599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185600,37562690,547,547,547,547,368
|
|
20240613,185500,37562690,547,547,547,547,0
|
|
20240613,185400,37562690,547,547,547,547,0
|
|
20240613,185300,37562690,547,547,547,547,0
|
|
20240613,185200,37562690,547,547,547,547,0
|
|
20240613,185100,37562690,547,547,547,547,0
|
|
20240613,185000,37562690,547,547,547,547,0
|
|
20240613,184900,37562690,547,547,547,547,0
|
|
20240613,184800,37562690,547,547,547,547,0
|
|
20240613,184700,37562690,547,547,547,547,0
|
|
20240613,184600,37562690,547,547,547,547,0
|
|
20240613,184500,37562690,547,547,547,547,0
|
|
20240613,184400,37562690,547,547,547,547,0
|
|
20240613,184300,37562690,547,547,547,547,0
|
|
20240613,184200,37562690,547,547,547,547,0
|
|
20240613,184100,37562690,547,547,547,547,0
|
|
20240613,184000,37562690,547,547,547,547,0
|
|
20240613,183900,37562690,547,547,547,547,0
|
|
20240613,183800,37562690,547,547,547,547,0
|
|
20240613,183700,37562690,547,547,547,547,0
|
|
20240613,183600,37562690,547,547,547,547,0
|
|
20240613,183500,37562690,547,547,547,547,0
|
|
20240613,183400,37562690,547,547,547,547,0
|
|
20240613,183300,37562690,547,547,547,547,0
|
|
20240613,183200,37562690,547,547,547,547,0
|
|
20240613,183100,37562690,547,547,547,547,0
|
|
20240613,183000,37562690,547,547,547,547,0
|
|
20240613,182900,37562690,547,547,547,547,0
|
|
20240613,182800,37562690,547,547,547,547,0
|
|
20240613,182700,37562690,547,547,547,547,0
|
|
20240613,182600,37562690,547,547,547,547,368
|
|
20240613,182500,37562690,547,547,547,547,0
|
|
20240613,182400,37562690,547,547,547,547,0
|
|
20240613,182300,37562690,547,547,547,547,0
|
|
20240613,182200,37562690,547,547,547,547,0
|
|
20240613,182100,37562690,547,547,547,547,0
|
|
20240613,182000,37562690,547,547,547,547,0
|
|
20240613,181900,37562690,547,547,547,547,0
|
|
20240613,181800,37562690,547,547,547,547,0
|
|
20240613,181700,37562690,547,547,547,547,0
|
|
20240613,181600,37562690,547,547,547,547,0
|
|
20240613,181500,37562690,547,547,547,547,0
|
|
20240613,181400,37562690,547,547,547,547,0
|
|
20240613,181300,37562690,547,547,547,547,0
|
|
20240613,181200,37562690,547,547,547,547,0
|
|
20240613,181100,37562690,547,547,547,547,0
|
|
20240613,181000,37562690,547,547,547,547,0
|
|
20240613,180900,37562690,547,547,547,547,0
|
|
20240613,180800,37562690,547,547,547,547,0
|
|
20240613,180700,37562690,547,547,547,547,0
|
|
20240613,180600,37562690,547,547,547,547,0
|
|
20240613,180500,37562690,547,547,547,547,0
|
|
20240613,180400,37562690,547,547,547,547,0
|
|
20240613,180300,37562690,547,547,547,547,0
|
|
20240613,180200,37562690,547,547,547,547,0
|
|
20240613,180100,37562690,547,547,547,547,0
|
|
20240613,180000,37562690,547,547,547,547,0
|
|
20240613,175900,37562690,547,547,547,547,0
|
|
20240613,175800,37562690,547,547,547,547,0
|
|
20240613,175700,37562690,547,547,547,547,0
|
|
20240613,175600,37562690,547,547,547,547,368
|
|
20240613,175500,37562690,547,547,547,547,0
|
|
20240613,175400,37562690,547,547,547,547,0
|
|
20240613,175300,37562690,547,547,547,547,0
|
|
20240613,175200,37562690,547,547,547,547,0
|
|
20240613,175100,37562690,547,547,547,547,0
|
|
20240613,175000,37562690,547,547,547,547,0
|
|
20240613,174900,37562690,547,547,547,547,0
|
|
20240613,174800,37562690,547,547,547,547,0
|
|
20240613,174700,37562690,547,547,547,547,0
|
|
20240613,174600,37562690,547,547,547,547,0
|
|
20240613,174500,37562690,547,547,547,547,0
|
|
20240613,174400,37562690,547,547,547,547,0
|
|
20240613,174300,37562690,547,547,547,547,0
|
|
