700 lines
30 KiB
CSV
700 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,203700,175269104,615,615,615,615,20910
|
|
20240610,203600,175269104,615,615,615,615,0
|
|
20240610,203500,175269104,615,615,615,615,0
|
|
20240610,203400,175269104,615,615,615,615,0
|
|
20240610,203300,175269104,615,615,615,615,0
|
|
20240610,203200,175269104,615,615,615,615,0
|
|
20240610,203100,175269104,615,615,615,615,0
|
|
20240610,203000,175269104,615,615,615,615,0
|
|
20240610,202900,175269104,615,615,615,615,0
|
|
20240610,202800,175269104,615,615,615,615,0
|
|
20240610,202700,175269104,615,615,615,615,0
|
|
20240610,202600,175269104,615,615,615,615,0
|
|
20240610,202500,175269104,615,615,615,615,0
|
|
20240610,202400,175269104,615,615,615,615,0
|
|
20240610,202300,175269104,615,615,615,615,0
|
|
20240610,202200,175269104,615,615,615,615,0
|
|
20240610,202100,175269104,615,615,615,615,0
|
|
20240610,202000,175269104,615,615,615,615,0
|
|
20240610,201900,175269104,615,615,615,615,0
|
|
20240610,201800,175269104,615,615,615,615,0
|
|
20240610,201700,175269104,615,615,615,615,0
|
|
20240610,201600,175269104,615,615,615,615,0
|
|
20240610,201500,175269104,615,615,615,615,0
|
|
20240610,201400,175269104,615,615,615,615,0
|
|
20240610,201300,175269104,615,615,615,615,0
|
|
20240610,201200,175269104,615,615,615,615,0
|
|
20240610,201100,175269104,615,615,615,615,0
|
|
20240610,201000,175269104,615,615,615,615,0
|
|
20240610,200900,175269104,615,615,615,615,0
|
|
20240610,200800,175269104,615,615,615,615,0
|
|
20240610,200700,175269104,615,615,615,615,20910
|
|
20240610,200600,175269104,615,615,615,615,0
|
|
20240610,200500,175269104,615,615,615,615,0
|
|
20240610,200400,175269104,615,615,615,615,0
|
|
20240610,200300,175269104,615,615,615,615,0
|
|
20240610,200200,175269104,615,615,615,615,0
|
|
20240610,200100,175269104,615,615,615,615,0
|
|
20240610,200000,175269104,615,615,615,615,0
|
|
20240610,195900,175269104,615,615,615,615,0
|
|
20240610,195800,175269104,615,615,615,615,0
|
|
20240610,195700,175269104,615,615,615,615,0
|
|
20240610,195600,175269104,615,615,615,615,0
|
|
20240610,195500,175269104,615,615,615,615,0
|
|
20240610,195400,175269104,615,615,615,615,0
|
|
20240610,195300,175269104,615,615,615,615,0
|
|
20240610,195200,175269104,615,615,615,615,0
|
|
20240610,195100,175269104,615,615,615,615,0
|
|
20240610,195000,175269104,615,615,615,615,0
|
|
20240610,194900,175269104,615,615,615,615,0
|
|
20240610,194800,175269104,615,615,615,615,0
|
|
20240610,194700,175269104,615,615,615,615,0
|
|
20240610,194600,175269104,615,615,615,615,0
|
|
20240610,194500,175269104,615,615,615,615,0
|
|
20240610,194400,175269104,615,615,615,615,0
|
|
20240610,194300,175269104,615,615,615,615,0
|
|
20240610,194200,175269104,615,615,615,615,0
|
|
20240610,194100,175269104,615,615,615,615,0
|
|
20240610,194000,175269104,615,615,615,615,0
|
|
20240610,193900,175269104,615,615,615,615,0
|
|
20240610,193800,175269104,615,615,615,615,0
|
|
20240610,193700,175269104,615,615,615,615,20910
|
|
20240610,193600,175269104,615,615,615,615,0
|
|
20240610,193500,175269104,615,615,615,615,0
|
|
20240610,193400,175269104,615,615,615,615,0
|
|
20240610,193300,175269104,615,615,615,615,0
|
|
20240610,193200,175269104,615,615,615,615,0
|
|
20240610,193100,175269104,615,615,615,615,0
|
|
20240610,193000,175269104,615,615,615,615,0
|
|
20240610,192900,175269104,615,615,615,615,0
|
|
20240610,192800,175269104,615,615,615,615,0
|
|
20240610,192700,175269104,615,615,615,615,0
|
|
20240610,192600,175269104,615,615,615,615,0
|
|
20240610,192500,175269104,615,615,615,615,0
|
|
20240610,192400,175269104,615,615,615,615,0
|
|
20240610,192300,175269104,615,615,615,615,0
|
|
20240610,192200,175269104,615,615,615,615,0
|
|
20240610,192100,175269104,615,615,615,615,0
|
|
20240610,192000,175269104,615,615,615,615,0
|
|
20240610,191900,175269104,615,615,615,615,0
|
|
20240610,191800,175269104,615,615,615,615,0
|
|
20240610,191700,175269104,615,615,615,615,0
|
|
20240610,191600,175269104,615,615,615,615,0
|
|
20240610,191500,175269104,615,615,615,615,0
|
|
20240610,191400,175269104,615,615,615,615,0
|
|
20240610,191300,175269104,615,615,615,615,0
|
|
20240610,191200,175269104,615,615,615,615,0
