732 lines
31 KiB
CSV
732 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,210900,83586867,354,354,354,354,30369
|
|
20240618,210800,83586867,354,354,354,354,0
|
|
20240618,210700,83586867,354,354,354,354,0
|
|
20240618,210600,83586867,354,354,354,354,0
|
|
20240618,210500,83586867,354,354,354,354,0
|
|
20240618,210400,83586867,354,354,354,354,0
|
|
20240618,210300,83586867,354,354,354,354,0
|
|
20240618,210200,83586867,354,354,354,354,0
|
|
20240618,210100,83586867,354,354,354,354,0
|
|
20240618,210000,83586867,354,354,354,354,0
|
|
20240618,205900,83586867,354,354,354,354,0
|
|
20240618,205800,83586867,354,354,354,354,0
|
|
20240618,205700,83586867,354,354,354,354,0
|
|
20240618,205600,83586867,354,354,354,354,0
|
|
20240618,205500,83586867,354,354,354,354,0
|
|
20240618,205400,83586867,354,354,354,354,0
|
|
20240618,205300,83586867,354,354,354,354,0
|
|
20240618,205200,83586867,354,354,354,354,0
|
|
20240618,205100,83586867,354,354,354,354,0
|
|
20240618,205000,83586867,354,354,354,354,0
|
|
20240618,204900,83586867,354,354,354,354,0
|
|
20240618,204800,83586867,354,354,354,354,0
|
|
20240618,204700,83586867,354,354,354,354,0
|
|
20240618,204600,83586867,354,354,354,354,0
|
|
20240618,204500,83586867,354,354,354,354,0
|
|
20240618,204400,83586867,354,354,354,354,0
|
|
20240618,204300,83586867,354,354,354,354,0
|
|
20240618,204200,83586867,354,354,354,354,0
|
|
20240618,204100,83586867,354,354,354,354,0
|
|
20240618,204000,83586867,354,354,354,354,0
|
|
20240618,203900,83586867,354,354,354,354,30369
|
|
20240618,203800,83586867,354,354,354,354,0
|
|
20240618,203700,83586867,354,354,354,354,0
|
|
20240618,203600,83586867,354,354,354,354,0
|
|
20240618,203500,83586867,354,354,354,354,0
|
|
20240618,203400,83586867,354,354,354,354,0
|
|
20240618,203300,83586867,354,354,354,354,0
|
|
20240618,203200,83586867,354,354,354,354,0
|
|
20240618,203100,83586867,354,354,354,354,0
|
|
20240618,203000,83586867,354,354,354,354,0
|
|
20240618,202900,83586867,354,354,354,354,0
|
|
20240618,202800,83586867,354,354,354,354,0
|
|
20240618,202700,83586867,354,354,354,354,0
|
|
20240618,202600,83586867,354,354,354,354,0
|
|
20240618,202500,83586867,354,354,354,354,0
|
|
20240618,202400,83586867,354,354,354,354,0
|
|
20240618,202300,83586867,354,354,354,354,0
|
|
20240618,202200,83586867,354,354,354,354,0
|
|
20240618,202100,83586867,354,354,354,354,0
|
|
20240618,202000,83586867,354,354,354,354,0
|
|
20240618,201900,83586867,354,354,354,354,0
|
|
20240618,201800,83586867,354,354,354,354,0
|
|
20240618,201700,83586867,354,354,354,354,0
|
|
20240618,201600,83586867,354,354,354,354,0
|
|
20240618,201500,83586867,354,354,354,354,0
|
|
20240618,201400,83586867,354,354,354,354,0
|
|
20240618,201300,83586867,354,354,354,354,0
|
|
20240618,201200,83586867,354,354,354,354,0
|
|
20240618,201100,83586867,354,354,354,354,0
|
|
20240618,201000,83586867,354,354,354,354,0
|
|
20240618,200900,83586867,354,354,354,354,30369
|
|
20240618,200800,83586867,354,354,354,354,0
|
|
20240618,200700,83586867,354,354,354,354,0
|
|
20240618,200600,83586867,354,354,354,354,0
|
|
20240618,200500,83586867,354,354,354,354,0
|
|
20240618,200400,83586867,354,354,354,354,0
|
|
20240618,200300,83586867,354,354,354,354,0
|
|
20240618,200200,83586867,354,354,354,354,0
|
|
20240618,200100,83586867,354,354,354,354,0
|
|
20240618,200000,83586867,354,354,354,354,0
|
|
20240618,195900,83586867,354,354,354,354,0
|
|
20240618,195800,83586867,354,354,354,354,0
|
|
20240618,195700,83586867,354,354,354,354,0
|
|
20240618,195600,83586867,354,354,354,354,0
|
|
20240618,195500,83586867,354,354,354,354,0
|
|
20240618,195400,83586867,354,354,354,354,0
|
|
20240618,195300,83586867,354,354,354,354,0
|
|
20240618,195200,83586867,354,354,354,354,0
|
|
20240618,195100,83586867,354,354,354,354,0
|
|
20240618,195000,83586867,354,354,354,354,0
|
|
20240618,194900,83586867,354,354,354,354,0
|
|
20240618,194800,83586867,354,354,354,354,0
|
|
20240618,194700,83586867,354,354,354,354,0
|
|
20240618,194600,83586867,354,354,354,354,0
|
|
20240618,194500,83586867,354,354,354,354,0
|
|
20240618,194400,83586867,354,354,354,354,0
|
|
20240618,194300,83586867,354,354,354,354,0
|
|
20240618,194200,83586867,354,354,354,354,0
|
|
20240618,194100,83586867,354,354,354,354,0
|
|
20240618,194000,83586867,354,354,354,354,0
|
|