20240613,174200,37562690,547,547,547,547,0
|
|
20240613,174100,37562690,547,547,547,547,0
|
|
20240613,174000,37562690,547,547,547,547,0
|
|
20240613,173900,37562690,547,547,547,547,0
|
|
20240613,173800,37562690,547,547,547,547,0
|
|
20240613,173700,37562690,547,547,547,547,0
|
|
20240613,173600,37562690,547,547,547,547,0
|
|
20240613,173500,37562690,547,547,547,547,0
|
|
20240613,173400,37562690,547,547,547,547,0
|
|
20240613,173300,37562690,547,547,547,547,0
|
|
20240613,173200,37562690,547,547,547,547,0
|
|
20240613,173100,37562690,547,547,547,547,0
|
|
20240613,173000,37562690,547,547,547,547,0
|
|
20240613,172900,37562690,547,547,547,547,0
|
|
20240613,172800,37562690,547,547,547,547,0
|
|
20240613,172700,37562690,547,547,547,547,0
|
|
20240613,172600,37562690,547,547,547,547,368
|
|
20240613,172500,37562690,547,547,547,547,0
|
|
20240613,172400,37562690,547,547,547,547,0
|
|
20240613,172300,37562690,547,547,547,547,0
|
|
20240613,172200,37562690,547,547,547,547,0
|
|
20240613,172100,37562690,547,547,547,547,0
|
|
20240613,172000,37562690,547,547,547,547,0
|
|
20240613,171900,37562690,547,547,547,547,0
|
|
20240613,171800,37562690,547,547,547,547,0
|
|
20240613,171700,37562690,547,547,547,547,0
|
|
20240613,171600,37562690,547,547,547,547,0
|
|
20240613,171500,37562690,547,547,547,547,0
|
|
20240613,171400,37562690,547,547,547,547,0
|
|
20240613,171300,37562690,547,547,547,547,0
|
|
20240613,171200,37562690,547,547,547,547,0
|
|
20240613,171100,37562690,547,547,547,547,0
|
|
20240613,171000,37562690,547,547,547,547,0
|
|
20240613,170900,37562690,547,547,547,547,0
|
|
20240613,170800,37562690,547,547,547,547,0
|
|
20240613,170700,37562690,547,547,547,547,0
|
|
20240613,170600,37562690,547,547,547,547,0
|
|
20240613,170500,37562690,547,547,547,547,0
|
|
20240613,170400,37562690,547,547,547,547,0
|
|
20240613,170300,37562690,547,547,547,547,0
|
|
20240613,170200,37562690,547,547,547,547,0
|
|
20240613,170100,37562690,547,547,547,547,0
|
|
20240613,170000,37562690,547,547,547,547,0
|
|
20240613,165900,37562690,547,547,547,547,0
|
|
20240613,165800,37562690,547,547,547,547,0
|
|
20240613,165700,37562690,547,547,547,547,0
|
|
20240613,165600,37562690,547,547,547,547,368
|
|
20240613,165500,37562690,547,547,547,547,0
|
|
20240613,165400,37562690,547,547,547,547,0
|
|
20240613,165300,37562690,547,547,547,547,0
|
|
20240613,165200,37562690,547,547,547,547,0
|
|
20240613,165100,37562690,547,547,547,547,0
|
|
20240613,165000,37562690,547,547,547,547,0
|
|
20240613,164900,37562690,547,547,547,547,0
|
|
20240613,164800,37562690,547,547,547,547,0
|
|
20240613,164700,37562690,547,547,547,547,0
|
|
20240613,164600,37562690,547,547,547,547,0
|
|
20240613,164500,37562690,547,547,547,547,0
|
|
20240613,164400,37562690,547,547,547,547,0
|
|
20240613,164300,37562690,547,547,547,547,0
|
|
20240613,164200,37562690,547,547,547,547,0
|
|
20240613,164100,37562690,547,547,547,547,0
|
|
20240613,164000,37562690,547,547,547,547,0
|
|
20240613,163900,37562690,547,547,547,547,0
|
|
20240613,163800,37562690,547,547,547,547,0
|
|
20240613,163700,37562690,547,547,547,547,0
|
|
20240613,163600,37562690,547,547,547,547,0
|
|
20240613,163500,37562690,547,547,547,547,0
|
|
20240613,163400,37562690,547,547,547,547,0
|
|
20240613,163300,37562690,547,547,547,547,0
|
|
20240613,163200,37562690,547,547,547,547,0
|
|
20240613,163100,37562690,547,547,547,547,0
|
|
20240613,163000,37562690,547,547,547,547,0
|
|
20240613,162900,37562690,547,547,547,547,0
|
|
20240613,162800,37562690,547,547,547,547,0
|
|