|
|
20240610,191100,175269104,615,615,615,615,0
|
|
20240610,191000,175269104,615,615,615,615,0
|
|
20240610,190900,175269104,615,615,615,615,0
|
|
20240610,190800,175269104,615,615,615,615,0
|
|
20240610,190700,175269104,615,615,615,615,20910
|
|
20240610,190600,175269104,615,615,615,615,0
|
|
20240610,190500,175269104,615,615,615,615,0
|
|
20240610,190400,175269104,615,615,615,615,0
|
|
20240610,190300,175269104,615,615,615,615,0
|
|
20240610,190200,175269104,615,615,615,615,0
|
|
20240610,190100,175269104,615,615,615,615,0
|
|
20240610,190000,175269104,615,615,615,615,0
|
|
20240610,185900,175269104,615,615,615,615,0
|
|
20240610,185800,175269104,615,615,615,615,0
|
|
20240610,185700,175269104,615,615,615,615,0
|
|
20240610,185600,175269104,615,615,615,615,0
|
|
20240610,185500,175269104,615,615,615,615,0
|
|
20240610,185400,175269104,615,615,615,615,0
|
|
20240610,185300,175269104,615,615,615,615,0
|
|
20240610,185200,175269104,615,615,615,615,0
|
|
20240610,185100,175269104,615,615,615,615,0
|
|
20240610,185000,175269104,615,615,615,615,0
|
|
20240610,184900,175269104,615,615,615,615,0
|
|
20240610,184800,175269104,615,615,615,615,0
|
|
20240610,184700,175269104,615,615,615,615,0
|
|
20240610,184600,175269104,615,615,615,615,0
|
|
20240610,184500,175269104,615,615,615,615,0
|
|
20240610,184400,175269104,615,615,615,615,0
|
|
20240610,184300,175269104,615,615,615,615,0
|
|
20240610,184200,175269104,615,615,615,615,0
|
|
20240610,184100,175269104,615,615,615,615,0
|
|
20240610,184000,175269104,615,615,615,615,0
|
|
20240610,183900,175269104,615,615,615,615,0
|
|
20240610,183800,175269104,615,615,615,615,0
|
|
20240610,183700,175269104,615,615,615,615,20910
|
|
20240610,183600,175269104,615,615,615,615,0
|
|
20240610,183500,175269104,615,615,615,615,0
|
|
20240610,183400,175269104,615,615,615,615,0
|
|
20240610,183300,175269104,615,615,615,615,0
|
|
20240610,183200,175269104,615,615,615,615,0
|
|
20240610,183100,175269104,615,615,615,615,0
|
|
20240610,183000,175269104,615,615,615,615,0
|
|
20240610,182900,175269104,615,615,615,615,0
|
|
20240610,182800,175269104,615,615,615,615,0
|
|
20240610,182700,175269104,615,615,615,615,0
|
|
20240610,182600,175269104,615,615,615,615,0
|
|
20240610,182500,175269104,615,615,615,615,0
|
|
20240610,182400,175269104,615,615,615,615,0
|
|
20240610,182300,175269104,615,615,615,615,0
|
|
20240610,182200,175269104,615,615,615,615,0
|
|
20240610,182100,175269104,615,615,615,615,0
|
|
20240610,182000,175269104,615,615,615,615,0
|
|
20240610,181900,175269104,615,615,615,615,0
|
|
20240610,181800,175269104,615,615,615,615,0
|
|
20240610,181700,175269104,615,615,615,615,0
|
|
20240610,181600,175269104,615,615,615,615,0
|
|
20240610,181500,175269104,615,615,615,615,0
|
|
20240610,181400,175269104,615,615,615,615,0
|
|
20240610,181300,175269104,615,615,615,615,0
|
|
20240610,181200,175269104,615,615,615,615,0
|
|
20240610,181100,175269104,615,615,615,615,0
|
|
20240610,181000,175269104,615,615,615,615,0
|
|
20240610,180900,175269104,615,615,615,615,0
|
|
20240610,180800,175269104,615,615,615,615,0
|
|
20240610,180700,175269104,615,615,615,615,20910
|
|
20240610,180600,175269104,615,615,615,615,0
|
|
20240610,180500,175269104,615,615,615,615,0
|
|
20240610,180400,175269104,615,615,615,615,0
|
|
20240610,180300,175269104,615,615,615,615,0
|
|
20240610,180200,175269104,615,615,615,615,0
|
|
20240610,180100,175269104,615,615,615,615,0
|
|
20240610,180000,175269104,615,615,615,615,0
|
|
20240610,175900,175269104,615,615,615,615,0
|
|
20240610,175800,175269104,615,615,615,615,0
|
|
20240610,175700,175269104,615,615,615,615,0
|
|
20240610,175600,175269104,615,615,615,615,0
|
|
20240610,175500,175269104,615,615,615,615,0
|
|
20240610,175400,175269104,615,615,615,615,0
|
|
20240610,175300,175269104,615,615,615,615,0
|
|
20240610,175200,175269104,615,615,615,615,0
|
|
20240610,175100,175269104,615,615,615,615,0
|
|
20240610,175000,175269104,615,615,615,615,0
|
|
20240610,174900,175269104,615,615,615,615,0
|
|
20240610,174800,175269104,615,615,615,615,0
|
|
20240610,174700,175269104,615,615,615,615,0
|
|
20240610,174600,175269104,615,615,615,615,0
|
|
20240610,174500,175269104,615,615,615,615,0
