647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194400,153730403,578,578,578,578,725
|
|
20240610,194300,153730403,578,578,578,578,0
|
|
20240610,194200,153730403,578,578,578,578,0
|
|
20240610,194100,153730403,578,578,578,578,0
|
|
20240610,194000,153730403,578,578,578,578,0
|
|
20240610,193900,153730403,578,578,578,578,0
|
|
20240610,193800,153730403,578,578,578,578,0
|
|
20240610,193700,153730403,578,578,578,578,0
|
|
20240610,193600,153730403,578,578,578,578,0
|
|
20240610,193500,153730403,578,578,578,578,0
|
|
20240610,193400,153730403,578,578,578,578,0
|
|
20240610,193300,153730403,578,578,578,578,0
|
|
20240610,193200,153730403,578,578,578,578,0
|
|
20240610,193100,153730403,578,578,578,578,0
|
|
20240610,193000,153730403,578,578,578,578,0
|
|
20240610,192900,153730403,578,578,578,578,0
|
|
20240610,192800,153730403,578,578,578,578,0
|
|
20240610,192700,153730403,578,578,578,578,0
|
|
20240610,192600,153730403,578,578,578,578,0
|
|
20240610,192500,153730403,578,578,578,578,0
|
|
20240610,192400,153730403,578,578,578,578,0
|
|
20240610,192300,153730403,578,578,578,578,0
|
|
20240610,192200,153730403,578,578,578,578,0
|
|
20240610,192100,153730403,578,578,578,578,0
|
|
20240610,192000,153730403,578,578,578,578,0
|
|
20240610,191900,153730403,578,578,578,578,0
|
|
20240610,191800,153730403,578,578,578,578,0
|
|
20240610,191700,153730403,578,578,578,578,0
|
|
20240610,191600,153730403,578,578,578,578,0
|
|
20240610,191500,153730403,578,578,578,578,0
|
|
20240610,191400,153730403,578,578,578,578,725
|
|
20240610,191300,153730403,578,578,578,578,0
|
|
20240610,191200,153730403,578,578,578,578,0
|
|
20240610,191100,153730403,578,578,578,578,0
|
|
20240610,191000,153730403,578,578,578,578,0
|
|
20240610,190900,153730403,578,578,578,578,0
|
|
20240610,190800,153730403,578,578,578,578,0
|
|
20240610,190700,153730403,578,578,578,578,0
|
|
20240610,190600,153730403,578,578,578,578,0
|
|
20240610,190500,153730403,578,578,578,578,0
|
|
20240610,190400,153730403,578,578,578,578,0
|
|
20240610,190300,153730403,578,578,578,578,0
|
|
20240610,190200,153730403,578,578,578,578,0
|
|
20240610,190100,153730403,578,578,578,578,0
|
|
20240610,190000,153730403,578,578,578,578,0
|
|
20240610,185900,153730403,578,578,578,578,0
|
|
20240610,185800,153730403,578,578,578,578,0
|
|
20240610,185700,153730403,578,578,578,578,0
|
|
20240610,185600,153730403,578,578,578,578,0
|
|
20240610,185500,153730403,578,578,578,578,0
|
|
20240610,185400,153730403,578,578,578,578,0
|
|
20240610,185300,153730403,578,578,578,578,0
|
|
20240610,185200,153730403,578,578,578,578,0
|
|
20240610,185100,153730403,578,578,578,578,0
|
|
20240610,185000,153730403,578,578,578,578,0
|
|
20240610,184900,153730403,578,578,578,578,0
|
|
20240610,184800,153730403,578,578,578,578,0
|
|
20240610,184700,153730403,578,578,578,578,0
|
|
20240610,184600,153730403,578,578,578,578,0
|
|
20240610,184500,153730403,578,578,578,578,0
|
|
20240610,184400,153730403,578,578,578,578,725
|
|
20240610,184300,153730403,578,578,578,578,0
|
|
20240610,184200,153730403,578,578,578,578,0
|
|
20240610,184100,153730403,578,578,578,578,0
|
|
20240610,184000,153730403,578,578,578,578,0
|
|
20240610,183900,153730403,578,578,578,578,0
|
|
20240610,183800,153730403,578,578,578,578,0
|
|
20240610,183700,153730403,578,578,578,578,0
|
|
20240610,183600,153730403,578,578,578,578,0
|
|
20240610,183500,153730403,578,578,578,578,0
|
|
20240610,183400,153730403,578,578,578,578,0
|
|
20240610,183300,153730403,578,578,578,578,0
|
|
20240610,183200,153730403,578,578,578,578,0
|
|
20240610,183100,153730403,578,578,578,578,0
|
|
20240610,183000,153730403,578,578,578,578,0
|
|
20240610,182900,153730403,578,578,578,578,0
|
|
20240610,182800,153730403,578,578,578,578,0
|
|
20240610,182700,153730403,578,578,578,578,0
|
|
20240610,182600,153730403,578,578,578,578,0
|
|
20240610,182500,153730403,578,578,578,578,0
|