20240618,193900,83586867,354,354,354,354,30369
|
|
20240618,193800,83586867,354,354,354,354,0
|
|
20240618,193700,83586867,354,354,354,354,0
|
|
20240618,193600,83586867,354,354,354,354,0
|
|
20240618,193500,83586867,354,354,354,354,0
|
|
20240618,193400,83586867,354,354,354,354,0
|
|
20240618,193300,83586867,354,354,354,354,0
|
|
20240618,193200,83586867,354,354,354,354,0
|
|
20240618,193100,83586867,354,354,354,354,0
|
|
20240618,193000,83586867,354,354,354,354,0
|
|
20240618,192900,83586867,354,354,354,354,0
|
|
20240618,192800,83586867,354,354,354,354,0
|
|
20240618,192700,83586867,354,354,354,354,0
|
|
20240618,192600,83586867,354,354,354,354,0
|
|
20240618,192500,83586867,354,354,354,354,0
|
|
20240618,192400,83586867,354,354,354,354,0
|
|
20240618,192300,83586867,354,354,354,354,0
|
|
20240618,192200,83586867,354,354,354,354,0
|
|
20240618,192100,83586867,354,354,354,354,0
|
|
20240618,192000,83586867,354,354,354,354,0
|
|
20240618,191900,83586867,354,354,354,354,0
|
|
20240618,191800,83586867,354,354,354,354,0
|
|
20240618,191700,83586867,354,354,354,354,0
|
|
20240618,191600,83586867,354,354,354,354,0
|
|
20240618,191500,83586867,354,354,354,354,0
|
|
20240618,191400,83586867,354,354,354,354,0
|
|
20240618,191300,83586867,354,354,354,354,0
|
|
20240618,191200,83586867,354,354,354,354,0
|
|
20240618,191100,83586867,354,354,354,354,0
|
|
20240618,191000,83586867,354,354,354,354,0
|
|
20240618,190900,83586867,354,354,354,354,30369
|
|
20240618,190800,83586867,354,354,354,354,0
|
|
20240618,190700,83586867,354,354,354,354,0
|
|
20240618,190600,83586867,354,354,354,354,0
|
|
20240618,190500,83586867,354,354,354,354,0
|
|
20240618,190400,83586867,354,354,354,354,0
|
|
20240618,190300,83586867,354,354,354,354,0
|
|
20240618,190200,83586867,354,354,354,354,0
|
|
20240618,190100,83586867,354,354,354,354,0
|
|
20240618,190000,83586867,354,354,354,354,0
|
|
20240618,185900,83586867,354,354,354,354,0
|
|
20240618,185800,83586867,354,354,354,354,0
|
|
20240618,185700,83586867,354,354,354,354,0
|
|
20240618,185600,83586867,354,354,354,354,0
|
|
20240618,185500,83586867,354,354,354,354,0
|
|
20240618,185400,83586867,354,354,354,354,0
|
|
20240618,185300,83586867,354,354,354,354,0
|
|
20240618,185200,83586867,354,354,354,354,0
|
|
20240618,185100,83586867,354,354,354,354,0
|
|
20240618,185000,83586867,354,354,354,354,0
|
|
20240618,184900,83586867,354,354,354,354,0
|
|
20240618,184800,83586867,354,354,354,354,0
|
|
20240618,184700,83586867,354,354,354,354,0
|
|
20240618,184600,83586867,354,354,354,354,0
|
|
20240618,184500,83586867,354,354,354,354,0
|
|
20240618,184400,83586867,354,354,354,354,0
|
|
20240618,184300,83586867,354,354,354,354,0
|
|
20240618,184200,83586867,354,354,354,354,0
|
|
20240618,184100,83586867,354,354,354,354,0
|
|
20240618,184000,83586867,354,354,354,354,0
|
|
20240618,183900,83586867,354,354,354,354,30369
|
|
20240618,183800,83586867,354,354,354,354,0
|
|
20240618,183700,83586867,354,354,354,354,0
|
|
20240618,183600,83586867,354,354,354,354,0
|
|
20240618,183500,83586867,354,354,354,354,0
|
|
20240618,183400,83586867,354,354,354,354,0
|
|
20240618,183300,83586867,354,354,354,354,0
|
|
20240618,183200,83586867,354,354,354,354,0
|
|
20240618,183100,83586867,354,354,354,354,0
|
|
20240618,183000,83586867,354,354,354,354,0
|
|
20240618,182900,83586867,354,354,354,354,0
|
|
20240618,182800,83586867,354,354,354,354,0
|
|
20240618,182700,83586867,354,354,354,354,0
|
|
20240618,182600,83586867,354,354,354,354,0
|
|
20240618,182500,83586867,354,354,354,354,0
|
|
20240618,182400,83586867,354,354,354,354,0
|
|
20240618,182300,83586867,354,354,354,354,0
|
|
20240618,182200,83586867,354,354,354,354,0
|
|
20240618,182100,83586867,354,354,354,354,0
|
|
20240618,182000,83586867,354,354,354,354,0
|
|
20240618,181900,83586867,354,354,354,354,0
|
|
20240618,181800,83586867,354,354,354,354,0
|
|
20240618,181700,83586867,354,354,354,354,0
|
|
20240618,181600,83586867,354,354,354,354,0
|
|
20240618,181500,83586867,354,354,354,354,0
|
|
20240618,181400,83586867,354,354,354,354,0
|
|
20240618,181300,83586867,354,354,354,354,0
|
|
20240618,181200,83586867,354,354,354,354,0
|
|
20240618,181100,83586867,354,354,354,354,0
|
|
20240618,181000,83586867,354,354,354,354,0
|
|
20240618,180900,83586867,354,354,354,354,30369
|
|
20240618,180800,83586867,354,354,354,354,0
|
|