|
|
20240610,174400,175269104,615,615,615,615,0
|
|
20240610,174300,175269104,615,615,615,615,0
|
|
20240610,174200,175269104,615,615,615,615,0
|
|
20240610,174100,175269104,615,615,615,615,0
|
|
20240610,174000,175269104,615,615,615,615,0
|
|
20240610,173900,175269104,615,615,615,615,0
|
|
20240610,173800,175269104,615,615,615,615,0
|
|
20240610,173700,175269104,615,615,615,615,20910
|
|
20240610,173600,175269104,615,615,615,615,0
|
|
20240610,173500,175269104,615,615,615,615,0
|
|
20240610,173400,175269104,615,615,615,615,0
|
|
20240610,173300,175269104,615,615,615,615,0
|
|
20240610,173200,175269104,615,615,615,615,0
|
|
20240610,173100,175269104,615,615,615,615,0
|
|
20240610,173000,175269104,615,615,615,615,0
|
|
20240610,172900,175269104,615,615,615,615,0
|
|
20240610,172800,175269104,615,615,615,615,0
|
|
20240610,172700,175269104,615,615,615,615,0
|
|
20240610,172600,175269104,615,615,615,615,0
|
|
20240610,172500,175269104,615,615,615,615,0
|
|
20240610,172400,175269104,615,615,615,615,0
|
|
20240610,172300,175269104,615,615,615,615,0
|
|
20240610,172200,175269104,615,615,615,615,0
|
|
20240610,172100,175269104,615,615,615,615,0
|
|
20240610,172000,175269104,615,615,615,615,0
|
|
20240610,171900,175269104,615,615,615,615,0
|
|
20240610,171800,175269104,615,615,615,615,0
|
|
20240610,171700,175269104,615,615,615,615,0
|
|
20240610,171600,175269104,615,615,615,615,0
|
|
20240610,171500,175269104,615,615,615,615,0
|
|
20240610,171400,175269104,615,615,615,615,0
|
|
20240610,171300,175269104,615,615,615,615,0
|
|
20240610,171200,175269104,615,615,615,615,0
|
|
20240610,171100,175269104,615,615,615,615,0
|
|
20240610,171000,175269104,615,615,615,615,0
|
|
20240610,170900,175269104,615,615,615,615,0
|
|
20240610,170800,175269104,615,615,615,615,0
|
|
20240610,170700,175269104,615,615,615,615,20910
|
|
20240610,170600,175269104,615,615,615,615,0
|
|
20240610,170500,175269104,615,615,615,615,0
|
|
20240610,170400,175269104,615,615,615,615,0
|
|
20240610,170300,175269104,615,615,615,615,0
|
|
20240610,170200,175269104,615,615,615,615,0
|
|
20240610,170100,175269104,615,615,615,615,0
|
|
20240610,170000,175269104,615,615,615,615,0
|
|
20240610,165900,175269104,615,615,615,615,0
|
|
20240610,165800,175269104,615,615,615,615,0
|
|
20240610,165700,175269104,615,615,615,615,0
|
|
20240610,165600,175269104,615,615,615,615,0
|
|
20240610,165500,175269104,615,615,615,615,0
|
|
20240610,165400,175269104,615,615,615,615,0
|
|
20240610,165300,175269104,615,615,615,615,0
|
|
20240610,165200,175269104,615,615,615,615,0
|
|
20240610,165100,175269104,615,615,615,615,0
|
|
20240610,165000,175269104,615,615,615,615,0
|
|
20240610,164900,175269104,615,615,615,615,0
|
|
20240610,164800,175269104,615,615,615,615,0
|
|
20240610,164700,175269104,615,615,615,615,0
|
|
20240610,164600,175269104,615,615,615,615,0
|
|
20240610,164500,175269104,615,615,615,615,0
|
|
20240610,164400,175269104,615,615,615,615,0
|
|
20240610,164300,175269104,615,615,615,615,0
|
|
20240610,164200,175269104,615,615,615,615,0
|
|
20240610,164100,175269104,615,615,615,615,0
|
|
20240610,164000,175269104,615,615,615,615,0
|
|
20240610,163900,175269104,615,615,615,615,0
|
|
20240610,163800,175269104,615,615,615,615,0
|
|
20240610,163700,175269104,615,615,615,615,20910
|
|
20240610,163600,175269104,615,615,615,615,0
|
|
20240610,163500,175269104,615,615,615,615,0
|
|
20240610,163400,175269104,615,615,615,615,0
|
|
20240610,163300,175269104,615,615,615,615,0
|
|
20240610,163200,175269104,615,615,615,615,0
|
|
20240610,163100,175269104,615,615,615,615,0
|
|
20240610,163000,175269104,615,615,615,615,0
|
|
20240610,162900,175269104,615,615,615,615,0
|
|
20240610,162800,175269104,615,615,615,615,0
|
|
20240610,162700,175269104,615,615,615,615,0
|
|
20240610,162600,175269104,615,615,615,615,0
|
|
20240610,162500,175269104,615,615,615,615,0
|
|
20240610,162400,175269104,615,615,615,615,0
|
|
20240610,162300,175269104,615,615,615,615,0
|
|
20240610,162200,175269104,615,615,615,615,0
|
|
20240610,162100,175269104,615,615,615,615,0
|
|
20240610,162000,175269104,615,615,615,615,0
|
|
20240610,161900,175269104,615,615,615,615,0
|
|
20240610,161800,175269104,615,615,615,615,0
|