|
20240610,182400,153730403,578,578,578,578,0
|
|
20240610,182300,153730403,578,578,578,578,0
|
|
20240610,182200,153730403,578,578,578,578,0
|
|
20240610,182100,153730403,578,578,578,578,0
|
|
20240610,182000,153730403,578,578,578,578,0
|
|
20240610,181900,153730403,578,578,578,578,0
|
|
20240610,181800,153730403,578,578,578,578,0
|
|
20240610,181700,153730403,578,578,578,578,0
|
|
20240610,181600,153730403,578,578,578,578,0
|
|
20240610,181500,153730403,578,578,578,578,0
|
|
20240610,181400,153730403,578,578,578,578,725
|
|
20240610,181300,153730403,578,578,578,578,0
|
|
20240610,181200,153730403,578,578,578,578,0
|
|
20240610,181100,153730403,578,578,578,578,0
|
|
20240610,181000,153730403,578,578,578,578,0
|
|
20240610,180900,153730403,578,578,578,578,0
|
|
20240610,180800,153730403,578,578,578,578,0
|
|
20240610,180700,153730403,578,578,578,578,0
|
|
20240610,180600,153730403,578,578,578,578,0
|
|
20240610,180500,153730403,578,578,578,578,0
|
|
20240610,180400,153730403,578,578,578,578,0
|
|
20240610,180300,153730403,578,578,578,578,0
|
|
20240610,180200,153730403,578,578,578,578,0
|
|
20240610,180100,153730403,578,578,578,578,0
|
|
20240610,180000,153730403,578,578,578,578,0
|
|
20240610,175900,153730403,578,578,578,578,0
|
|
20240610,175800,153730403,578,578,578,578,0
|
|
20240610,175700,153730403,578,578,578,578,0
|
|
20240610,175600,153730403,578,578,578,578,0
|
|
20240610,175500,153730403,578,578,578,578,0
|
|
20240610,175400,153730403,578,578,578,578,0
|
|
20240610,175300,153730403,578,578,578,578,0
|
|
20240610,175200,153730403,578,578,578,578,0
|
|
20240610,175100,153730403,578,578,578,578,0
|
|
20240610,175000,153730403,578,578,578,578,0
|
|
20240610,174900,153730403,578,578,578,578,0
|
|
20240610,174800,153730403,578,578,578,578,0
|
|
20240610,174700,153730403,578,578,578,578,0
|
|
20240610,174600,153730403,578,578,578,578,0
|
|
20240610,174500,153730403,578,578,578,578,0
|
|
20240610,174400,153730403,578,578,578,578,725
|
|
20240610,174300,153730403,578,578,578,578,0
|
|
20240610,174200,153730403,578,578,578,578,0
|
|
20240610,174100,153730403,578,578,578,578,0
|
|
20240610,174000,153730403,578,578,578,578,0
|
|
20240610,173900,153730403,578,578,578,578,0
|
|
20240610,173800,153730403,578,578,578,578,0
|
|
20240610,173700,153730403,578,578,578,578,0
|
|
20240610,173600,153730403,578,578,578,578,0
|
|
20240610,173500,153730403,578,578,578,578,0
|
|
20240610,173400,153730403,578,578,578,578,0
|
|
20240610,173300,153730403,578,578,578,578,0
|
|
20240610,173200,153730403,578,578,578,578,0
|
|
20240610,173100,153730403,578,578,578,578,0
|
|
20240610,173000,153730403,578,578,578,578,0
|
|
20240610,172900,153730403,578,578,578,578,0
|
|
20240610,172800,153730403,578,578,578,578,0
|
|
20240610,172700,153730403,578,578,578,578,0
|
|
20240610,172600,153730403,578,578,578,578,0
|
|
20240610,172500,153730403,578,578,578,578,0
|
|
20240610,172400,153730403,578,578,578,578,0
|
|
20240610,172300,153730403,578,578,578,578,0
|
|
20240610,172200,153730403,578,578,578,578,0
|
|
20240610,172100,153730403,578,578,578,578,0
|
|
20240610,172000,153730403,578,578,578,578,0
|
|
20240610,171900,153730403,578,578,578,578,0
|
|
20240610,171800,153730403,578,578,578,578,0
|
|
20240610,171700,153730403,578,578,578,578,0
|
|
20240610,171600,153730403,578,578,578,578,0
|
|
20240610,171500,153730403,578,578,578,578,0
|
|
20240610,171400,153730403,578,578,578,578,725
|
|
20240610,171300,153730403,578,578,578,578,0
|
|
20240610,171200,153730403,578,578,578,578,0
|
|
20240610,171100,153730403,578,578,578,578,0
|
|
20240610,171000,153730403,578,578,578,578,0
|
|
20240610,170900,153730403,578,578,578,578,0
|
|
20240610,170800,153730403,578,578,578,578,0
|
|
20240610,170700,153730403,578,578,578,578,0
|
|
20240610,170600,153730403,578,578,578,578,0
|
|
20240610,170500,153730403,578,578,578,578,0
|
|
20240610,170400,153730403,578,578,578,578,0