20240618,180700,83586867,354,354,354,354,0
|
|
20240618,180600,83586867,354,354,354,354,0
|
|
20240618,180500,83586867,354,354,354,354,0
|
|
20240618,180400,83586867,354,354,354,354,0
|
|
20240618,180300,83586867,354,354,354,354,0
|
|
20240618,180200,83586867,354,354,354,354,0
|
|
20240618,180100,83586867,354,354,354,354,0
|
|
20240618,180000,83586867,354,354,354,354,0
|
|
20240618,175900,83586867,354,354,354,354,0
|
|
20240618,175800,83586867,354,354,354,354,0
|
|
20240618,175700,83586867,354,354,354,354,0
|
|
20240618,175600,83586867,354,354,354,354,0
|
|
20240618,175500,83586867,354,354,354,354,0
|
|
20240618,175400,83586867,354,354,354,354,0
|
|
20240618,175300,83586867,354,354,354,354,0
|
|
20240618,175200,83586867,354,354,354,354,0
|
|
20240618,175100,83586867,354,354,354,354,0
|
|
20240618,175000,83586867,354,354,354,354,0
|
|
20240618,174900,83586867,354,354,354,354,0
|
|
20240618,174800,83586867,354,354,354,354,0
|
|
20240618,174700,83586867,354,354,354,354,0
|
|
20240618,174600,83586867,354,354,354,354,0
|
|
20240618,174500,83586867,354,354,354,354,0
|
|
20240618,174400,83586867,354,354,354,354,0
|
|
20240618,174300,83586867,354,354,354,354,0
|
|
20240618,174200,83586867,354,354,354,354,0
|
|
20240618,174100,83586867,354,354,354,354,0
|
|
20240618,174000,83586867,354,354,354,354,0
|
|
20240618,173900,83586867,354,354,354,354,30369
|
|
20240618,173800,83586867,354,354,354,354,0
|
|
20240618,173700,83586867,354,354,354,354,0
|
|
20240618,173600,83586867,354,354,354,354,0
|
|
20240618,173500,83586867,354,354,354,354,0
|
|
20240618,173400,83586867,354,354,354,354,0
|
|
20240618,173300,83586867,354,354,354,354,0
|
|
20240618,173200,83586867,354,354,354,354,0
|
|
20240618,173100,83586867,354,354,354,354,0
|
|
20240618,173000,83586867,354,354,354,354,0
|
|
20240618,172900,83586867,354,354,354,354,0
|
|
20240618,172800,83586867,354,354,354,354,0
|
|
20240618,172700,83586867,354,354,354,354,0
|
|
20240618,172600,83586867,354,354,354,354,0
|
|
20240618,172500,83586867,354,354,354,354,0
|
|
20240618,172400,83586867,354,354,354,354,0
|
|
20240618,172300,83586867,354,354,354,354,0
|
|
20240618,172200,83586867,354,354,354,354,0
|
|
20240618,172100,83586867,354,354,354,354,0
|
|
20240618,172000,83586867,354,354,354,354,0
|
|
20240618,171900,83586867,354,354,354,354,0
|
|
20240618,171800,83586867,354,354,354,354,0
|
|
20240618,171700,83586867,354,354,354,354,0
|
|
20240618,171600,83586867,354,354,354,354,0
|
|
20240618,171500,83586867,354,354,354,354,0
|
|
20240618,171400,83586867,354,354,354,354,0
|
|
20240618,171300,83586867,354,354,354,354,0
|
|
20240618,171200,83586867,354,354,354,354,0
|
|
20240618,171100,83586867,354,354,354,354,0
|
|
20240618,171000,83586867,354,354,354,354,0
|
|
20240618,170900,83586867,354,354,354,354,30369
|
|
20240618,170800,83586867,354,354,354,354,0
|
|
20240618,170700,83586867,354,354,354,354,0
|
|
20240618,170600,83586867,354,354,354,354,0
|
|
20240618,170500,83586867,354,354,354,354,0
|
|
20240618,170400,83586867,354,354,354,354,0
|
|
20240618,170300,83586867,354,354,354,354,0
|
|
20240618,170200,83586867,354,354,354,354,0
|
|
20240618,170100,83586867,354,354,354,354,0
|
|
20240618,170000,83586867,354,354,354,354,0
|
|
20240618,165900,83586867,354,354,354,354,0
|
|
20240618,165800,83586867,354,354,354,354,0
|
|
20240618,165700,83586867,354,354,354,354,0
|
|
20240618,165600,83586867,354,354,354,354,0
|
|
20240618,165500,83586867,354,354,354,354,0
|
|
20240618,165400,83586867,354,354,354,354,0
|
|
20240618,165300,83586867,354,354,354,354,0
|
|
20240618,165200,83586867,354,354,354,354,0
|
|
20240618,165100,83586867,354,354,354,354,0
|
|
20240618,165000,83586867,354,354,354,354,0
|
|
20240618,164900,83586867,354,354,354,354,0
|
|
20240618,164800,83586867,354,354,354,354,0
|
|
20240618,164700,83586867,354,354,354,354,0
|
|
20240618,164600,83586867,354,354,354,354,0
|
|
20240618,164500,83586867,354,354,354,354,0
|
|
20240618,164400,83586867,354,354,354,354,0
|
|
20240618,164300,83586867,354,354,354,354,0
|
|
20240618,164200,83586867,354,354,354,354,0
|
|
20240618,164100,83586867,354,354,354,354,0
|
|
20240618,164000,83586867,354,354,354,354,0
|
|
20240618,163900,83586867,354,354,354,354,30369
|
|
20240618,163800,83586867,354,354,354,354,0
|
|
20240618,163700,83586867,354,354,354,354,0
|
|
20240618,163600,83586867,354,354,354,354,0
|
|