20240613,162700,37562690,547,547,547,547,0
|
|
20240613,162600,37562690,547,547,547,547,368
|
|
20240613,162500,37562690,547,547,547,547,0
|
|
20240613,162400,37562690,547,547,547,547,0
|
|
20240613,162300,37562690,547,547,547,547,0
|
|
20240613,162200,37562690,547,547,547,547,0
|
|
20240613,162100,37562690,547,547,547,547,0
|
|
20240613,162000,37562690,547,547,547,547,0
|
|
20240613,161900,37562690,547,547,547,547,0
|
|
20240613,161800,37562690,547,547,547,547,0
|
|
20240613,161700,37562690,547,547,547,547,0
|
|
20240613,161600,37562690,547,547,547,547,0
|
|
20240613,161500,37562690,547,547,547,547,0
|
|
20240613,161400,37562690,547,547,547,547,0
|
|
20240613,161300,37562690,547,547,547,547,0
|
|
20240613,161200,37562690,547,547,547,547,0
|
|
20240613,161100,37562690,547,547,547,547,0
|
|
20240613,161000,37562690,547,547,547,547,0
|
|
20240613,160900,37562690,547,547,547,547,0
|
|
20240613,160800,37562690,547,547,547,547,0
|
|
20240613,160700,37562690,547,547,547,547,0
|
|
20240613,160600,37562690,547,547,547,547,0
|
|
20240613,160500,37562690,547,547,547,547,0
|
|
20240613,160400,37562690,547,547,547,547,0
|
|
20240613,160300,37562690,547,547,547,547,0
|
|
20240613,160200,37562690,547,547,547,547,0
|
|
20240613,160100,37562690,547,547,547,547,0
|
|
20240613,160000,37562690,547,547,547,547,0
|
|
20240613,155900,37562690,547,547,547,547,0
|
|
20240613,155800,37562690,547,547,547,547,0
|
|
20240613,155700,37562690,547,547,547,547,0
|
|
20240613,155600,37562690,547,547,547,547,368
|
|
20240613,155500,37562690,547,547,547,547,0
|
|
20240613,155400,37562690,547,547,547,547,0
|
|
20240613,155300,37562690,547,547,547,547,0
|
|
20240613,155200,37562690,547,547,547,547,0
|
|
20240613,155100,37562690,547,547,547,547,0
|
|
20240613,155000,37562690,547,547,547,547,0
|
|
20240613,154900,37562690,547,547,547,547,0
|
|
20240613,154800,37562690,547,547,547,547,0
|
|
20240613,154700,37562690,547,547,547,547,0
|
|
20240613,154600,37562690,547,547,547,547,0
|
|
20240613,154500,37562690,547,547,547,547,0
|
|
20240613,154400,37562690,547,547,547,547,0
|
|
20240613,154300,37562690,547,547,547,547,0
|
|
20240613,154200,37562690,547,547,547,547,0
|
|
20240613,154100,37562690,547,547,547,547,0
|
|
20240613,154000,37562690,547,547,547,547,0
|
|
20240613,153900,37562690,547,547,547,547,0
|
|
20240613,153800,37562690,547,547,547,547,0
|
|
20240613,153700,37562690,547,547,547,547,0
|
|
20240613,153600,37562690,547,547,547,547,0
|
|
20240613,153500,37562690,547,547,547,547,0
|
|
20240613,153400,37562690,547,547,547,547,0
|
|
20240613,153300,37562690,547,547,547,547,0
|
|
20240613,153200,37562690,547,547,547,547,0
|
|
20240613,153100,37562690,547,547,547,547,0
|
|
20240613,153000,37562690,547,547,547,547,368
|
|
20240613,152900,37361394,542,542,542,542,0
|
|
20240613,152800,37361394,542,542,542,542,0
|
|
20240613,152700,37361394,542,542,542,542,0
|
|
20240613,152600,37361394,542,542,542,542,0
|
|
20240613,152500,37361394,542,542,542,542,0
|
|
20240613,152400,37361394,542,542,542,542,0
|
|
20240613,152300,37361394,542,542,542,542,0
|
|
20240613,152200,37361394,542,542,542,542,0
|
|
20240613,152100,37361394,542,542,542,542,0
|
|
20240613,152000,37361394,542,542,542,542,0
|
|
20240613,151900,37361394,542,543,547,542,642
|
|
20240613,151800,37012785,547,547,547,547,0
|
|
20240613,151700,37012785,547,547,547,547,0
|
|
20240613,151600,37012785,547,544,547,543,87
|
|
20240613,151500,36965451,543,543,543,543,329
|
|
20240613,151400,36786804,543,543,543,543,0
|
|
20240613,151300,36786804,543,544,544,543,233