|
20240610,161700,175269104,615,615,615,615,0
|
|
20240610,161600,175269104,615,615,615,615,0
|
|
20240610,161500,175269104,615,615,615,615,0
|
|
20240610,161400,175269104,615,615,615,615,0
|
|
20240610,161300,175269104,615,615,615,615,0
|
|
20240610,161200,175269104,615,615,615,615,0
|
|
20240610,161100,175269104,615,615,615,615,0
|
|
20240610,161000,175269104,615,615,615,615,0
|
|
20240610,160900,175269104,615,615,615,615,0
|
|
20240610,160800,175269104,615,615,615,615,0
|
|
20240610,160700,175269104,615,615,615,615,20910
|
|
20240610,160600,175269104,615,615,615,615,0
|
|
20240610,160500,175269104,615,615,615,615,0
|
|
20240610,160400,175269104,615,615,615,615,0
|
|
20240610,160300,175269104,615,615,615,615,0
|
|
20240610,160200,175269104,615,615,615,615,0
|
|
20240610,160100,175269104,615,615,615,615,0
|
|
20240610,160000,175269104,615,615,615,615,0
|
|
20240610,155900,175269104,615,615,615,615,0
|
|
20240610,155800,175269104,615,615,615,615,0
|
|
20240610,155700,175269104,615,615,615,615,0
|
|
20240610,155600,175269104,615,615,615,615,0
|
|
20240610,155500,175269104,615,615,615,615,0
|
|
20240610,155400,175269104,615,615,615,615,0
|
|
20240610,155300,175269104,615,615,615,615,0
|
|
20240610,155200,175269104,615,615,615,615,0
|
|
20240610,155100,175269104,615,615,615,615,0
|
|
20240610,155000,175269104,615,615,615,615,0
|
|
20240610,154900,175269104,615,615,615,615,0
|
|
20240610,154800,175269104,615,615,615,615,0
|
|
20240610,154700,175269104,615,615,615,615,0
|
|
20240610,154600,175269104,615,615,615,615,0
|
|
20240610,154500,175269104,615,615,615,615,0
|
|
20240610,154400,175269104,615,615,615,615,0
|
|
20240610,154300,175269104,615,615,615,615,0
|
|
20240610,154200,175269104,615,615,615,615,0
|
|
20240610,154100,175269104,615,615,615,615,0
|
|
20240610,154000,175269104,615,615,615,615,0
|
|
20240610,153900,175269104,615,615,615,615,0
|
|
20240610,153800,175269104,615,615,615,615,0
|
|
20240610,153700,175269104,615,615,615,615,20910
|
|
20240610,153600,175269104,615,615,615,615,0
|
|
20240610,153500,175269104,615,615,615,615,0
|
|
20240610,153400,175269104,615,615,615,615,0
|
|
20240610,153300,175269104,615,615,615,615,0
|
|
20240610,153200,175269104,615,615,615,615,0
|
|
20240610,153100,175269104,615,615,615,615,0
|
|
20240610,153000,175269104,615,615,615,615,20910
|
|
20240610,152900,162409454,622,622,622,622,0
|
|
20240610,152800,162409454,622,622,622,622,0
|
|
20240610,152700,162409454,622,622,622,622,0
|
|
20240610,152600,162409454,622,622,622,622,0
|
|
20240610,152500,162409454,622,622,622,622,0
|
|
20240610,152400,162409454,622,622,622,622,0
|
|
20240610,152300,162409454,622,622,622,622,0
|
|
20240610,152200,162409454,622,622,622,622,0
|
|
20240610,152100,162409454,622,622,622,622,0
|
|
20240610,152000,162409454,622,622,622,622,0
|
|
20240610,151900,162409454,622,622,622,622,0
|
|
20240610,151800,162409454,622,622,622,622,16
|
|
20240610,151700,162399502,622,623,623,621,417
|
|
20240610,151600,162140141,622,625,625,622,58
|
|
20240610,151500,162103900,624,624,624,624,50
|
|
20240610,151400,162072700,624,625,625,624,893
|
|
20240610,151300,161514585,624,624,624,624,0
|
|
20240610,151200,161514585,624,624,624,624,100
|
|
20240610,151100,161452185,624,622,624,622,37
|
|
20240610,151000,161429099,623,623,623,623,1
|
|
20240610,150900,161428476,625,625,625,625,32
|
|
20240610,150800,161408476,625,622,627,622,2552
|
|
20240610,150700,159814024,617,620,624,617,6425
|
|
20240610,150600,155836452,620,620,620,615,21001
|
|
20240610,150500,142884799,619,619,619,619,0
|
|
20240610,150400,142884799,619,620,620,619,3500
|
|
20240610,150300,140718124,619,621,621,619,3000
|
|
20240610,150200,138858102,620,620,620,620,0
|
|
20240610,150100,138858102,620,626,626,620,17000
|
|
20240610,150000,128292238,626,627,627,626,1000
|
|
20240610,145900,127666230,629,629,629,629,0
|
|
20240610,145800,127666230,629,629,629,629,0
|
|
20240610,145700,127666230,629,629,629,629,0
|
|
20240610,145600,127666230,629,629,629,629,0
|
|
20240610,145500,127666230,629,629,629,629,300
|
|
20240610,145400,127477530,629,628,629,628,300
|
|
20240610,145300,127289067,629,629,629,629,0
|
|
20240610,145200,127289067,629,629,629,629,0
|
|