|
|
20240610,170300,153730403,578,578,578,578,0
|
|
20240610,170200,153730403,578,578,578,578,0
|
|
20240610,170100,153730403,578,578,578,578,0
|
|
20240610,170000,153730403,578,578,578,578,0
|
|
20240610,165900,153730403,578,578,578,578,0
|
|
20240610,165800,153730403,578,578,578,578,0
|
|
20240610,165700,153730403,578,578,578,578,0
|
|
20240610,165600,153730403,578,578,578,578,0
|
|
20240610,165500,153730403,578,578,578,578,0
|
|
20240610,165400,153730403,578,578,578,578,0
|
|
20240610,165300,153730403,578,578,578,578,0
|
|
20240610,165200,153730403,578,578,578,578,0
|
|
20240610,165100,153730403,578,578,578,578,0
|
|
20240610,165000,153730403,578,578,578,578,0
|
|
20240610,164900,153730403,578,578,578,578,0
|
|
20240610,164800,153730403,578,578,578,578,0
|
|
20240610,164700,153730403,578,578,578,578,0
|
|
20240610,164600,153730403,578,578,578,578,0
|
|
20240610,164500,153730403,578,578,578,578,0
|
|
20240610,164400,153730403,578,578,578,578,725
|
|
20240610,164300,153730403,578,578,578,578,0
|
|
20240610,164200,153730403,578,578,578,578,0
|
|
20240610,164100,153730403,578,578,578,578,0
|
|
20240610,164000,153730403,578,578,578,578,0
|
|
20240610,163900,153730403,578,578,578,578,0
|
|
20240610,163800,153730403,578,578,578,578,0
|
|
20240610,163700,153730403,578,578,578,578,0
|
|
20240610,163600,153730403,578,578,578,578,0
|
|
20240610,163500,153730403,578,578,578,578,0
|
|
20240610,163400,153730403,578,578,578,578,0
|
|
20240610,163300,153730403,578,578,578,578,0
|
|
20240610,163200,153730403,578,578,578,578,0
|
|
20240610,163100,153730403,578,578,578,578,0
|
|
20240610,163000,153730403,578,578,578,578,0
|
|
20240610,162900,153730403,578,578,578,578,0
|
|
20240610,162800,153730403,578,578,578,578,0
|
|
20240610,162700,153730403,578,578,578,578,0
|
|
20240610,162600,153730403,578,578,578,578,0
|
|
20240610,162500,153730403,578,578,578,578,0
|
|
20240610,162400,153730403,578,578,578,578,0
|
|
20240610,162300,153730403,578,578,578,578,0
|
|
20240610,162200,153730403,578,578,578,578,0
|
|
20240610,162100,153730403,578,578,578,578,0
|
|
20240610,162000,153730403,578,578,578,578,0
|
|
20240610,161900,153730403,578,578,578,578,0
|
|
20240610,161800,153730403,578,578,578,578,0
|
|
20240610,161700,153730403,578,578,578,578,0
|
|
20240610,161600,153730403,578,578,578,578,0
|
|
20240610,161500,153730403,578,578,578,578,0
|
|
20240610,161400,153730403,578,578,578,578,725
|
|
20240610,161300,153730403,578,578,578,578,0
|
|
20240610,161200,153730403,578,578,578,578,0
|
|
20240610,161100,153730403,578,578,578,578,0
|
|
20240610,161000,153730403,578,578,578,578,0
|
|
20240610,160900,153730403,578,578,578,578,0
|
|
20240610,160800,153730403,578,578,578,578,0
|
|
20240610,160700,153730403,578,578,578,578,0
|
|
20240610,160600,153730403,578,578,578,578,0
|
|
20240610,160500,153730403,578,578,578,578,0
|
|
20240610,160400,153730403,578,578,578,578,0
|
|
20240610,160300,153730403,578,578,578,578,0
|
|
20240610,160200,153730403,578,578,578,578,0
|
|
20240610,160100,153730403,578,578,578,578,0
|
|
20240610,160000,153730403,578,578,578,578,0
|
|
20240610,155900,153730403,578,578,578,578,0
|
|
20240610,155800,153730403,578,578,578,578,0
|
|
20240610,155700,153730403,578,578,578,578,0
|
|
20240610,155600,153730403,578,578,578,578,0
|
|
20240610,155500,153730403,578,578,578,578,0
|
|
20240610,155400,153730403,578,578,578,578,0
|
|
20240610,155300,153730403,578,578,578,578,0
|
|
20240610,155200,153730403,578,578,578,578,0
|
|
20240610,155100,153730403,578,578,578,578,0
|
|
20240610,155000,153730403,578,578,578,578,0
|
|
20240610,154900,153730403,578,578,578,578,0
|
|
20240610,154800,153730403,578,578,578,578,0
|
|
20240610,154700,153730403,578,578,578,578,0
|
|
20240610,154600,153730403,578,578,578,578,0
|
|
20240610,154500,153730403,578,578,578,578,0
|
|
20240610,154400,153730403,578,578,578,578,725
|
|
20240610,154300,153730403,578,578,578,578,0