20240618,163500,83586867,354,354,354,354,0
|
|
20240618,163400,83586867,354,354,354,354,0
|
|
20240618,163300,83586867,354,354,354,354,0
|
|
20240618,163200,83586867,354,354,354,354,0
|
|
20240618,163100,83586867,354,354,354,354,0
|
|
20240618,163000,83586867,354,354,354,354,0
|
|
20240618,162900,83586867,354,354,354,354,0
|
|
20240618,162800,83586867,354,354,354,354,0
|
|
20240618,162700,83586867,354,354,354,354,0
|
|
20240618,162600,83586867,354,354,354,354,0
|
|
20240618,162500,83586867,354,354,354,354,0
|
|
20240618,162400,83586867,354,354,354,354,0
|
|
20240618,162300,83586867,354,354,354,354,0
|
|
20240618,162200,83586867,354,354,354,354,0
|
|
20240618,162100,83586867,354,354,354,354,0
|
|
20240618,162000,83586867,354,354,354,354,0
|
|
20240618,161900,83586867,354,354,354,354,0
|
|
20240618,161800,83586867,354,354,354,354,0
|
|
20240618,161700,83586867,354,354,354,354,0
|
|
20240618,161600,83586867,354,354,354,354,0
|
|
20240618,161500,83586867,354,354,354,354,0
|
|
20240618,161400,83586867,354,354,354,354,0
|
|
20240618,161300,83586867,354,354,354,354,0
|
|
20240618,161200,83586867,354,354,354,354,0
|
|
20240618,161100,83586867,354,354,354,354,0
|
|
20240618,161000,83586867,354,354,354,354,0
|
|
20240618,160900,83586867,354,354,354,354,30369
|
|
20240618,160800,83586867,354,354,354,354,0
|
|
20240618,160700,83586867,354,354,354,354,0
|
|
20240618,160600,83586867,354,354,354,354,0
|
|
20240618,160500,83586867,354,354,354,354,0
|
|
20240618,160400,83586867,354,354,354,354,0
|
|
20240618,160300,83586867,354,354,354,354,0
|
|
20240618,160200,83586867,354,354,354,354,0
|
|
20240618,160100,83586867,354,354,354,354,0
|
|
20240618,160000,83586867,354,354,354,354,0
|
|
20240618,155900,83586867,354,354,354,354,0
|
|
20240618,155800,83586867,354,354,354,354,0
|
|
20240618,155700,83586867,354,354,354,354,0
|
|
20240618,155600,83586867,354,354,354,354,0
|
|
20240618,155500,83586867,354,354,354,354,0
|
|
20240618,155400,83586867,354,354,354,354,0
|
|
20240618,155300,83586867,354,354,354,354,0
|
|
20240618,155200,83586867,354,354,354,354,0
|
|
20240618,155100,83586867,354,354,354,354,0
|
|
20240618,155000,83586867,354,354,354,354,0
|
|
20240618,154900,83586867,354,354,354,354,0
|
|
20240618,154800,83586867,354,354,354,354,0
|
|
20240618,154700,83586867,354,354,354,354,0
|
|
20240618,154600,83586867,354,354,354,354,0
|
|
20240618,154500,83586867,354,354,354,354,0
|
|
20240618,154400,83586867,354,354,354,354,0
|
|
20240618,154300,83586867,354,354,354,354,0
|
|
20240618,154200,83586867,354,354,354,354,0
|
|
20240618,154100,83586867,354,354,354,354,0
|
|
20240618,154000,83586867,354,354,354,354,0
|
|
20240618,153900,83586867,354,354,354,354,30369
|
|
20240618,153800,83586867,354,354,354,354,0
|
|
20240618,153700,83586867,354,354,354,354,0
|
|
20240618,153600,83586867,354,354,354,354,0
|
|
20240618,153500,83586867,354,354,354,354,0
|
|
20240618,153400,83586867,354,354,354,354,0
|
|
20240618,153300,83586867,354,354,354,354,0
|
|
20240618,153200,83586867,354,354,354,354,0
|
|
20240618,153100,83586867,354,354,354,354,0
|
|
20240618,153000,83586867,354,354,354,354,30369
|
|
20240618,152900,72836241,348,348,348,348,0
|
|
20240618,152800,72836241,348,348,348,348,0
|
|
20240618,152700,72836241,348,348,348,348,0
|
|
20240618,152600,72836241,348,348,348,348,0
|
|
20240618,152500,72836241,348,348,348,348,0
|
|
20240618,152400,72836241,348,348,348,348,0
|
|
20240618,152300,72836241,348,348,348,348,0
|
|
20240618,152200,72836241,348,348,348,348,0
|
|
20240618,152100,72836241,348,348,348,348,0
|
|
20240618,152000,72836241,348,348,348,348,0
|
|
20240618,151900,72836241,348,348,348,348,3
|
|
20240618,151800,72835197,348,348,348,348,7
|
|
20240618,151700,72832761,348,348,348,348,0
|
|
20240618,151600,72832761,348,348,348,348,6
|
|
20240618,151500,72830673,348,348,348,348,44
|
|
20240618,151400,72815361,348,347,348,347,143
|
|
20240618,151300,72765632,347,347,347,347,0
|
|
20240618,151200,72765632,347,347,347,347,844
|
|
20240618,151100,72472764,347,347,347,347,0
|
|
20240618,151000,72472764,347,347,347,347,0
|
|
20240618,150900,72472764,347,347,347,347,1
|
|
20240618,150800,72472417,347,347,347,347,0
|
|
20240618,150700,72472417,347,347,347,347,0
|
|
20240618,150600,72472417,347,347,347,347,0
|
|
20240618,150500,72472417,347,347,347,347,0
|
|
20240618,150400,72472417,347,347,347,347,0