|
|
20240613,151200,36660284,543,543,543,543,0
|
|
20240613,151100,36660284,543,543,543,543,0
|
|
20240613,151000,36660284,543,550,550,543,2
|
|
20240613,150900,36659191,543,543,543,543,0
|
|
20240613,150800,36659191,543,550,550,543,4
|
|
20240613,150700,36657005,543,543,543,543,0
|
|
20240613,150600,36657005,543,550,550,543,2
|
|
20240613,150500,36655912,543,543,543,543,1
|
|
20240613,150400,36655369,550,550,550,550,0
|
|
20240613,150300,36655369,550,550,550,550,0
|
|
20240613,150200,36655369,550,550,550,550,1
|
|
20240613,150100,36654819,543,543,543,543,0
|
|
20240613,150000,36654819,543,543,543,543,0
|
|
20240613,145900,36654819,543,543,543,543,0
|
|
20240613,145800,36654819,543,543,543,543,0
|
|
20240613,145700,36654819,543,543,543,543,1
|
|
20240613,145600,36654276,550,550,550,550,0
|
|
20240613,145500,36654276,550,550,550,550,0
|
|
20240613,145400,36654276,550,550,550,550,1
|
|
20240613,145300,36653726,550,550,550,550,1
|
|
20240613,145200,36653176,543,543,543,543,1
|
|
20240613,145100,36652633,550,550,550,550,0
|
|
20240613,145000,36652633,550,549,550,549,54
|
|
20240613,144900,36622960,550,550,550,550,0
|
|
20240613,144800,36622960,550,550,550,550,0
|
|
20240613,144700,36622960,550,545,550,545,15
|
|
20240613,144600,36614780,544,545,545,544,52
|
|
20240613,144500,36586491,543,543,543,543,0
|
|
20240613,144400,36586491,543,543,543,543,0
|
|
20240613,144300,36586491,543,543,543,543,0
|
|
20240613,144200,36586491,543,543,543,543,1
|
|
20240613,144100,36585948,544,545,545,544,2000
|
|
20240613,144000,35497877,551,551,551,551,0
|
|
20240613,143900,35497877,551,551,551,551,0
|
|
20240613,143800,35497877,551,551,551,551,0
|
|
20240613,143700,35497877,551,551,551,551,0
|
|
20240613,143600,35497877,551,547,551,547,2
|
|
20240613,143500,35496779,551,551,551,551,0
|
|
20240613,143400,35496779,551,551,551,551,0
|
|
20240613,143300,35496779,551,551,551,551,0
|
|
20240613,143200,35496779,551,551,551,551,0
|
|
20240613,143100,35496779,551,551,551,551,0
|
|
20240613,143000,35496779,551,551,551,551,0
|
|
20240613,142900,35496779,551,551,551,551,0
|
|
20240613,142800,35496779,551,547,551,547,8
|
|
20240613,142700,35492399,547,549,549,547,3
|
|
20240613,142600,35490754,551,551,551,551,0
|
|
20240613,142500,35490754,551,551,551,551,0
|
|
20240613,142400,35490754,551,549,551,549,72
|
|
20240613,142300,35451084,552,552,552,552,0
|
|
20240613,142200,35451084,552,552,552,552,0
|
|
20240613,142100,35451084,552,552,552,552,0
|
|
20240613,142000,35451084,552,552,552,552,0
|
|
20240613,141900,35451084,552,552,552,552,0
|
|
20240613,141800,35451084,552,552,552,552,0
|
|
20240613,141700,35451084,552,552,552,552,0
|
|
20240613,141600,35451084,552,552,552,552,0
|
|
20240613,141500,35451084,552,552,552,552,0
|
|
20240613,141400,35451084,552,552,552,552,0
|
|
20240613,141300,35451084,552,552,552,552,0
|
|
20240613,141200,35451084,552,552,552,552,0
|
|
20240613,141100,35451084,552,552,552,552,0
|
|
20240613,141000,35451084,552,552,552,552,0
|
|
20240613,140900,35451084,552,552,552,552,0
|
|
20240613,140800,35451084,552,552,552,552,0
|
|
20240613,140700,35451084,552,549,552,549,5
|
|
20240613,140600,35448336,549,549,549,549,2
|
|
20240613,140500,35447238,547,547,552,547,8
|
|
20240613,140400,35442853,545,545,545,545,0
|
|
20240613,140300,35442853,545,546,552,545,1001
|
|
20240613,140200,34890958,544,544,544,544,1
|
|
20240613,140100,34890414,550,544,550,544,9
|
|
20240613,140000,34885498,546,548,548,545,3981
|
|
20240613,135900,32708718,550,550,553,550,4005
|
|
20240613,135800,30505912,550,550,550,550,0
