800,1039310,767,767,767,767,333
|
|
20240619,091700,783899,767,767,767,767,1
|
|
20240619,091600,783132,767,767,767,767,0
|
|
20240619,091500,783132,767,767,767,767,0
|
|
20240619,091400,783132,767,767,767,767,0
|
|
20240619,091300,783132,767,768,768,767,9
|
|
20240619,091200,776227,768,768,768,768,20
|
|
20240619,091100,760867,768,768,768,768,3
|
|
20240619,091000,758563,767,767,767,767,1
|
|
20240619,090900,757796,767,767,767,767,0
|
|
20240619,090800,757796,767,767,767,767,1
|
|
20240619,090700,757029,767,767,767,767,17
|
|
20240619,090600,743990,767,767,767,767,0
|
|
20240619,090500,743990,767,767,767,767,100
|
|
20240619,090400,667290,767,767,767,767,0
|
|
20240619,090300,667290,767,767,767,767,752
|
|
20240619,090200,90506,767,767,767,767,0
|
|
20240619,090100,90506,767,767,767,767,0
|
|
20240619,090000,90506,767,767,767,767,118
|