20240610,145100,127289067,629,629,629,629,0
|
|
20240610,145000,127289067,629,629,629,629,0
|
|
20240610,144900,127289067,629,629,629,629,0
|
|
20240610,144800,127289067,629,629,629,629,0
|
|
20240610,144700,127289067,629,629,629,629,1
|
|
20240610,144600,127288438,625,625,625,625,0
|
|
20240610,144500,127288438,625,625,625,625,0
|
|
20240610,144400,127288438,625,625,625,625,0
|
|
20240610,144300,127288438,625,627,628,625,812
|
|
20240610,144200,126779091,625,625,625,625,0
|
|
20240610,144100,126779091,625,625,625,625,0
|
|
20240610,144000,126779091,625,625,625,625,0
|
|
20240610,143900,126779091,625,627,627,625,1238
|
|
20240610,143800,126004865,627,627,627,627,0
|
|
20240610,143700,126004865,627,627,627,627,0
|
|
20240610,143600,126004865,627,627,627,627,0
|
|
20240610,143500,126004865,627,627,627,627,0
|
|
20240610,143400,126004865,627,627,627,627,0
|
|
20240610,143300,126004865,627,627,627,627,160
|
|
20240610,143200,125904545,628,628,628,628,300
|
|
20240610,143100,125716145,628,628,628,628,0
|
|
20240610,143000,125716145,628,626,628,626,22
|
|
20240610,142900,125702331,625,625,625,625,0
|
|
20240610,142800,125702331,625,625,625,625,0
|
|
20240610,142700,125702331,625,626,626,625,100
|
|
20240610,142600,125639810,625,625,625,625,0
|
|
20240610,142500,125639810,625,627,627,625,500
|
|
20240610,142400,125327292,627,627,627,627,0
|
|
20240610,142300,125327292,627,627,627,627,0
|
|
20240610,142200,125327292,627,627,627,627,0
|
|
20240610,142100,125327292,627,627,627,627,1
|
|
20240610,142000,125326665,626,626,626,626,0
|
|
20240610,141900,125326665,626,624,626,624,5259
|
|
20240610,141800,122044227,623,623,623,623,1956
|
|
20240610,141700,120825639,623,623,623,623,9
|
|
20240610,141600,120820032,623,623,623,623,3
|
|
20240610,141500,120818163,623,623,623,623,32
|
|
20240610,141400,120798227,624,624,624,624,761
|
|
20240610,141300,120323363,623,623,623,623,21
|
|
20240610,141200,120310280,623,623,623,623,2853
|
|
20240610,141100,118532861,623,624,624,623,156
|
|
20240610,141000,118435643,623,624,624,623,513
|
|
20240610,140900,118116031,623,625,625,623,614
|
|
20240610,140800,117733309,623,623,623,623,382
|
|
20240610,140700,117495323,625,625,625,625,80
|
|
20240610,140600,117445323,625,625,625,625,1216
|
|
20240610,140500,116685323,625,622,625,622,1150
|
|
20240610,140400,115969573,625,620,625,620,3845
|
|
20240610,140300,113574595,620,632,632,620,26966
|
|
20240610,140200,96786295,634,634,634,634,0
|
|
20240610,140100,96786295,634,634,634,634,0
|
|
20240610,140000,96786295,634,634,634,634,1
|
|
20240610,135900,96785661,630,630,630,629,4067
|
|
20240610,135800,94225227,629,637,637,629,25000
|
|
20240610,135700,78468509,638,638,638,638,0
|
|
20240610,135600,78468509,638,638,638,638,0
|
|
20240610,135500,78468509,638,638,638,638,7
|
|
20240610,135400,78464043,638,638,638,638,0
|
|
20240610,135300,78464043,638,638,638,638,0
|
|
20240610,135200,78464043,638,638,638,638,0
|
|
20240610,135100,78464043,638,638,638,638,0
|
|
20240610,135000,78464043,638,638,638,638,101
|
|
20240610,134900,78399605,638,638,638,638,0
|
|
20240610,134800,78399605,638,638,638,638,0
|
|
20240610,134700,78399605,638,638,638,638,0
|
|
20240610,134600,78399605,638,638,638,638,0
|
|
20240610,134500,78399605,638,638,638,638,0
|
|
20240610,134400,78399605,638,638,638,638,0
|
|
20240610,134300,78399605,638,639,639,638,111
|
|
20240610,134200,78328737,639,639,639,639,0
|
|
20240610,134100,78328737,639,639,639,639,0
|
|
20240610,134000,78328737,639,640,640,639,401
|
|
20240610,133900,78072098,640,640,640,640,40
|
|
20240610,133800,78046498,640,640,640,640,110
|
|
20240610,133700,77976098,638,638,638,638,0
|
|
20240610,133600,77976098,638,638,638,638,0
|
|
20240610,133500,77976098,638,638,638,638,0
|
|
20240610,133400,77976098,638,638,638,638,0
|
|
20240610,133300,77976098,638,638,638,638,0
|
|
20240610,133200,77976098,638,638,638,638,0
|
|
20240610,133100,77976098,638,638,638,638,0
|
|
20240610,133000,77976098,638,638,638,638,0
|
|
20240610,132900,77976098,638,638,638,638,0
|
|
20240610,132800,77976098,638,638,638,638,0
|
|
20240610,132700,77976098,638,638,638,638,0
|
|
20240610,132600,77976098,638,638,638,638,1
|
|
20240610,132500,77975460,639,639,639,639,0
|
|