|
|
20240610,154200,153730403,578,578,578,578,0
|
|
20240610,154100,153730403,578,578,578,578,0
|
|
20240610,154000,153730403,578,578,578,578,0
|
|
20240610,153900,153730403,578,578,578,578,0
|
|
20240610,153800,153730403,578,578,578,578,0
|
|
20240610,153700,153730403,578,578,578,578,0
|
|
20240610,153600,153730403,578,578,578,578,0
|
|
20240610,153500,153730403,578,578,578,578,0
|
|
20240610,153400,153730403,578,578,578,578,0
|
|
20240610,153300,153730403,578,578,578,578,0
|
|
20240610,153200,153730403,578,578,578,578,0
|
|
20240610,153100,153730403,578,578,578,578,0
|
|
20240610,153000,153730403,578,578,578,578,725
|
|
20240610,152900,153311353,578,578,578,578,0
|
|
20240610,152800,153311353,578,578,578,578,0
|
|
20240610,152700,153311353,578,578,578,578,0
|
|
20240610,152600,153311353,578,578,578,578,0
|
|
20240610,152500,153311353,578,578,578,578,0
|
|
20240610,152400,153311353,578,578,578,578,0
|
|
20240610,152300,153311353,578,578,578,578,0
|
|
20240610,152200,153311353,578,578,578,578,0
|
|
20240610,152100,153311353,578,578,578,578,0
|
|
20240610,152000,153311353,578,578,578,578,0
|
|
20240610,151900,153311353,578,578,578,578,0
|
|
20240610,151800,153311353,578,578,578,578,1
|
|
20240610,151700,153310775,576,578,578,576,311
|
|
20240610,151600,153131417,576,576,576,575,1568
|
|
20240610,151500,152229297,577,577,577,577,300
|
|
20240610,151400,152056197,577,577,577,577,2
|
|
20240610,151300,152055043,577,578,578,577,1706
|
|
20240610,151200,151068981,578,578,578,578,3
|
|
20240610,151100,151067247,578,578,578,578,1
|
|
20240610,151000,151066669,578,577,578,577,15
|
|
20240610,150900,151058004,578,578,578,578,1
|
|
20240610,150800,151057426,578,577,578,577,113
|
|
20240610,150700,150992223,577,577,577,577,450
|
|
20240610,150600,150732573,577,577,577,577,0
|
|
20240610,150500,150732573,577,577,577,577,174
|
|
20240610,150400,150632175,577,577,577,577,0
|
|
20240610,150300,150632175,577,577,577,577,0
|
|
20240610,150200,150632175,577,577,577,577,0
|
|
20240610,150100,150632175,577,577,577,577,1
|
|
20240610,150000,150631598,573,573,573,573,0
|
|
20240610,145900,150631598,573,573,573,573,95
|
|
20240610,145800,150577163,573,573,573,573,24
|
|
20240610,145700,150563411,573,573,573,573,48
|
|
20240610,145600,150535907,574,574,574,574,2
|
|
20240610,145500,150534759,576,576,576,576,0
|
|
20240610,145400,150534759,576,576,576,576,1
|
|
20240610,145300,150534183,573,573,573,573,504
|
|
20240610,145200,150245391,573,572,578,572,828
|
|
20240610,145100,149770532,572,572,572,572,64
|
|
20240610,145000,149733924,572,573,573,572,50
|
|
20240610,144900,149705304,572,573,573,572,53
|
|
20240610,144800,149674967,573,572,573,572,67
|
|
20240610,144700,149636640,573,573,573,573,0
|
|
20240610,144600,149636640,573,573,573,573,0
|
|
20240610,144500,149636640,573,573,573,573,130
|
|
20240610,144400,149562150,573,573,573,573,64
|
|
20240610,144300,149525478,573,573,573,573,313
|
|
20240610,144200,149346129,577,575,577,575,300
|
|
20240610,144100,149173190,577,577,577,577,0
|
|
20240610,144000,149173190,577,577,577,577,10
|
|
20240610,143900,149167420,578,572,579,572,3017
|
|
20240610,143800,147437432,572,572,572,572,310
|
|
20240610,143700,147260112,572,572,572,572,1
|
|
20240610,143600,147259540,573,572,573,572,31
|
|
20240610,143500,147241807,573,573,573,573,564
|
|
20240610,143400,146918635,573,573,573,573,32
|
|
20240610,143300,146900299,573,573,573,573,64
|
|
20240610,143200,146863627,573,572,573,572,878
|
|
20240610,143100,146361131,572,572,572,572,32
|
|
20240610,143000,146342827,572,572,572,572,97
|
|
20240610,142900,146287343,573,573,573,573,0
|
|
20240610,142800,146287343,573,573,573,573,14
|
|
20240610,142700,146279321,574,574,574,574,0
|
|
20240610,142600,146279321,574,571,574,571,133
|
|
20240610,142500,146203117,571,571,571,571,32
|
|
20240610,142400,146184845,571,571,571,571,64
|
|
20240610,142300,146148301,572,572,572,572,29