|
|
20240618,150300,72472417,347,347,347,344,8350
|
|
20240618,150200,69580130,345,345,345,345,0
|
|
20240618,150100,69580130,345,345,345,345,0
|
|
20240618,150000,69580130,345,345,345,345,1
|
|
20240618,145900,69579785,347,347,347,347,37
|
|
20240618,145800,69566946,347,347,347,347,76
|
|
20240618,145700,69540574,344,344,344,344,0
|
|
20240618,145600,69540574,344,344,344,344,1340
|
|
20240618,145500,69079614,344,345,345,344,3007
|
|
20240618,145400,68045200,345,345,345,345,0
|
|
20240618,145300,68045200,345,345,345,345,4289
|
|
20240618,145200,66565495,348,348,348,348,0
|
|
20240618,145100,66565495,348,348,348,348,0
|
|
20240618,145000,66565495,348,348,348,348,0
|
|
20240618,144900,66565495,348,348,348,348,0
|
|
20240618,144800,66565495,348,348,348,348,0
|
|
20240618,144700,66565495,348,348,348,348,0
|
|
20240618,144600,66565495,348,348,348,348,1
|
|
20240618,144500,66565147,348,348,348,348,456
|
|
20240618,144400,66406459,348,348,348,348,0
|
|
20240618,144300,66406459,348,348,348,348,0
|
|
20240618,144200,66406459,348,348,348,348,0
|
|
20240618,144100,66406459,348,348,348,348,0
|
|
20240618,144000,66406459,348,348,348,348,0
|
|
20240618,143900,66406459,348,348,348,348,3560
|
|
20240618,143800,65167579,348,348,348,348,756
|
|
20240618,143700,64904491,348,346,348,346,255
|
|
20240618,143600,64816239,346,346,346,346,1
|
|
20240618,143500,64815893,345,345,345,345,0
|
|
20240618,143400,64815893,345,345,345,345,0
|
|
20240618,143300,64815893,345,346,346,345,21
|
|
20240618,143200,64808647,346,346,346,346,0
|
|
20240618,143100,64808647,346,346,346,346,0
|
|
20240618,143000,64808647,346,346,346,346,0
|
|
20240618,142900,64808647,346,346,346,346,0
|
|
20240618,142800,64808647,346,346,346,346,0
|
|
20240618,142700,64808647,346,346,346,346,0
|
|
20240618,142600,64808647,346,346,346,346,0
|
|
20240618,142500,64808647,346,346,346,346,4
|
|
20240618,142400,64807263,345,345,345,345,0
|
|
20240618,142300,64807263,345,345,345,345,0
|
|
20240618,142200,64807263,345,346,346,345,9
|
|
20240618,142100,64804154,346,346,346,346,5
|
|
20240618,142000,64802424,346,346,346,346,0
|
|
20240618,141900,64802424,346,346,346,346,11
|
|
20240618,141800,64798618,346,346,346,346,0
|
|
20240618,141700,64798618,346,346,346,346,0
|
|
20240618,141600,64798618,346,346,346,346,0
|
|
20240618,141500,64798618,346,346,346,345,24
|
|
20240618,141400,64790319,346,346,346,346,523
|
|
20240618,141300,64609361,345,345,345,345,0
|
|
20240618,141200,64609361,345,345,345,345,0
|
|
20240618,141100,64609361,345,346,346,345,35
|
|
20240618,141000,64597271,346,346,346,346,5
|
|
20240618,140900,64595541,346,346,346,346,0
|
|
20240618,140800,64595541,346,346,346,346,6
|
|
20240618,140700,64593465,346,346,346,346,12
|
|
20240618,140600,64589313,346,346,346,346,15
|
|
20240618,140500,64584123,346,346,346,346,0
|
|
20240618,140400,64584123,346,346,346,346,50
|
|
20240618,140300,64566823,346,346,346,346,100
|
|
20240618,140200,64532223,345,345,345,345,0
|
|
20240618,140100,64532223,345,345,345,345,0
|
|
20240618,140000,64532223,345,345,345,345,794
|
|
20240618,135900,64258293,346,346,346,346,0
|
|
20240618,135800,64258293,346,346,346,346,3
|
|
20240618,135700,64257255,346,346,346,346,0
|
|
20240618,135600,64257255,346,346,346,346,47
|
|
20240618,135500,64240993,346,346,346,346,0
|
|
20240618,135400,64240993,346,346,346,346,0
|
|
20240618,135300,64240993,346,346,346,346,0
|
|
20240618,135200,64240993,346,345,346,345,2
|
|
20240618,135100,64240302,346,346,347,346,7748
|
|
20240618,135000,61559491,347,348,348,347,397
|
|
20240618,134900,61421722,348,348,348,348,410
|
|
20240618,134800,61279042,348,348,348,348,5
|
|
20240618,134700,61277302,348,348,348,348,0
|
|
20240618,134600,61277302,348,348,348,348,0
|
|
20240618,134500,61277302,348,348,348,348,0
|
|
20240618,134400,61277302,348,348,348,348,0
|
|
20240618,134300,61277302,348,348,348,348,0
|
|
20240618,134200,61277302,348,348,348,348,0
|
|
20240618,134100,61277302,348,348,348,348,0
|
|
20240618,134000,61277302,348,348,348,348,0
|
|
20240618,133900,61277302,348,348,348,348,0
|
|
20240618,133800,61277302,348,348,348,348,0
|
|
20240618,133700,61277302,348,348,348,348,0
|
|
20240618,133600,61277302,348,348,348,348,0
|
|
20240618,133500,61277302,348,348,348,348,0
|
|
20240618,133400,61277302,348,348,348,348,1
|
|
20240618,133300,61276954,348,348,348,348,0
|
|