20240610,132400,77975460,639,639,639,639,0
|
|
20240610,132300,77975460,639,639,639,639,0
|
|
20240610,132200,77975460,639,639,639,639,1
|
|
20240610,132100,77974821,644,643,644,643,200
|
|
20240610,132000,77846031,644,637,644,637,50
|
|
20240610,131900,77813916,637,633,637,633,2
|
|
20240610,131800,77812646,632,632,632,632,0
|
|
20240610,131700,77812646,632,641,641,632,20000
|
|
20240610,131600,65137596,640,640,640,640,0
|
|
20240610,131500,65137596,640,640,640,640,0
|
|
20240610,131400,65137596,640,640,640,640,0
|
|
20240610,131300,65137596,640,640,640,640,0
|
|
20240610,131200,65137596,640,640,640,640,0
|
|
20240610,131100,65137596,640,640,640,640,0
|
|
20240610,131000,65137596,640,640,640,640,0
|
|
20240610,130900,65137596,640,641,641,640,9
|
|
20240610,130800,65131834,645,645,645,645,0
|
|
20240610,130700,65131834,645,645,645,645,0
|
|
20240610,130600,65131834,645,645,645,645,0
|
|
20240610,130500,65131834,645,645,645,645,0
|
|
20240610,130400,65131834,645,644,645,644,1600
|
|
20240610,130300,64099854,645,645,645,645,0
|
|
20240610,130200,64099854,645,645,645,645,0
|
|
20240610,130100,64099854,645,642,645,642,100
|
|
20240610,130000,64035645,642,642,642,642,5
|
|
20240610,125900,64032435,643,643,643,643,0
|
|
20240610,125800,64032435,643,643,643,643,0
|
|
20240610,125700,64032435,643,643,643,643,0
|
|
20240610,125600,64032435,643,643,643,643,2
|
|
20240610,125500,64031149,643,643,643,643,6
|
|
20240610,125400,64027291,643,643,643,643,0
|
|
20240610,125300,64027291,643,643,643,643,0
|
|
20240610,125200,64027291,643,643,643,643,0
|
|
20240610,125100,64027291,643,643,643,643,0
|
|
20240610,125000,64027291,643,643,643,643,0
|
|
20240610,124900,64027291,643,643,643,643,4
|
|
20240610,124800,64024719,643,643,643,643,0
|
|
20240610,124700,64024719,643,643,643,643,0
|
|
20240610,124600,64024719,643,643,643,643,0
|
|
20240610,124500,64024719,643,643,643,643,0
|
|
20240610,124400,64024719,643,643,643,643,1
|
|
20240610,124300,64024076,642,642,642,642,0
|
|
20240610,124200,64024076,642,642,642,642,0
|
|
20240610,124100,64024076,642,642,642,642,0
|
|
20240610,124000,64024076,642,642,642,642,0
|
|
20240610,123900,64024076,642,642,642,642,100
|
|
20240610,123800,63959876,645,645,645,645,0
|
|
20240610,123700,63959876,645,645,645,645,0
|
|
20240610,123600,63959876,645,645,645,645,0
|
|
20240610,123500,63959876,645,645,645,645,0
|
|
20240610,123400,63959876,645,645,645,645,0
|
|
20240610,123300,63959876,645,645,645,645,0
|
|
20240610,123200,63959876,645,645,645,645,0
|
|
20240610,123100,63959876,645,645,645,645,0
|
|
20240610,123000,63959876,645,645,646,645,51
|
|
20240610,122900,63926941,647,640,647,640,3000
|
|
20240610,122800,61995663,640,635,640,635,800
|
|
20240610,122700,61487603,635,635,635,635,60
|
|
20240610,122600,61449503,635,640,640,635,114
|
|
20240610,122500,61377093,640,640,640,640,0
|
|
20240610,122400,61377093,640,640,640,640,0
|
|
20240610,122300,61377093,640,640,640,640,1000
|
|
20240610,122200,60737093,635,635,635,635,0
|
|
20240610,122100,60737093,635,635,635,635,0
|
|
20240610,122000,60737093,635,635,635,635,0
|
|
20240610,121900,60737093,635,635,635,635,0
|
|
20240610,121800,60737093,635,637,637,635,16000
|
|
20240610,121700,50576474,638,638,638,638,0
|
|
20240610,121600,50576474,638,638,638,638,0
|
|
20240610,121500,50576474,638,638,638,638,0
|
|
20240610,121400,50576474,638,638,638,638,0
|
|
20240610,121300,50576474,638,638,638,638,0
|
|
20240610,121200,50576474,638,638,638,638,0
|
|
20240610,121100,50576474,638,638,638,638,0
|
|
20240610,121000,50576474,638,638,638,638,0
|
|
20240610,120900,50576474,638,643,644,638,244
|
|
20240610,120800,50420332,643,639,643,639,1156
|
|
20240610,120700,49678140,636,636,636,636,0
|
|
20240610,120600,49678140,636,636,636,636,0
|
|
20240610,120500,49678140,636,636,636,636,0
|
|
20240610,120400,49678140,636,636,636,636,0
|
|
20240610,120300,49678140,636,637,637,636,3173
|
|
20240610,120200,47659892,640,640,640,640,0
|
|
20240610,120100,47659892,640,640,640,640,0
|
|
20240610,120000,47659892,640,640,640,640,31
|
|
20240610,115900,47640052,640,640,640,640,0
|
|
20240610,115800,47640052,640,640,640,640,0
|
|
20240610,115700,47640052,640,640,640,640,0
|
|
20240610,115600,47640052,640,640,640,640,0