|
|
20240610,142200,146131713,573,571,573,571,65
|
|
20240610,142100,146094564,571,572,572,571,206
|
|
20240610,142000,145976937,571,571,571,571,0
|
|
20240610,141900,145976937,571,571,571,571,652
|
|
20240610,141800,145604645,573,571,573,571,138
|
|
20240610,141700,145525709,571,571,571,571,268
|
|
20240610,141600,145372681,571,571,571,571,32
|
|
20240610,141500,145354409,571,571,571,571,2174
|
|
20240610,141400,144113055,571,570,571,570,3533
|
|
20240610,141300,142095745,571,570,571,570,232
|
|
20240610,141200,141963305,570,570,570,570,64
|
|
20240610,141100,141926825,570,570,570,570,33
|
|
20240610,141000,141908015,571,570,571,570,171
|
|
20240610,140900,141810543,570,570,570,570,64
|
|
20240610,140800,141774063,570,570,570,570,33
|
|
20240610,140700,141755253,570,570,570,570,4726
|
|
20240610,140600,139061433,571,571,572,571,6338
|
|
20240610,140500,135442425,572,572,572,572,13
|
|
20240610,140400,135434989,572,572,572,572,772
|
|
20240610,140300,134993405,573,573,573,573,0
|
|
20240610,140200,134993405,573,572,573,572,65
|
|
20240610,140100,134956193,573,573,573,573,0
|
|
20240610,140000,134956193,573,573,573,573,2122
|
|
20240610,135900,133740287,573,573,573,573,1488
|
|
20240610,135800,132887663,573,573,573,573,33
|
|
20240610,135700,132868754,573,573,573,573,32
|
|
20240610,135600,132850418,573,573,574,573,479
|
|
20240610,135500,132575671,573,573,573,573,50
|
|
20240610,135400,132547021,573,573,573,573,100
|
|
20240610,135300,132489721,573,573,573,573,873
|
|
20240610,135200,131989492,572,571,572,571,67
|
|
20240610,135100,131951170,570,572,572,570,10064
|
|
20240610,135000,126202147,571,571,572,571,1311
|
|
20240610,134900,125453466,571,571,571,571,33
|
|
20240610,134800,125434623,571,572,572,571,74
|
|
20240610,134700,125392327,570,570,570,570,0
|
|
20240610,134600,125392327,570,572,574,570,7000
|
|
20240610,134500,121396504,571,571,571,571,0
|
|
20240610,134400,121396504,571,574,574,571,30000
|
|
20240610,134300,104252798,574,576,576,574,635
|
|
20240610,134200,103887704,573,576,576,573,8033
|
|
20240610,134100,99278235,575,577,577,575,2713
|
|
20240610,134000,97718222,577,577,577,577,10
|
|
20240610,133900,97712452,578,576,578,576,193
|
|
20240610,133800,97601156,580,580,580,580,0
|
|
20240610,133700,97601156,580,580,580,580,0
|
|
20240610,133600,97601156,580,578,580,574,50293
|
|
20240610,133500,68690668,578,579,579,578,73
|
|
20240610,133400,68648465,578,578,578,578,33
|
|
20240610,133300,68629391,578,578,578,578,32
|
|
20240610,133200,68610895,579,579,579,579,33
|
|
20240610,133100,68591788,578,578,578,578,53
|
|
20240610,133000,68561154,578,578,578,578,33
|
|
20240610,132900,68542080,578,578,578,578,64
|
|
20240610,132800,68505088,578,579,579,578,1033
|
|
20240610,132700,67907981,578,578,578,578,32
|
|
20240610,132600,67889485,578,578,578,578,64
|
|
20240610,132500,67852493,580,580,580,580,0
|
|
20240610,132400,67852493,580,578,580,578,95
|
|
20240610,132300,67797519,578,578,578,578,64
|
|
20240610,132200,67760527,578,578,578,578,33
|
|
20240610,132100,67741453,578,578,578,578,32
|
|
20240610,132000,67722957,578,579,579,578,66
|
|
20240610,131900,67684807,578,578,578,578,33
|
|
20240610,131800,67665733,578,578,578,578,32
|
|
20240610,131700,67647237,578,578,578,578,1129
|
|
20240610,131600,66994675,578,578,578,578,33
|
|
20240610,131500,66975601,578,578,578,578,44
|
|
20240610,131400,66950169,577,577,577,577,64
|
|
20240610,131300,66913241,577,578,578,577,53
|
|
20240610,131200,66882640,580,580,580,580,0
|
|
20240610,131100,66882640,580,580,580,580,0
|
|
20240610,131000,66882640,580,580,580,578,1237
|
|
20240610,130900,66167333,580,579,580,579,903
|
|
20240610,130800,65643657,578,578,578,578,64
|
|
20240610,130700,65606665,578,578,578,578,33
|
|
20240610,130600,65587591,578,577,578,577,638
|
|
20240610,130500,65219433,575,575,575,575,0
|
|
20240610,130400,65219433,575,575,575,575,0
|
|
