623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192000,483270647,770,770,770,770,8871
|
|
20240607,191900,483270647,770,770,770,770,0
|
|
20240607,191800,483270647,770,770,770,770,0
|
|
20240607,191700,483270647,770,770,770,770,0
|
|
20240607,191600,483270647,770,770,770,770,0
|
|
20240607,191500,483270647,770,770,770,770,0
|
|
20240607,191400,483270647,770,770,770,770,0
|
|
20240607,191300,483270647,770,770,770,770,0
|
|
20240607,191200,483270647,770,770,770,770,0
|
|
20240607,191100,483270647,770,770,770,770,0
|
|
20240607,191000,483270647,770,770,770,770,0
|
|
20240607,190900,483270647,770,770,770,770,0
|
|
20240607,190800,483270647,770,770,770,770,0
|
|
20240607,190700,483270647,770,770,770,770,0
|
|
20240607,190600,483270647,770,770,770,770,0
|
|
20240607,190500,483270647,770,770,770,770,0
|
|
20240607,190400,483270647,770,770,770,770,0
|
|
20240607,190300,483270647,770,770,770,770,0
|
|
20240607,190200,483270647,770,770,770,770,0
|
|
20240607,190100,483270647,770,770,770,770,0
|
|
20240607,190000,483270647,770,770,770,770,0
|
|
20240607,185900,483270647,770,770,770,770,0
|
|
20240607,185800,483270647,770,770,770,770,0
|
|
20240607,185700,483270647,770,770,770,770,0
|
|
20240607,185600,483270647,770,770,770,770,0
|
|
20240607,185500,483270647,770,770,770,770,0
|
|
20240607,185400,483270647,770,770,770,770,0
|
|
20240607,185300,483270647,770,770,770,770,0
|
|
20240607,185200,483270647,770,770,770,770,0
|
|
20240607,185100,483270647,770,770,770,770,0
|
|
20240607,185000,483270647,770,770,770,770,8871
|
|
20240607,184900,483270647,770,770,770,770,0
|
|
20240607,184800,483270647,770,770,770,770,0
|
|
20240607,184700,483270647,770,770,770,770,0
|
|
20240607,184600,483270647,770,770,770,770,0
|
|
20240607,184500,483270647,770,770,770,770,0
|
|
20240607,184400,483270647,770,770,770,770,0
|
|
20240607,184300,483270647,770,770,770,770,0
|
|
20240607,184200,483270647,770,770,770,770,0
|
|
20240607,184100,483270647,770,770,770,770,0
|
|
20240607,184000,483270647,770,770,770,770,0
|
|
20240607,183900,483270647,770,770,770,770,0
|
|
20240607,183800,483270647,770,770,770,770,0
|
|
20240607,183700,483270647,770,770,770,770,0
|
|
20240607,183600,483270647,770,770,770,770,0
|
|
20240607,183500,483270647,770,770,770,770,0
|
|
20240607,183400,483270647,770,770,770,770,0
|
|
20240607,183300,483270647,770,770,770,770,0
|
|
20240607,183200,483270647,770,770,770,770,0
|
|
20240607,183100,483270647,770,770,770,770,0
|
|
20240607,183000,483270647,770,770,770,770,0
|
|
20240607,182900,483270647,770,770,770,770,0
|
|
20240607,182800,483270647,770,770,770,770,0
|
|
20240607,182700,483270647,770,770,770,770,0
|
|
20240607,182600,483270647,770,770,770,770,0
|
|
20240607,182500,483270647,770,770,770,770,0
|
|
20240607,182400,483270647,770,770,770,770,0
|
|
20240607,182300,483270647,770,770,770,770,0
|
|
20240607,182200,483270647,770,770,770,770,0
|
|
20240607,182100,483270647,770,770,770,770,0
|
|
20240607,182000,483270647,770,770,770,770,8871
|
|
20240607,181900,483270647,770,770,770,770,0
|
|
20240607,181800,483270647,770,770,770,770,0
|
|
20240607,181700,483270647,770,770,770,770,0
|
|
20240607,181600,483270647,770,770,770,770,0
|
|
20240607,181500,483270647,770,770,770,770,0
|
|
20240607,181400,483270647,770,770,770,770,0
|
|
20240607,181300,483270647,770,770,770,770,0
|
|