|
|
20240610,115500,47640052,640,637,640,637,2800
|
|
20240610,115400,45852913,636,636,636,636,0
|
|
20240610,115300,45852913,636,636,636,636,0
|
|
20240610,115200,45852913,636,636,636,636,0
|
|
20240610,115100,45852913,636,636,636,636,0
|
|
20240610,115000,45852913,636,635,636,635,545
|
|
20240610,114900,45506323,634,634,634,634,0
|
|
20240610,114800,45506323,634,634,634,634,0
|
|
20240610,114700,45506323,634,634,634,634,0
|
|
20240610,114600,45506323,634,634,634,634,0
|
|
20240610,114500,45506323,634,634,634,634,0
|
|
20240610,114400,45506323,634,634,634,634,0
|
|
20240610,114300,45506323,634,634,634,634,0
|
|
20240610,114200,45506323,634,634,634,634,0
|
|
20240610,114100,45506323,634,634,634,634,0
|
|
20240610,114000,45506323,634,634,634,634,0
|
|
20240610,113900,45506323,634,634,634,634,0
|
|
20240610,113800,45506323,634,634,634,634,0
|
|
20240610,113700,45506323,634,634,634,634,0
|
|
20240610,113600,45506323,634,634,634,634,0
|
|
20240610,113500,45506323,634,636,636,634,5703
|
|
20240610,113400,41885470,636,636,636,636,0
|
|
20240610,113300,41885470,636,636,636,636,0
|
|
20240610,113200,41885470,636,636,636,636,0
|
|
20240610,113100,41885470,636,636,636,636,0
|
|
20240610,113000,41885470,636,636,636,636,0
|
|
20240610,112900,41885470,636,636,636,636,440
|
|
20240610,112800,41605630,637,637,637,637,0
|
|
20240610,112700,41605630,637,637,637,637,0
|
|
20240610,112600,41605630,637,637,637,637,0
|
|
20240610,112500,41605630,637,637,637,637,0
|
|
20240610,112400,41605630,637,637,637,637,0
|
|
20240610,112300,41605630,637,637,637,637,0
|
|
20240610,112200,41605630,637,637,637,637,0
|
|
20240610,112100,41605630,637,637,637,637,660
|
|
20240610,112000,41185210,638,638,638,638,0
|
|
20240610,111900,41185210,638,638,638,638,0
|
|
20240610,111800,41185210,638,638,638,638,0
|
|
20240610,111700,41185210,638,638,638,638,0
|
|
20240610,111600,41185210,638,638,638,638,0
|
|
20240610,111500,41185210,638,637,638,637,527
|
|
20240610,111400,40849213,636,636,636,636,113
|
|
20240610,111300,40777345,636,636,636,636,0
|
|
20240610,111200,40777345,636,636,636,636,0
|
|
20240610,111100,40777345,636,636,636,636,0
|
|
20240610,111000,40777345,636,636,636,636,0
|
|
20240610,110900,40777345,636,636,636,636,2
|
|
20240610,110800,40776073,636,636,636,636,0
|
|
20240610,110700,40776073,636,636,636,636,0
|
|
20240610,110600,40776073,636,636,636,636,0
|
|
20240610,110500,40776073,636,636,636,636,100
|
|
20240610,110400,40712473,636,636,636,636,0
|
|
20240610,110300,40712473,636,636,636,636,0
|
|
20240610,110200,40712473,636,636,636,636,0
|
|
20240610,110100,40712473,636,636,636,636,0
|
|
20240610,110000,40712473,636,636,636,636,33
|
|
20240610,105900,40691485,636,636,636,636,1
|
|
20240610,105800,40690849,636,636,636,636,0
|
|
20240610,105700,40690849,636,636,636,636,0
|
|
20240610,105600,40690849,636,636,636,636,0
|
|
20240610,105500,40690849,636,636,636,636,0
|
|
20240610,105400,40690849,636,636,636,636,0
|
|
20240610,105300,40690849,636,636,636,636,0
|
|
20240610,105200,40690849,636,636,636,636,0
|
|
20240610,105100,40690849,636,636,636,636,0
|
|
20240610,105000,40690849,636,636,636,636,201
|
|
20240610,104900,40563013,637,637,637,637,0
|
|
20240610,104800,40563013,637,637,637,637,0
|
|
20240610,104700,40563013,637,637,637,637,0
|
|
20240610,104600,40563013,637,637,637,637,100
|
|
20240610,104500,40499313,637,637,637,637,2
|
|
20240610,104400,40498039,637,637,637,637,0
|
|
20240610,104300,40498039,637,637,637,637,0
|
|
20240610,104200,40498039,637,637,637,637,0
|
|
20240610,104100,40498039,637,637,637,637,0
|
|
20240610,104000,40498039,637,637,637,637,0
|
|
20240610,103900,40498039,637,637,637,637,10
|
|
20240610,103800,40491669,637,637,637,637,746
|
|
20240610,103700,40016467,633,633,633,633,0
|
|
20240610,103600,40016467,633,633,633,633,0
|
|
20240610,103500,40016467,633,633,633,633,0
|
|
20240610,103400,40016467,633,634,634,633,2000
|
|
20240610,103300,38750313,634,636,636,634,228
|
|
20240610,103200,38605561,636,636,636,636,30
|
|
20240610,103100,38586481,636,636,636,636,1000
|
|
20240610,103000,37950481,636,636,636,636,0
|
|
20240610,102900,37950481,636,636,636,636,1
|
|
20240610,102800,37949845,636,636,636,636,60
|
|