20240610,130300,65219433,575,581,581,575,34000
|
|
20240610,130200,45583199,581,581,581,581,1237
|
|
20240610,130100,44864502,581,580,581,580,34
|
|
20240610,130000,44844781,580,580,580,580,32
|
|
20240610,125900,44826221,580,581,581,580,179
|
|
20240610,125800,44722296,581,581,581,581,754
|
|
20240610,125700,44284222,581,581,581,581,32
|
|
20240610,125600,44265630,581,581,581,581,64
|
|
20240610,125500,44228446,581,581,581,581,33
|
|
20240610,125400,44209273,581,581,581,581,96
|
|
20240610,125300,44153497,583,583,583,583,0
|
|
20240610,125200,44153497,583,581,583,581,67
|
|
20240610,125100,44114543,580,580,580,580,32
|
|
20240610,125000,44095983,581,581,581,581,323
|
|
20240610,124900,43908320,581,581,581,581,33
|
|
20240610,124800,43889147,582,581,582,581,33
|
|
20240610,124700,43869973,582,582,582,581,66
|
|
20240610,124600,43831625,581,581,581,581,1203
|
|
20240610,124500,43132682,581,581,581,581,32
|
|
20240610,124400,43114090,581,582,582,581,69
|
|
20240610,124300,43073996,582,582,582,582,0
|
|
20240610,124200,43073996,582,582,582,582,500
|
|
20240610,124100,42782996,582,582,582,582,536
|
|
20240610,124000,42471044,584,584,584,584,1
|
|
20240610,123900,42470460,583,582,583,582,532
|
|
20240610,123800,42160336,582,582,582,582,64
|
|
20240610,123700,42123088,584,584,584,584,1
|
|
20240610,123600,42122504,583,583,583,582,96
|
|
20240610,123500,42066568,582,582,582,582,64
|
|
20240610,123400,42029320,582,582,582,582,33
|
|
20240610,123300,42010114,582,582,582,582,32
|
|
20240610,123200,41991490,582,582,582,582,64
|
|
20240610,123100,41954242,582,582,582,582,33
|
|
20240610,123000,41935036,582,582,582,582,132
|
|
20240610,122900,41858212,582,582,582,582,64
|
|
20240610,122800,41820964,582,582,582,582,33
|
|
20240610,122700,41801758,582,582,582,582,32
|
|
20240610,122600,41783134,584,583,584,583,100
|
|
20240610,122500,41724767,582,582,582,582,33
|
|
20240610,122400,41705561,582,582,582,582,2237
|
|
20240610,122300,40403627,582,582,582,582,64
|
|
20240610,122200,40366379,583,583,583,583,0
|
|
20240610,122100,40366379,583,583,583,583,99
|
|
20240610,122000,40308662,583,583,583,583,64
|
|
20240610,121900,40271350,583,583,583,583,33
|
|
20240610,121800,40252111,584,584,584,584,0
|
|
20240610,121700,40252111,584,583,584,583,2345
|
|
20240610,121600,38882695,584,583,584,583,34
|
|
20240610,121500,38862872,583,583,583,583,32
|
|
20240610,121400,38844216,584,583,584,583,114
|
|
20240610,121300,38777704,583,583,583,583,33
|
|
20240610,121200,38758465,583,583,583,583,95
|
|
20240610,121100,38703080,583,583,583,583,1
|
|
20240610,121000,38702497,583,582,583,582,73
|
|
20240610,120900,38659971,582,582,582,582,32
|
|
20240610,120800,38641347,582,582,582,582,64
|
|
20240610,120700,38604099,582,582,582,582,33
|
|
20240610,120600,38584893,582,581,582,581,64
|
|
20240610,120500,38547677,581,581,581,581,64
|
|
20240610,120400,38510493,581,581,581,581,96
|
|
20240610,120300,38454717,582,582,582,582,0
|
|
20240610,120200,38454717,582,582,582,582,1858
|
|
20240610,120100,37373361,582,582,582,582,33
|
|
20240610,120000,37354155,582,582,582,582,32
|
|
20240610,115900,37335531,583,582,583,582,65
|
|
20240610,115800,37297700,584,584,584,584,0
|
|
20240610,115700,37297700,584,584,584,584,197
|
|
20240610,115600,37182652,584,584,584,584,64
|
|
20240610,115500,37145276,584,584,584,584,33
|
|
20240610,115400,37126004,584,584,584,584,32
|
|
20240610,115300,37107316,584,584,584,584,64
|
|
20240610,115200,37069940,584,584,584,584,33
|
|
20240610,115100,37050668,584,584,584,584,32
|
|
20240610,115000,37031980,585,585,585,585,0
|
|
20240610,114900,37031980,585,584,585,584,183
|
|
20240610,114800,36924958,587,587,587,587,0
|
|
20240610,114700,36924958,587,587,587,587,0
|
|
20240610,114600,36924958,587,587,587,587,1
|
|
20240610,114500,36924371,588,587,588,587,1000
|
|
20240610,114400,36336403,588,587,588,587,81
|
|
20240610,114300,36288855,588,583,588,583,204
|