|
|
20240613,135700,30505912,550,550,550,550,1
|
|
20240613,135600,30505362,553,553,553,553,0
|
|
20240613,135500,30505362,553,553,553,553,0
|
|
20240613,135400,30505362,553,550,553,550,4
|
|
20240613,135300,30503156,550,550,550,550,15
|
|
20240613,135200,30494906,553,553,553,553,0
|
|
20240613,135100,30494906,553,553,553,553,0
|
|
20240613,135000,30494906,553,553,553,553,0
|
|
20240613,134900,30494906,553,550,553,550,2
|
|
20240613,134800,30493803,548,548,548,548,0
|
|
20240613,134700,30493803,548,548,548,548,0
|
|
20240613,134600,30493803,548,548,553,548,4
|
|
20240613,134500,30491606,546,546,546,546,0
|
|
20240613,134400,30491606,546,549,553,546,1155
|
|
20240613,134300,29859814,547,549,549,547,16
|
|
20240613,134200,29851040,551,551,551,551,1
|
|
20240613,134100,29850489,551,551,551,551,9
|
|
20240613,134000,29845530,549,549,549,549,0
|
|
20240613,133900,29845530,549,549,549,549,0
|
|
20240613,133800,29845530,549,549,549,549,0
|
|
20240613,133700,29845530,549,549,549,549,0
|
|
20240613,133600,29845530,549,549,549,549,0
|
|
20240613,133500,29845530,549,549,549,549,0
|
|
20240613,133400,29845530,549,549,549,549,0
|
|
20240613,133300,29845530,549,549,549,549,0
|
|
20240613,133200,29845530,549,549,549,549,0
|
|
20240613,133100,29845530,549,549,549,549,0
|
|
20240613,133000,29845530,549,549,549,549,0
|
|
20240613,132900,29845530,549,549,549,549,1
|
|
20240613,132800,29844981,555,549,555,549,90
|
|
20240613,132700,29795119,554,554,554,554,0
|
|
20240613,132600,29795119,554,554,554,554,0
|
|
20240613,132500,29795119,554,552,554,546,236
|
|
20240613,132400,29664639,552,548,552,548,2
|
|
20240613,132300,29663539,546,546,546,546,0
|
|
20240613,132200,29663539,546,546,552,546,4
|
|
20240613,132100,29661347,552,546,552,546,3
|
|
20240613,132000,29659701,552,548,552,548,2
|
|
20240613,131900,29658601,547,547,547,547,0
|
|
20240613,131800,29658601,547,550,550,547,301
|
|
20240613,131700,29493345,558,558,558,558,0
|
|
20240613,131600,29493345,558,558,558,558,0
|
|
20240613,131500,29493345,558,558,558,558,0
|
|
20240613,131400,29493345,558,558,558,558,0
|
|
20240613,131300,29493345,558,558,558,558,0
|
|
20240613,131200,29493345,558,558,558,558,0
|
|
20240613,131100,29493345,558,558,558,558,0
|
|
20240613,131000,29493345,558,558,558,558,0
|
|
20240613,130900,29493345,558,552,558,552,60
|
|
20240613,130800,29460027,555,555,555,555,0
|
|
20240613,130700,29460027,555,552,555,552,402
|
|
20240613,130600,29238120,555,555,555,555,0
|
|
20240613,130500,29238120,555,555,555,555,0
|
|
20240613,130400,29238120,555,552,555,552,50
|
|
20240613,130300,29210373,555,552,555,552,10
|
|
20240613,130200,29204826,555,550,555,550,3
|
|
20240613,130100,29203169,550,550,550,550,428
|
|
20240613,130000,28967769,555,550,555,550,6
|
|
20240613,125900,28964449,555,549,555,549,20
|
|
20240613,125800,28953355,555,555,555,555,0
|
|
20240613,125700,28953355,555,549,555,549,2
|
|
20240613,125600,28952251,555,546,555,546,5171
|
|
20240613,125500,26100003,546,546,546,546,0
|
|
20240613,125400,26100003,546,546,546,546,1
|
|
20240613,125300,26099457,544,544,544,544,90
|
|
20240613,125200,26050497,544,544,544,544,350
|
|
20240613,125100,25860097,549,546,549,546,2
|
|
20240613,125000,25859002,544,545,545,544,147
|
|
20240613,124900,25778946,549,546,549,546,4
|
|
20240613,124800,25776758,549,549,549,549,0
|
|
20240613,124700,25776758,549,549,549,549,0
|
|
20240613,124600,25776758,549,549,549,549,0
|
|
20240613,124500,25776758,549,549,549,549,0
|
|
20240613,124400,25776758,549,549,549,549,0
|
|