20240607,181200,483270647,770,770,770,770,0
|
|
20240607,181100,483270647,770,770,770,770,0
|
|
20240607,181000,483270647,770,770,770,770,0
|
|
20240607,180900,483270647,770,770,770,770,0
|
|
20240607,180800,483270647,770,770,770,770,0
|
|
20240607,180700,483270647,770,770,770,770,0
|
|
20240607,180600,483270647,770,770,770,770,0
|
|
20240607,180500,483270647,770,770,770,770,0
|
|
20240607,180400,483270647,770,770,770,770,0
|
|
20240607,180300,483270647,770,770,770,770,0
|
|
20240607,180200,483270647,770,770,770,770,0
|
|
20240607,180100,483270647,770,770,770,770,0
|
|
20240607,180000,483270647,770,770,770,770,0
|
|
20240607,175900,483270647,770,770,770,770,0
|
|
20240607,175800,483270647,770,770,770,770,0
|
|
20240607,175700,483270647,770,770,770,770,0
|
|
20240607,175600,483270647,770,770,770,770,0
|
|
20240607,175500,483270647,770,770,770,770,0
|
|
20240607,175400,483270647,770,770,770,770,0
|
|
20240607,175300,483270647,770,770,770,770,0
|
|
20240607,175200,483270647,770,770,770,770,0
|
|
20240607,175100,483270647,770,770,770,770,0
|
|
20240607,175000,483270647,770,770,770,770,8871
|
|
20240607,174900,483270647,770,770,770,770,0
|
|
20240607,174800,483270647,770,770,770,770,0
|
|
20240607,174700,483270647,770,770,770,770,0
|
|
20240607,174600,483270647,770,770,770,770,0
|
|
20240607,174500,483270647,770,770,770,770,0
|
|
20240607,174400,483270647,770,770,770,770,0
|
|
20240607,174300,483270647,770,770,770,770,0
|
|
20240607,174200,483270647,770,770,770,770,0
|
|
20240607,174100,483270647,770,770,770,770,0
|
|
20240607,174000,483270647,770,770,770,770,0
|
|
20240607,173900,483270647,770,770,770,770,0
|
|
20240607,173800,483270647,770,770,770,770,0
|
|
20240607,173700,483270647,770,770,770,770,0
|
|
20240607,173600,483270647,770,770,770,770,0
|
|
20240607,173500,483270647,770,770,770,770,0
|
|
20240607,173400,483270647,770,770,770,770,0
|
|
20240607,173300,483270647,770,770,770,770,0
|
|
20240607,173200,483270647,770,770,770,770,0
|
|
20240607,173100,483270647,770,770,770,770,0
|
|
20240607,173000,483270647,770,770,770,770,0
|
|
20240607,172900,483270647,770,770,770,770,0
|
|
20240607,172800,483270647,770,770,770,770,0
|
|
20240607,172700,483270647,770,770,770,770,0
|
|
20240607,172600,483270647,770,770,770,770,0
|
|
20240607,172500,483270647,770,770,770,770,0
|
|
20240607,172400,483270647,770,770,770,770,0
|
|
20240607,172300,483270647,770,770,770,770,0
|
|
20240607,172200,483270647,770,770,770,770,0
|
|
20240607,172100,483270647,770,770,770,770,0
|
|
20240607,172000,483270647,770,770,770,770,8871
|
|
20240607,171900,483270647,770,770,770,770,0
|
|
20240607,171800,483270647,770,770,770,770,0
|
|
20240607,171700,483270647,770,770,770,770,0
|
|
20240607,171600,483270647,770,770,770,770,0
|
|
20240607,171500,483270647,770,770,770,770,0
|
|
20240607,171400,483270647,770,770,770,770,0
|
|
20240607,171300,483270647,770,770,770,770,0
|
|
20240607,171200,483270647,770,770,770,770,0
|
|
20240607,171100,483270647,770,770,770,770,0
|
|
20240607,171000,483270647,770,770,770,770,0
|
|
20240607,170900,483270647,770,770,770,770,0
|
|
20240607,170800,483270647,770,770,770,770,0
|
|
20240607,170700,483270647,770,770,770,770,0
|
|
20240607,170600,483270647,770,770,770,770,0
|
|
20240607,170500,483270647,770,770,770,770,0
|
|
20240607,170400,483270647,770,770,770,770,0
|
|
20240607,170300,483270647,770,770,770,770,0