|
20240610,114200,36169544,583,582,583,582,64
|
|
20240610,114100,36132264,583,582,583,582,65
|
|
20240610,114000,36094433,584,584,584,584,0
|
|
20240610,113900,36094433,584,583,584,583,3427
|
|
20240610,113800,34096491,583,583,583,583,0
|
|
20240610,113700,34096491,583,583,585,583,1443
|
|
20240610,113600,33255212,584,583,584,583,95
|
|
20240610,113500,33199764,583,583,583,583,64
|
|
20240610,113400,33162452,583,583,583,583,33
|
|
20240610,113300,33143213,583,583,583,583,32
|
|
20240610,113200,33124557,583,583,583,583,64
|
|
20240610,113100,33087245,583,583,583,583,33
|
|
20240610,113000,33068006,583,583,583,583,32
|
|
20240610,112900,33049350,584,583,584,583,65
|
|
20240610,112800,33011454,583,583,583,583,33
|
|
20240610,112700,32992215,583,583,583,583,32
|
|
20240610,112600,32973559,584,584,584,584,0
|
|
20240610,112500,32973559,584,583,584,583,66
|
|
20240610,112400,32935048,583,583,583,583,32
|
|
20240610,112300,32916392,583,583,583,583,64
|
|
20240610,112200,32879080,583,583,583,583,33
|
|
20240610,112100,32859841,583,583,583,583,32
|
|
20240610,112000,32841185,583,583,583,583,64
|
|
20240610,111900,32803873,584,584,584,584,0
|
|
20240610,111800,32803873,584,584,584,584,66
|
|
20240610,111700,32765329,584,584,584,584,30
|
|
20240610,111600,32747809,584,584,584,584,708
|
|
20240610,111500,32334337,584,585,585,584,1700
|
|
20240610,111400,31341507,585,585,585,585,64
|
|
20240610,111300,31304067,585,584,585,584,97
|
|
20240610,111200,31247355,584,584,584,584,32
|
|
20240610,111100,31228667,584,584,584,584,64
|
|
20240610,111000,31191291,584,583,584,583,97
|
|
20240610,110900,31134676,583,583,583,583,32
|
|
20240610,110800,31116020,584,584,584,584,0
|
|
20240610,110700,31116020,584,584,584,584,33
|
|
20240610,110600,31096748,584,584,584,584,32
|
|
20240610,110500,31078060,582,584,584,582,196
|
|
20240610,110400,30963798,583,583,583,583,530
|
|
20240610,110300,30654808,584,584,584,584,1
|
|
20240610,110200,30654224,583,583,583,583,0
|
|
20240610,110100,30654224,583,583,583,583,375
|
|
20240610,110000,30435599,588,588,588,588,300
|
|
20240610,105900,30259199,588,584,588,584,500
|
|
20240610,105800,29965768,582,584,585,582,434
|
|
20240610,105700,29712491,584,584,584,584,32
|
|
20240610,105600,29693803,585,585,585,585,4
|
|
20240610,105500,29691463,584,584,584,584,33
|
|
20240610,105400,29672191,584,583,584,583,96
|
|
20240610,105300,29616159,585,585,585,585,0
|
|
20240610,105200,29616159,585,584,585,584,34
|
|
20240610,105100,29596302,585,583,585,583,819
|
|
20240610,105000,29118037,583,581,583,581,129
|
|
20240610,104900,29042991,581,581,581,581,33
|
|
20240610,104800,29023818,581,580,581,580,96
|
|
20240610,104700,28968074,579,579,579,579,0
|
|
20240610,104600,28968074,579,581,581,579,3721
|
|
20240610,104500,26812637,580,580,580,580,0
|
|
20240610,104400,26812637,580,583,583,580,10064
|
|
20240610,104300,20968352,583,581,583,581,125
|
|
20240610,104200,20895571,582,580,582,580,101
|
|
20240610,104100,20836917,580,580,580,580,0
|
|
20240610,104000,20836917,580,580,580,580,480
|
|
20240610,103900,20558517,580,580,580,580,1179
|
|
20240610,103800,19874697,581,581,581,581,509
|
|
20240610,103700,19578968,581,581,581,581,349
|
|
20240610,103600,19376199,581,582,582,581,3652
|
|
20240610,103500,17253434,584,583,584,583,258
|
|
20240610,103400,17103003,583,581,583,581,529
|
|
20240610,103300,16795094,582,582,582,582,0
|
|
20240610,103200,16795094,582,582,582,582,64
|
|
20240610,103100,16757846,582,582,582,582,33
|
|
20240610,103000,16738640,582,582,582,582,32
|
|
20240610,102900,16720016,584,584,584,584,0
|
|
20240610,102800,16720016,584,582,584,582,1818
|
|
20240610,102700,15661800,583,583,583,583,1423
|
|
20240610,102600,14832191,583,583,583,583,64
|
|
20240610,102500,14794879,584,583,584,583,2
|
|
20240610,102400,14793712,583,584,584,583,66
|
|
20240610,102300,14755202,585,585,585,585,513
|
|
20240610,102200,14455097,586,584,586,584,1443