20240610,102700,37911685,636,636,636,636,0
|
|
20240610,102600,37911685,636,636,636,636,10
|
|
20240610,102500,37905325,636,636,636,636,0
|
|
20240610,102400,37905325,636,636,636,636,0
|
|
20240610,102300,37905325,636,636,636,636,0
|
|
20240610,102200,37905325,636,636,636,636,0
|
|
20240610,102100,37905325,636,636,636,636,0
|
|
20240610,102000,37905325,636,636,636,636,0
|
|
20240610,101900,37905325,636,636,636,636,0
|
|
20240610,101800,37905325,636,635,636,635,1000
|
|
20240610,101700,37269576,633,633,633,633,0
|
|
20240610,101600,37269576,633,633,633,633,0
|
|
20240610,101500,37269576,633,634,634,633,114
|
|
20240610,101400,37197394,634,634,634,634,70
|
|
20240610,101300,37153014,634,634,634,634,0
|
|
20240610,101200,37153014,634,634,634,634,0
|
|
20240610,101100,37153014,634,634,634,634,1
|
|
20240610,101000,37152380,634,634,634,634,0
|
|
20240610,100900,37152380,634,634,634,634,0
|
|
20240610,100800,37152380,634,634,634,634,0
|
|
20240610,100700,37152380,634,634,634,634,11
|
|
20240610,100600,37145406,634,634,634,634,2
|
|
20240610,100500,37144138,634,634,634,634,0
|
|
20240610,100400,37144138,634,634,634,634,5
|
|
20240610,100300,37140968,630,634,634,630,221
|
|
20240610,100200,37001514,635,635,635,635,0
|
|
20240610,100100,37001514,635,635,635,635,0
|
|
20240610,100000,37001514,635,635,635,635,0
|
|
20240610,095900,37001514,635,635,635,635,0
|
|
20240610,095800,37001514,635,635,635,635,0
|
|
20240610,095700,37001514,635,635,635,635,1
|
|
20240610,095600,37000879,635,635,635,635,0
|
|
20240610,095500,37000879,635,635,635,635,0
|
|
20240610,095400,37000879,635,635,635,635,0
|
|
20240610,095300,37000879,635,635,635,635,5
|
|
20240610,095200,36997704,635,635,635,635,0
|
|
20240610,095100,36997704,635,635,635,635,0
|
|
20240610,095000,36997704,635,635,635,635,1000
|
|
20240610,094900,36362704,635,635,635,635,0
|
|
20240610,094800,36362704,635,635,635,635,1
|
|
20240610,094700,36362069,635,635,635,635,0
|
|
20240610,094600,36362069,635,635,635,635,0
|
|
20240610,094500,36362069,635,635,635,635,0
|
|
20240610,094400,36362069,635,635,635,635,0
|
|
20240610,094300,36362069,635,635,635,635,52
|
|
20240610,094200,36329049,635,633,635,633,3155
|
|
20240610,094100,34329554,631,631,631,631,0
|
|
20240610,094000,34329554,631,631,631,631,0
|
|
20240610,093900,34329554,631,631,631,631,0
|
|
20240610,093800,34329554,631,631,631,631,0
|
|
20240610,093700,34329554,631,631,631,631,301
|
|
20240610,093600,34139623,630,630,630,630,0
|
|
20240610,093500,34139623,630,630,630,630,0
|
|
20240610,093400,34139623,630,630,630,630,0
|
|
20240610,093300,34139623,630,630,630,630,0
|
|
20240610,093200,34139623,630,631,631,630,3000
|
|
20240610,093100,32249622,630,632,632,630,7000
|
|
20240610,093000,27836180,632,635,635,632,14640
|
|
20240610,092900,18572319,636,636,636,636,0
|
|
20240610,092800,18572319,636,636,636,636,0
|
|
20240610,092700,18572319,636,637,637,636,1760
|
|
20240610,092600,17452958,636,636,636,636,0
|
|
20240610,092500,17452958,636,638,638,636,990
|
|
20240610,092400,16822538,638,638,638,638,0
|
|
20240610,092300,16822538,638,638,638,638,25
|
|
20240610,092200,16806588,638,637,638,636,5096
|
|
20240610,092100,13558721,635,635,635,635,44
|
|
20240610,092000,13530781,635,636,636,635,1056
|
|
20240610,091900,12860218,636,637,637,636,1264
|
|
20240610,091800,12056241,638,638,638,638,3
|
|
20240610,091700,12054327,638,638,638,638,0
|
|
20240610,091600,12054327,638,638,638,638,0
|
|
20240610,091500,12054327,638,638,638,638,340
|
|
20240610,091400,11837407,638,638,638,638,0
|
|
20240610,091300,11837407,638,638,638,637,4207
|
|
20240610,091200,9153391,638,638,638,637,1038
|
|
20240610,091100,8491567,638,638,638,638,10
|
|
20240610,091000,8485187,638,638,638,638,100
|
|
20240610,090900,8421387,638,638,638,638,200
|
|
20240610,090800,8293787,638,639,639,638,444
|
|
20240610,090700,8010211,640,640,640,640,1000
|
|
20240610,090600,7370211,640,640,640,640,3274
|
|
20240610,090500,5274851,641,641,641,641,156
|
|
20240610,090400,5174855,640,641,641,640,2847
|
|
20240610,090300,3352725,641,641,641,641,117
|
|
20240610,090200,3277728,641,643,643,641,4004
|
|
20240610,090100,706829,643,646,646,643,687
|
|
20240610,090000,264786,647,649,649,647,408
|