20240618,133200,61276954,348,348,348,348,24989
|
|
20240618,133100,52580782,351,351,351,351,10
|
|
20240618,133000,52577272,350,350,350,350,63
|
|
20240618,132900,52555222,350,350,350,350,25
|
|
20240618,132800,52546472,350,350,350,350,2
|
|
20240618,132700,52545772,350,350,350,350,3
|
|
20240618,132600,52544722,350,350,350,350,0
|
|
20240618,132500,52544722,350,350,350,350,0
|
|
20240618,132400,52544722,350,350,350,350,0
|
|
20240618,132300,52544722,350,350,350,350,0
|
|
20240618,132200,52544722,350,350,350,350,2
|
|
20240618,132100,52544022,350,350,350,350,1
|
|
20240618,132000,52543672,350,350,350,350,3
|
|
20240618,131900,52542622,350,350,350,350,0
|
|
20240618,131800,52542622,350,350,350,350,0
|
|
20240618,131700,52542622,350,350,350,350,6
|
|
20240618,131600,52540522,349,349,349,349,0
|
|
20240618,131500,52540522,349,349,349,349,5
|
|
20240618,131400,52538777,348,348,348,348,16
|
|
20240618,131300,52533209,348,348,348,348,0
|
|
20240618,131200,52533209,348,348,348,348,300
|
|
20240618,131100,52428809,348,348,348,348,0
|
|
20240618,131000,52428809,348,348,348,348,0
|
|
20240618,130900,52428809,348,348,348,348,0
|
|
20240618,130800,52428809,348,348,348,348,62
|
|
20240618,130700,52407233,348,348,348,348,5
|
|
20240618,130600,52405493,348,348,348,348,142
|
|
20240618,130500,52356077,348,348,348,348,0
|
|
20240618,130400,52356077,348,348,348,348,0
|
|
20240618,130300,52356077,348,348,348,348,402
|
|
20240618,130200,52216181,348,348,348,348,1903
|
|
20240618,130100,51553937,347,347,347,347,1198
|
|
20240618,130000,51138231,347,347,347,347,0
|
|
20240618,125900,51138231,347,347,347,347,0
|
|
20240618,125800,51138231,347,347,347,347,5
|
|
20240618,125700,51136496,347,346,347,346,101
|
|
20240618,125600,51101547,346,346,346,346,95
|
|
20240618,125500,51068677,346,346,346,346,1286
|
|
20240618,125400,50623721,346,345,346,344,53
|
|
20240618,125300,50605479,345,345,345,345,0
|
|
20240618,125200,50605479,345,345,345,345,16
|
|
20240618,125100,50599959,346,346,346,346,0
|
|
20240618,125000,50599959,346,346,346,346,0
|
|
20240618,124900,50599959,346,346,346,346,6
|
|
20240618,124800,50597883,346,346,346,346,27
|
|
20240618,124700,50588541,346,346,346,346,1000
|
|
20240618,124600,50242541,347,347,347,347,0
|
|
20240618,124500,50242541,347,346,347,346,5000
|
|
20240618,124400,48509586,343,343,343,343,0
|
|
20240618,124300,48509586,343,343,343,343,0
|
|
20240618,124200,48509586,343,343,343,343,0
|
|
20240618,124100,48509586,343,344,344,343,17376
|
|
20240618,124000,42542021,345,345,345,345,1839
|
|
20240618,123900,41907566,345,345,347,345,183
|
|
20240618,123800,41844425,347,347,347,347,4
|
|
20240618,123700,41843037,347,347,347,347,0
|
|
20240618,123600,41843037,347,347,347,347,6
|
|
20240618,123500,41840955,345,345,345,345,0
|
|
20240618,123400,41840955,345,345,345,345,0
|
|
20240618,123300,41840955,345,345,345,345,0
|
|
20240618,123200,41840955,345,345,345,345,1432
|
|
20240618,123100,41346915,346,346,346,346,17999
|
|
20240618,123000,35119261,346,347,347,346,3346
|
|
20240618,122900,33961535,347,347,347,347,116
|
|
20240618,122800,33921283,347,348,348,347,1534
|
|
20240618,122700,33388895,346,346,346,346,0
|
|
20240618,122600,33388895,346,346,346,346,0
|
|
20240618,122500,33388895,346,346,346,346,0
|
|
20240618,122400,33388895,346,346,346,346,0
|
|
20240618,122300,33388895,346,345,346,345,342
|
|
20240618,122200,33270899,345,345,345,345,0
|
|
20240618,122100,33270899,345,345,345,345,0
|
|
20240618,122000,33270899,345,345,345,345,0
|
|
20240618,121900,33270899,345,345,345,345,0
|
|
20240618,121800,33270899,345,345,345,345,332
|
|
20240618,121700,33156359,344,344,344,344,0
|
|
20240618,121600,33156359,344,344,344,344,0
|
|
20240618,121500,33156359,344,344,344,344,900
|
|
20240618,121400,32846759,345,345,345,345,721
|
|
20240618,121300,32598014,345,345,345,345,0
|
|
20240618,121200,32598014,345,346,346,345,3
|
|
20240618,121100,32596977,346,346,346,346,0
|
|
20240618,121000,32596977,346,346,346,346,6
|
|
20240618,120900,32594901,346,347,347,346,2300
|
|
20240618,120800,31799001,347,347,347,347,400
|
|
20240618,120700,31660201,347,347,347,347,0
|
|
20240618,120600,31660201,347,347,347,347,6
|
|
20240618,120500,31658119,347,347,347,347,0
|
|
20240618,120400,31658119,347,347,347,347,67
|
|
20240618,120300,31634870,347,347,347,347,0
|
|
20240618,120200,31634870,347,345,347,345,1702