20240613,124300,25776758,549,549,549,549,0
|
|
20240613,124200,25776758,549,549,549,549,0
|
|
20240613,124100,25776758,549,549,549,549,0
|
|
20240613,124000,25776758,549,549,549,549,0
|
|
20240613,123900,25776758,549,549,549,549,0
|
|
20240613,123800,25776758,549,549,549,549,0
|
|
20240613,123700,25776758,549,549,549,549,0
|
|
20240613,123600,25776758,549,549,549,549,0
|
|
20240613,123500,25776758,549,549,549,549,0
|
|
20240613,123400,25776758,549,549,549,549,0
|
|
20240613,123300,25776758,549,549,549,549,0
|
|
20240613,123200,25776758,549,549,549,549,0
|
|
20240613,123100,25776758,549,549,549,549,0
|
|
20240613,123000,25776758,549,549,549,549,0
|
|
20240613,122900,25776758,549,549,549,549,0
|
|
20240613,122800,25776758,549,549,549,549,0
|
|
20240613,122700,25776758,549,549,549,549,0
|
|
20240613,122600,25776758,549,549,549,549,0
|
|
20240613,122500,25776758,549,546,549,546,9
|
|
20240613,122400,25771820,549,549,549,549,0
|
|
20240613,122300,25771820,549,549,549,549,0
|
|
20240613,122200,25771820,549,546,549,546,2
|
|
20240613,122100,25770725,546,544,546,544,8
|
|
20240613,122000,25766359,549,549,549,549,0
|
|
20240613,121900,25766359,549,546,549,546,2
|
|
20240613,121800,25765264,544,544,544,544,0
|
|
20240613,121700,25765264,544,544,544,544,0
|
|
20240613,121600,25765264,544,544,544,544,0
|
|
20240613,121500,25765264,544,545,545,544,176
|
|
20240613,121400,25669389,545,545,545,545,0
|
|
20240613,121300,25669389,545,547,549,545,5
|
|
20240613,121200,25666658,545,547,550,545,4
|
|
20240613,121100,25664467,545,545,545,545,1
|
|
20240613,121000,25663922,550,550,550,550,0
|
|
20240613,120900,25663922,550,550,550,550,0
|
|
20240613,120800,25663922,550,550,550,550,0
|
|
20240613,120700,25663922,550,550,550,550,0
|
|
20240613,120600,25663922,550,547,550,547,2
|
|
20240613,120500,25662825,550,546,550,546,90
|
|
20240613,120400,25613413,549,546,549,546,2
|
|
20240613,120300,25612318,544,546,549,544,3
|
|
20240613,120200,25610679,544,544,544,544,0
|
|
20240613,120100,25610679,544,546,549,544,3
|
|
20240613,120000,25609040,544,544,544,544,0
|
|
20240613,115900,25609040,544,546,549,544,3
|
|
20240613,115800,25607401,544,546,549,544,3
|
|
20240613,115700,25605762,544,544,544,544,0
|
|
20240613,115600,25605762,544,546,549,544,5
|
|
20240613,115500,25603031,544,544,544,544,0
|
|
20240613,115400,25603031,544,544,544,544,0
|
|
20240613,115300,25603031,544,544,544,544,130
|
|
20240613,115200,25532311,549,546,549,546,2
|
|
20240613,115100,25531216,549,549,549,549,0
|
|
20240613,115000,25531216,549,544,549,544,3
|
|
20240613,114900,25529577,546,546,546,544,10
|
|
20240613,114800,25524125,546,546,549,546,7
|
|
20240613,114700,25520300,546,545,546,544,1891
|
|
20240613,114600,24489720,550,547,550,547,12
|
|
20240613,114500,24483138,550,547,550,547,1004
|
|
20240613,114400,23930941,550,547,550,547,14
|
|
20240613,114300,23923262,550,547,550,547,6
|
|
20240613,114200,23919971,550,547,550,547,14
|
|
20240613,114100,23912289,550,547,550,547,10
|
|
20240613,114000,23906804,550,547,550,547,6
|
|
20240613,113900,23903513,550,547,550,547,2
|
|
20240613,113800,23902416,545,545,545,545,0
|
|
20240613,113700,23902416,545,545,545,545,0
|
|
20240613,113600,23902416,545,545,545,545,0
|
|
20240613,113500,23902416,545,545,545,545,0
|
|
20240613,113400,23902416,545,545,545,545,0
|
|
20240613,113300,23902416,545,545,545,545,0
|
|
20240613,113200,23902416,545,547,547,545,3844
|
|
20240613,113100,21806383,549,549,549,549,0
|
|
20240613,113000,21806383,549,549,549,549,0
|
|
20240613,112900,21806383,549,549,549,549,0
|