|
|
20240607,170200,483270647,770,770,770,770,0
|
|
20240607,170100,483270647,770,770,770,770,0
|
|
20240607,170000,483270647,770,770,770,770,0
|
|
20240607,165900,483270647,770,770,770,770,0
|
|
20240607,165800,483270647,770,770,770,770,0
|
|
20240607,165700,483270647,770,770,770,770,0
|
|
20240607,165600,483270647,770,770,770,770,0
|
|
20240607,165500,483270647,770,770,770,770,0
|
|
20240607,165400,483270647,770,770,770,770,0
|
|
20240607,165300,483270647,770,770,770,770,0
|
|
20240607,165200,483270647,770,770,770,770,0
|
|
20240607,165100,483270647,770,770,770,770,0
|
|
20240607,165000,483270647,770,770,770,770,8871
|
|
20240607,164900,483270647,770,770,770,770,0
|
|
20240607,164800,483270647,770,770,770,770,0
|
|
20240607,164700,483270647,770,770,770,770,0
|
|
20240607,164600,483270647,770,770,770,770,0
|
|
20240607,164500,483270647,770,770,770,770,0
|
|
20240607,164400,483270647,770,770,770,770,0
|
|
20240607,164300,483270647,770,770,770,770,0
|
|
20240607,164200,483270647,770,770,770,770,0
|
|
20240607,164100,483270647,770,770,770,770,0
|
|
20240607,164000,483270647,770,770,770,770,0
|
|
20240607,163900,483270647,770,770,770,770,0
|
|
20240607,163800,483270647,770,770,770,770,0
|
|
20240607,163700,483270647,770,770,770,770,0
|
|
20240607,163600,483270647,770,770,770,770,0
|
|
20240607,163500,483270647,770,770,770,770,0
|
|
20240607,163400,483270647,770,770,770,770,0
|
|
20240607,163300,483270647,770,770,770,770,0
|
|
20240607,163200,483270647,770,770,770,770,0
|
|
20240607,163100,483270647,770,770,770,770,0
|
|
20240607,163000,483270647,770,770,770,770,0
|
|
20240607,162900,483270647,770,770,770,770,0
|
|
20240607,162800,483270647,770,770,770,770,0
|
|
20240607,162700,483270647,770,770,770,770,0
|
|
20240607,162600,483270647,770,770,770,770,0
|
|
20240607,162500,483270647,770,770,770,770,0
|
|
20240607,162400,483270647,770,770,770,770,0
|
|
20240607,162300,483270647,770,770,770,770,0
|
|
20240607,162200,483270647,770,770,770,770,0
|
|
20240607,162100,483270647,770,770,770,770,0
|
|
20240607,162000,483270647,770,770,770,770,8871
|
|
20240607,161900,483270647,770,770,770,770,0
|
|
20240607,161800,483270647,770,770,770,770,0
|
|
20240607,161700,483270647,770,770,770,770,0
|
|
20240607,161600,483270647,770,770,770,770,0
|
|
20240607,161500,483270647,770,770,770,770,0
|
|
20240607,161400,483270647,770,770,770,770,0
|
|
20240607,161300,483270647,770,770,770,770,0
|
|
20240607,161200,483270647,770,770,770,770,0
|
|
20240607,161100,483270647,770,770,770,770,0
|
|
20240607,161000,483270647,770,770,770,770,0
|
|
20240607,160900,483270647,770,770,770,770,0
|
|
20240607,160800,483270647,770,770,770,770,0
|
|
20240607,160700,483270647,770,770,770,770,0
|
|
20240607,160600,483270647,770,770,770,770,0
|
|
20240607,160500,483270647,770,770,770,770,0
|
|
20240607,160400,483270647,770,770,770,770,0
|
|
20240607,160300,483270647,770,770,770,770,0
|
|
20240607,160200,483270647,770,770,770,770,0
|
|
20240607,160100,483270647,770,770,770,770,0
|
|
20240607,160000,483270647,770,770,770,770,0
|
|
20240607,155900,483270647,770,770,770,770,0
|
|
20240607,155800,483270647,770,770,770,770,0
|
|
20240607,155700,483270647,770,770,770,770,0
|
|
20240607,155600,483270647,770,770,770,770,0
|
|
20240607,155500,483270647,770,770,770,770,0
|
|
20240607,155400,483270647,770,770,770,770,0
|