|
|
20240610,102100,13612381,585,584,585,584,65
|
|
20240610,102000,13574388,584,584,584,584,64
|
|
20240610,101900,13537012,588,588,588,588,0
|
|
20240610,101800,13537012,588,588,588,588,0
|
|
20240610,101700,13537012,588,588,588,588,0
|
|
20240610,101600,13537012,588,588,588,588,0
|
|
20240610,101500,13537012,588,588,588,588,0
|
|
20240610,101400,13537012,588,588,588,588,0
|
|
20240610,101300,13537012,588,588,588,588,100
|
|
20240610,101200,13478212,588,588,588,588,200
|
|
20240610,101100,13360612,588,588,588,588,51
|
|
20240610,101000,13330624,588,588,588,588,1
|
|
20240610,100900,13330036,588,588,588,588,0
|
|
20240610,100800,13330036,588,588,588,588,0
|
|
20240610,100700,13330036,588,587,588,587,104
|
|
20240610,100600,13268934,588,588,588,588,0
|
|
20240610,100500,13268934,588,588,588,588,51
|
|
20240610,100400,13238946,588,588,588,588,1080
|
|
20240610,100300,12603906,588,588,588,588,1
|
|
20240610,100200,12603318,588,588,588,588,0
|
|
20240610,100100,12603318,588,588,588,588,0
|
|
20240610,100000,12603318,588,588,588,588,0
|
|
20240610,095900,12603318,588,588,588,588,0
|
|
20240610,095800,12603318,588,588,588,588,0
|
|
20240610,095700,12603318,588,588,588,588,1
|
|
20240610,095600,12602730,584,584,584,584,0
|
|
20240610,095500,12602730,584,584,584,584,0
|
|
20240610,095400,12602730,584,585,585,584,254
|
|
20240610,095300,12454149,586,586,586,586,9
|
|
20240610,095200,12448875,588,589,589,588,355
|
|
20240610,095100,12239930,589,589,589,589,215
|
|
20240610,095000,12113295,583,583,583,583,110
|
|
20240610,094900,12049165,583,583,583,583,0
|
|
20240610,094800,12049165,583,583,583,583,310
|
|
20240610,094700,11868435,583,583,583,583,0
|
|
20240610,094600,11868435,583,583,583,583,0
|
|
20240610,094500,11868435,583,583,583,583,0
|
|
20240610,094400,11868435,583,583,583,583,3982
|
|
20240610,094300,9546929,583,583,583,583,310
|
|
20240610,094200,9366199,583,583,583,583,0
|
|
20240610,094100,9366199,583,583,583,583,0
|
|
20240610,094000,9366199,583,584,584,583,110
|
|
20240610,093900,9301969,589,589,589,589,0
|
|
20240610,093800,9301969,589,589,589,589,0
|
|
20240610,093700,9301969,589,589,589,589,1
|
|
20240610,093600,9301380,583,583,583,583,0
|
|
20240610,093500,9301380,583,583,583,583,507
|
|
20240610,093400,9005799,583,583,583,583,31
|
|
20240610,093300,8987726,583,584,584,583,1934
|
|
20240610,093200,7859702,584,584,584,584,546
|
|
20240610,093100,7540838,584,590,590,584,1319
|
|
20240610,093000,6768836,590,589,590,589,200
|
|
20240610,092900,6650840,588,588,588,588,0
|
|
20240610,092800,6650840,588,588,588,588,0
|
|
20240610,092700,6650840,588,588,588,588,1
|
|
20240610,092600,6650252,583,583,583,583,0
|
|
20240610,092500,6650252,583,583,583,583,0
|
|
20240610,092400,6650252,583,583,583,583,4
|
|
20240610,092300,6647920,588,588,588,588,0
|
|
20240610,092200,6647920,588,588,588,588,10
|
|
20240610,092100,6642040,589,589,589,589,50
|
|
20240610,092000,6612590,589,589,589,589,10
|
|
20240610,091900,6606700,589,583,589,582,843
|
|
20240610,091800,6113381,586,586,586,586,500
|
|
20240610,091700,5820381,588,588,588,588,500
|
|
20240610,091600,5526381,588,588,588,588,0
|
|
20240610,091500,5526381,588,588,588,588,100
|
|
20240610,091400,5467581,589,589,589,589,40
|
|
20240610,091300,5444021,588,588,588,588,0
|
|
20240610,091200,5444021,588,588,588,588,0
|
|
20240610,091100,5444021,588,588,588,588,0
|
|
20240610,091000,5444021,588,588,588,588,130
|
|
20240610,090900,5367581,588,588,588,588,0
|
|
20240610,090800,5367581,588,588,588,588,60
|
|
20240610,090700,5332301,590,590,590,590,0
|
|
20240610,090600,5332301,590,590,590,590,0
|
|
20240610,090500,5332301,590,590,590,590,0
|
|
20240610,090400,5332301,590,590,590,590,1
|
|
20240610,090300,5331711,584,592,592,584,8593
|
|
20240610,090200,305014,593,593,593,593,302
|
|
20240610,090100,125928,594,594,594,594,0
|
|
20240610,090000,125928,594,594,594,594,212
|