|
20240613,112800,21806383,549,549,549,549,0
|
|
20240613,112700,21806383,549,549,549,549,0
|
|
20240613,112600,21806383,549,549,549,549,8
|
|
20240613,112500,21801991,548,548,548,548,35
|
|
20240613,112400,21782811,549,549,549,549,0
|
|
20240613,112300,21782811,549,549,549,549,0
|
|
20240613,112200,21782811,549,549,549,549,10
|
|
20240613,112100,21777321,550,550,550,550,0
|
|
20240613,112000,21777321,550,550,550,550,0
|
|
20240613,111900,21777321,550,550,550,550,0
|
|
20240613,111800,21777321,550,550,550,550,0
|
|
20240613,111700,21777321,550,550,550,550,0
|
|
20240613,111600,21777321,550,550,550,550,0
|
|
20240613,111500,21777321,550,550,550,550,0
|
|
20240613,111400,21777321,550,550,550,550,0
|
|
20240613,111300,21777321,550,550,550,550,0
|
|
20240613,111200,21777321,550,549,550,549,10
|
|
20240613,111100,21771822,550,549,550,549,2
|
|
20240613,111000,21770723,548,548,548,548,1200
|
|
20240613,110900,21113123,550,550,550,550,0
|
|
20240613,110800,21113123,550,550,550,550,0
|
|
20240613,110700,21113123,550,550,550,550,0
|
|
20240613,110600,21113123,550,550,550,550,103
|
|
20240613,110500,21056473,550,550,550,550,7
|
|
20240613,110400,21052623,550,549,550,549,107
|
|
20240613,110300,20993876,548,548,548,548,0
|
|
20240613,110200,20993876,548,548,548,548,0
|
|
20240613,110100,20993876,548,548,548,548,1200
|
|
20240613,110000,20336276,549,549,549,549,1
|
|
20240613,105900,20335727,548,546,548,546,2
|
|
20240613,105800,20334633,549,548,549,548,2
|
|
20240613,105700,20333536,547,549,549,547,3624
|
|
20240613,105600,18351067,550,550,550,550,0
|
|
20240613,105500,18351067,550,550,550,550,0
|
|
20240613,105400,18351067,550,550,550,550,0
|
|
20240613,105300,18351067,550,550,550,550,0
|
|
20240613,105200,18351067,550,550,550,550,0
|
|
20240613,105100,18351067,550,550,550,550,0
|
|
20240613,105000,18351067,550,550,550,550,0
|
|
20240613,104900,18351067,550,550,550,550,0
|
|
20240613,104800,18351067,550,550,550,550,0
|
|
20240613,104700,18351067,550,550,550,550,0
|
|
20240613,104600,18351067,550,550,550,550,0
|
|
20240613,104500,18351067,550,550,550,550,0
|
|
20240613,104400,18351067,550,550,550,550,52
|
|
20240613,104300,18322467,551,551,551,551,646
|
|
20240613,104200,17966521,552,552,552,552,0
|
|
20240613,104100,17966521,552,552,552,552,0
|
|
20240613,104000,17966521,552,552,552,552,10
|
|
20240613,103900,17961001,551,551,551,551,1
|
|
20240613,103800,17960450,552,552,552,552,0
|
|
20240613,103700,17960450,552,549,552,549,160
|
|
20240613,103600,17872602,552,552,552,552,0
|
|
20240613,103500,17872602,552,551,552,551,4
|
|
20240613,103400,17870396,552,552,552,552,0
|
|
20240613,103300,17870396,552,551,552,551,2
|
|
20240613,103200,17869293,552,552,552,552,0
|
|
20240613,103100,17869293,552,552,552,552,0
|
|
20240613,103000,17869293,552,552,552,552,2
|
|
20240613,102900,17868189,552,550,552,550,2
|
|
20240613,102800,17867087,552,552,552,552,300
|
|
20240613,102700,17701487,552,552,552,552,0
|
|
20240613,102600,17701487,552,550,552,550,2
|
|
20240613,102500,17700385,550,550,550,550,623
|
|
20240613,102400,17357735,550,550,550,550,0
|
|
20240613,102300,17357735,550,550,550,550,0
|
|
20240613,102200,17357735,550,550,550,550,0
|
|
20240613,102100,17357735,550,550,550,550,0
|
|
20240613,102000,17357735,550,550,550,550,0
|
|
20240613,101900,17357735,550,550,550,550,400
|
|
20240613,101800,17137735,550,550,550,550,36
|
|
20240613,101700,17117935,549,549,549,549,0
|
|
20240613,101600,17117935,549,549,549,549,0
|
|
20240613,101500,17117935,549,549,549,549,8
|
|