|
|
20240618,120100,31045978,345,345,345,345,50
|
|
20240618,120000,31028728,345,345,345,345,0
|
|
20240618,115900,31028728,345,345,345,345,0
|
|
20240618,115800,31028728,345,345,345,345,34
|
|
20240618,115700,31016998,345,345,345,345,1
|
|
20240618,115600,31016653,345,345,345,345,0
|
|
20240618,115500,31016653,345,345,345,343,269
|
|
20240618,115400,30924112,345,345,346,345,683
|
|
20240618,115300,30688476,346,346,346,346,0
|
|
20240618,115200,30688476,346,346,346,346,0
|
|
20240618,115100,30688476,346,346,346,346,5
|
|
20240618,115000,30686746,346,346,346,346,0
|
|
20240618,114900,30686746,346,346,346,346,408
|
|
20240618,114800,30545578,346,346,346,346,170
|
|
20240618,114700,30486758,346,346,346,346,5
|
|
20240618,114600,30485028,343,343,343,343,0
|
|
20240618,114500,30485028,343,345,345,343,8999
|
|
20240618,114400,27398353,346,346,346,346,0
|
|
20240618,114300,27398353,346,346,346,346,0
|
|
20240618,114200,27398353,346,344,346,344,289
|
|
20240618,114100,27298935,344,346,346,344,853
|
|
20240618,114000,27005473,346,346,346,346,1
|
|
20240618,113900,27005127,344,344,344,344,2
|
|
20240618,113800,27004439,346,346,346,346,1
|
|
20240618,113700,27004093,343,344,344,343,3400
|
|
20240618,113600,25837560,346,345,346,343,405
|
|
20240618,113500,25698426,346,346,346,346,0
|
|
20240618,113400,25698426,346,346,346,346,0
|
|
20240618,113300,25698426,346,346,346,346,0
|
|
20240618,113200,25698426,346,346,346,346,196
|
|
20240618,113100,25630610,346,346,346,346,100
|
|
20240618,113000,25596010,346,346,346,346,6
|
|
20240618,112900,25593934,347,347,347,347,0
|
|
20240618,112800,25593934,347,347,347,347,0
|
|
20240618,112700,25593934,347,345,347,345,34
|
|
20240618,112600,25582196,345,346,346,345,136
|
|
20240618,112500,25535141,347,347,347,347,184
|
|
20240618,112400,25471293,347,346,347,343,1940
|
|
20240618,112300,24802463,346,346,346,346,1
|
|
20240618,112200,24802117,347,347,347,347,0
|
|
20240618,112100,24802117,347,349,349,347,2
|
|
20240618,112000,24801421,348,349,349,348,2
|
|
20240618,111900,24800724,347,348,348,347,5708
|
|
20240618,111800,22818981,350,350,350,350,1
|
|
20240618,111700,22818631,349,349,349,349,300
|
|
20240618,111600,22713931,348,349,349,348,306
|
|
20240618,111500,22607237,348,348,348,348,4
|
|
20240618,111400,22605845,349,349,349,349,0
|
|
20240618,111300,22605845,349,349,349,349,0
|
|
20240618,111200,22605845,349,349,349,349,0
|
|
20240618,111100,22605845,349,349,349,349,0
|
|
20240618,111000,22605845,349,349,349,349,0
|
|
20240618,110900,22605845,349,349,349,349,0
|
|
20240618,110800,22605845,349,349,349,349,2
|
|
20240618,110700,22605147,349,349,349,349,0
|
|
20240618,110600,22605147,349,349,349,349,0
|
|
20240618,110500,22605147,349,349,349,349,2
|
|
20240618,110400,22604449,349,349,349,349,0
|
|
20240618,110300,22604449,349,349,349,349,0
|
|
20240618,110200,22604449,349,349,349,349,0
|
|
20240618,110100,22604449,349,349,349,349,30
|
|
20240618,110000,22593979,349,349,349,349,0
|
|
20240618,105900,22593979,349,349,349,349,1
|
|
20240618,105800,22593630,348,348,348,348,0
|
|
20240618,105700,22593630,348,348,348,348,849
|
|
20240618,105600,22298178,348,348,348,348,320
|
|
20240618,105500,22186818,348,347,348,347,162
|
|
20240618,105400,22130496,347,348,348,347,220
|
|
20240618,105300,22054152,348,347,348,347,72
|
|
20240618,105200,22029114,347,348,348,347,1097
|
|
20240618,105100,21647430,348,348,348,348,0
|
|
20240618,105000,21647430,348,348,348,348,378
|
|
20240618,104900,21515886,348,349,349,348,204
|
|
20240618,104800,21444888,350,350,350,350,0
|
|
20240618,104700,21444888,350,350,350,350,28
|
|
20240618,104600,21435088,349,349,349,349,90
|
|
20240618,104500,21403678,349,350,350,349,262
|
|
20240618,104400,21312086,351,351,351,351,223
|
|
20240618,104300,21233813,349,351,351,349,1097
|
|
20240618,104200,20850766,349,349,349,349,0
|
|
20240618,104100,20850766,349,349,349,349,0
|
|
20240618,104000,20850766,349,349,349,349,0
|
|
20240618,103900,20850766,349,352,352,349,2403
|
|
20240618,103800,20012091,350,350,350,350,0
|
|
20240618,103700,20012091,350,350,350,350,0
|
|
20240618,103600,20012091,350,350,350,350,0
|
|
20240618,103500,20012091,350,350,350,350,0
|
|
20240618,103400,20012091,350,350,350,350,1000
|
|
20240618,103300,19662091,350,350,350,350,0
|
|
20240618,103200,19662091,350,350,350,350,0
|
|