20240613,101400,17113543,549,549,549,549,1
|
|
20240613,101300,17112994,550,550,550,550,1
|
|
20240613,101200,17112444,548,548,548,548,0
|
|
20240613,101100,17112444,548,548,548,548,0
|
|
20240613,101000,17112444,548,547,548,547,877
|
|
20240613,100900,16631849,545,545,545,545,0
|
|
20240613,100800,16631849,545,545,545,545,0
|
|
20240613,100700,16631849,545,545,545,545,0
|
|
20240613,100600,16631849,545,545,548,543,12
|
|
20240613,100500,16625284,548,545,548,545,548
|
|
20240613,100400,16326621,543,543,543,543,0
|
|
20240613,100300,16326621,543,543,543,543,1
|
|
20240613,100200,16326078,548,548,548,548,0
|
|
20240613,100100,16326078,548,543,548,543,4
|
|
20240613,100000,16323894,547,545,547,545,3
|
|
20240613,095900,16322255,543,543,543,543,0
|
|
20240613,095800,16322255,543,543,543,543,0
|
|
20240613,095700,16322255,543,543,543,543,0
|
|
20240613,095600,16322255,543,543,543,543,0
|
|
20240613,095500,16322255,543,543,543,543,1
|
|
20240613,095400,16321712,544,545,548,544,4
|
|
20240613,095300,16319531,543,543,543,543,0
|
|
20240613,095200,16319531,543,543,543,543,1
|
|
20240613,095100,16318988,545,545,545,545,1
|
|
20240613,095000,16318443,548,545,548,543,4
|
|
20240613,094900,16316262,543,543,543,543,1
|
|
20240613,094800,16315719,548,545,548,545,496
|
|
20240613,094700,16044124,547,547,547,547,0
|
|
20240613,094600,16044124,547,547,547,547,2
|
|
20240613,094500,16043030,545,543,545,543,20
|
|
20240613,094400,16032166,548,545,548,545,24
|
|
20240613,094300,16019017,548,545,548,545,2
|
|
20240613,094200,16017924,543,543,543,543,1
|
|
20240613,094100,16017381,548,545,548,545,10
|
|
20240613,094000,16011904,543,545,547,543,13
|
|
20240613,093900,16004807,543,543,543,543,17
|
|
20240613,093800,15995576,543,543,543,543,0
|
|
20240613,093700,15995576,543,543,543,541,462
|
|
20240613,093600,15744712,541,541,541,541,0
|
|
20240613,093500,15744712,541,541,541,541,45
|
|
20240613,093400,15720367,541,543,546,541,3
|
|
20240613,093300,15718737,541,541,541,541,0
|
|
20240613,093200,15718737,541,539,541,539,2
|
|
20240613,093100,15717657,546,543,546,538,141
|
|
20240613,093000,15641184,548,545,548,545,500
|
|
20240613,092900,15367187,548,548,548,548,0
|
|
20240613,092800,15367187,548,548,548,548,0
|
|
20240613,092700,15367187,548,548,548,548,0
|
|
20240613,092600,15367187,548,545,548,545,2
|
|
20240613,092500,15366094,543,543,543,543,2
|
|
20240613,092400,15365008,548,545,548,543,16
|
|
20240613,092300,15356251,543,542,543,538,4701
|
|
20240613,092200,12816001,543,545,545,542,5579
|
|
20240613,092100,9786910,548,545,548,545,3
|
|
20240613,092000,9785270,548,547,548,547,3
|
|
20240613,091900,9783628,545,545,545,545,97
|
|
20240613,091800,9730763,545,545,548,545,113
|
|
20240613,091700,9669173,545,548,548,545,1390
|
|
20240613,091600,8907460,552,550,552,548,534
|
|
20240613,091500,8614022,552,552,552,552,0
|
|
20240613,091400,8614022,552,552,552,552,0
|
|
20240613,091300,8614022,552,549,552,549,143
|
|
20240613,091200,8535509,553,553,553,553,0
|
|
20240613,091100,8535509,553,553,553,553,1
|
|
20240613,091000,8534956,552,552,552,552,5
|
|
20240613,090900,8532196,553,555,555,553,845
|
|
20240613,090800,8063521,559,559,559,559,1
|
|
20240613,090700,8062962,560,560,560,560,1
|
|
20240613,090600,8062402,553,553,561,553,636
|
|
20240613,090500,7710454,561,553,561,553,514
|
|
20240613,090400,7422212,553,562,562,553,176
|
|
20240613,090300,7323309,563,563,563,563,18
|
|
20240613,090200,7313175,563,562,563,562,2161
|
|
20240613,090100,6098552,563,563,563,563,0
|
|
20240613,090000,6098552,563,564,564,563,10814
|