20240618,103100,19662091,350,350,350,350,0
|
|
20240618,103000,19662091,350,350,350,350,0
|
|
20240618,102900,19662091,350,350,350,350,0
|
|
20240618,102800,19662091,350,350,350,350,0
|
|
20240618,102700,19662091,350,350,350,350,1000
|
|
20240618,102600,19312091,350,350,350,350,0
|
|
20240618,102500,19312091,350,350,350,350,0
|
|
20240618,102400,19312091,350,351,351,350,7008
|
|
20240618,102300,16859278,350,350,350,350,0
|
|
20240618,102200,16859278,350,351,351,350,3047
|
|
20240618,102100,15792120,351,351,351,351,0
|
|
20240618,102000,15792120,351,351,351,351,640
|
|
20240618,101900,15567480,352,353,353,352,7259
|
|
20240618,101800,13011333,354,354,354,354,0
|
|
20240618,101700,13011333,354,354,354,354,0
|
|
20240618,101600,13011333,354,354,354,354,0
|
|
20240618,101500,13011333,354,354,354,354,0
|
|
20240618,101400,13011333,354,354,354,354,494
|
|
20240618,101300,12836457,354,354,354,354,0
|
|
20240618,101200,12836457,354,354,354,354,0
|
|
20240618,101100,12836457,354,354,354,354,0
|
|
20240618,101000,12836457,354,354,354,354,10
|
|
20240618,100900,12832917,355,355,355,355,0
|
|
20240618,100800,12832917,355,355,355,355,5
|
|
20240618,100700,12831142,354,355,355,354,6
|
|
20240618,100600,12829013,355,355,355,355,0
|
|
20240618,100500,12829013,355,355,355,355,775
|
|
20240618,100400,12553888,356,356,356,356,0
|
|
20240618,100300,12553888,356,356,356,356,1000
|
|
20240618,100200,12197888,355,356,356,355,5
|
|
20240618,100100,12196109,356,356,356,356,280
|
|
20240618,100000,12096429,356,356,356,356,0
|
|
20240618,095900,12096429,356,356,356,356,5
|
|
20240618,095800,12094649,356,356,356,356,0
|
|
20240618,095700,12094649,356,356,356,356,9
|
|
20240618,095600,12091445,356,356,356,356,281
|
|
20240618,095500,11991409,356,356,356,356,564
|
|
20240618,095400,11790625,356,356,356,356,51
|
|
20240618,095300,11772469,355,355,355,355,0
|
|
20240618,095200,11772469,355,355,355,355,0
|
|
20240618,095100,11772469,355,355,355,355,283
|
|
20240618,095000,11672004,356,356,356,356,1
|
|
20240618,094900,11671648,353,353,353,353,0
|
|
20240618,094800,11671648,353,353,353,353,0
|
|
20240618,094700,11671648,353,353,353,353,0
|
|
20240618,094600,11671648,353,353,353,353,0
|
|
20240618,094500,11671648,353,353,353,353,0
|
|
20240618,094400,11671648,353,353,353,353,0
|
|
20240618,094300,11671648,353,353,353,353,0
|
|
20240618,094200,11671648,353,353,353,353,0
|
|
20240618,094100,11671648,353,353,353,353,5320
|
|
20240618,094000,9793688,353,353,353,353,0
|
|
20240618,093900,9793688,353,353,353,353,0
|
|
20240618,093800,9793688,353,353,353,353,0
|
|
20240618,093700,9793688,353,353,353,353,2057
|
|
20240618,093600,9067567,353,353,353,353,0
|
|
20240618,093500,9067567,353,353,353,353,0
|
|
20240618,093400,9067567,353,353,353,353,60
|
|
20240618,093300,9046387,353,353,353,353,326
|
|
20240618,093200,8931309,356,356,356,356,0
|
|
20240618,093100,8931309,356,356,356,356,0
|
|
20240618,093000,8931309,356,356,356,356,0
|
|
20240618,092900,8931309,356,355,356,353,8486
|
|
20240618,092800,5926340,355,355,355,355,1360
|
|
20240618,092700,5443540,355,355,355,355,0
|
|
20240618,092600,5443540,355,355,355,355,100
|
|
20240618,092500,5408040,356,357,357,356,6610
|
|
20240618,092400,3049380,357,357,357,357,1465
|
|
20240618,092300,2526375,358,358,358,358,0
|
|
20240618,092200,2526375,358,358,358,358,0
|
|
20240618,092100,2526375,358,358,358,358,0
|
|
20240618,092000,2526375,358,358,358,358,2
|
|
20240618,091900,2525659,358,358,358,358,2
|
|
20240618,091800,2524943,358,358,358,358,300
|
|
20240618,091700,2417543,358,359,359,358,754
|
|
20240618,091600,2147610,358,358,358,358,0
|
|
20240618,091500,2147610,358,358,358,358,0
|
|
20240618,091400,2147610,358,358,359,358,2247
|
|
20240618,091300,1343178,357,357,357,357,1
|
|
20240618,091200,1342821,358,358,358,358,4
|
|
20240618,091100,1341389,357,357,357,357,2195
|
|
20240618,091000,557774,356,356,356,356,0
|
|
20240618,090900,557774,356,356,356,356,1002
|
|
20240618,090800,201062,356,356,356,356,0
|
|
20240618,090700,201062,356,356,356,356,0
|
|
20240618,090600,201062,356,356,356,356,100
|
|
20240618,090500,165462,357,357,357,357,1
|
|
20240618,090400,165105,357,357,357,357,103
|
|
20240618,090300,128334,360,360,360,360,37
|
|
20240618,090200,115014,360,360,360,360,0
|
|
20240618,090100,115014,360,362,362,360,106
|
|
20240618,090000,76744,362,362,362,362,212
|