|
20240607,155300,483270647,770,770,770,770,0
|
|
20240607,155200,483270647,770,770,770,770,0
|
|
20240607,155100,483270647,770,770,770,770,0
|
|
20240607,155000,483270647,770,770,770,770,8871
|
|
20240607,154900,483270647,770,770,770,770,0
|
|
20240607,154800,483270647,770,770,770,770,0
|
|
20240607,154700,483270647,770,770,770,770,0
|
|
20240607,154600,483270647,770,770,770,770,0
|
|
20240607,154500,483270647,770,770,770,770,0
|
|
20240607,154400,483270647,770,770,770,770,0
|
|
20240607,154300,483270647,770,770,770,770,0
|
|
20240607,154200,483270647,770,770,770,770,0
|
|
20240607,154100,483270647,770,770,770,770,0
|
|
20240607,154000,483270647,770,770,770,770,0
|
|
20240607,153900,483270647,770,770,770,770,0
|
|
20240607,153800,483270647,770,770,770,770,0
|
|
20240607,153700,483270647,770,770,770,770,0
|
|
20240607,153600,483270647,770,770,770,770,0
|
|
20240607,153500,483270647,770,770,770,770,0
|
|
20240607,153400,483270647,770,770,770,770,0
|
|
20240607,153300,483270647,770,770,770,770,0
|
|
20240607,153200,483270647,770,770,770,770,0
|
|
20240607,153100,483270647,770,770,770,770,0
|
|
20240607,153000,483270647,770,770,770,770,8871
|
|
20240607,152900,476439977,771,771,771,771,0
|
|
20240607,152800,476439977,771,771,771,771,0
|
|
20240607,152700,476439977,771,771,771,771,0
|
|
20240607,152600,476439977,771,771,771,771,0
|
|
20240607,152500,476439977,771,771,771,771,0
|
|
20240607,152400,476439977,771,771,771,771,0
|
|
20240607,152300,476439977,771,771,771,771,0
|
|
20240607,152200,476439977,771,771,771,771,0
|
|
20240607,152100,476439977,771,771,771,771,0
|
|
20240607,152000,476439977,771,771,771,771,0
|
|
20240607,151900,476439977,771,771,773,771,3482
|
|
20240607,151800,473755347,772,772,772,772,1416
|
|
20240607,151700,472662195,772,772,772,772,11
|
|
20240607,151600,472653703,772,772,772,772,1
|
|
20240607,151500,472652931,772,771,772,771,9
|
|
20240607,151400,472645984,772,770,772,770,1665
|
|
20240607,151300,471360710,770,770,770,770,22898
|
|
20240607,151200,453729250,770,772,772,770,13738
|
|
20240607,151100,443147385,773,774,774,773,156
|
|
20240607,151000,443026794,773,774,774,772,3731
|
|
20240607,150900,440146120,774,775,775,774,3427
|
|
20240607,150800,437493595,775,775,775,775,5
|
|
20240607,150700,437489720,775,775,775,775,5500
|
|
20240607,150600,433227220,775,775,775,775,121
|
|
20240607,150500,433133445,774,774,774,774,169
|
|
20240607,150400,433002639,775,774,775,774,105
|
|
20240607,150300,432921349,774,774,774,774,0
|
|
20240607,150200,432921349,774,774,774,774,2697
|
|
20240607,150100,430833871,774,775,775,774,505
|
|
20240607,150000,430442501,775,775,775,775,0
|
|
20240607,145900,430442501,775,773,775,773,2567
|
|
20240607,145800,428455643,773,773,773,773,0
|
|
20240607,145700,428455643,773,773,773,773,506
|
|
20240607,145600,428064505,774,774,774,774,453
|
|
20240607,145500,427713883,774,774,774,774,228
|
|
20240607,145400,427537411,775,775,775,774,284
|
|
20240607,145300,427317382,775,774,775,774,31
|
|
20240607,145200,427293387,773,773,773,771,42
|
|
20240607,145100,427260971,774,776,776,774,6015
|
|
20240607,145000,422593359,776,775,776,775,718
|
|
20240607,144900,422036193,776,774,776,774,3
|
|
20240607,144800,422033867,776,776,776,776,0
|
|
20240607,144700,422033867,776,773,776,773,3
|
|
20240607,144600,422031545,776,774,779,774,37226
|
|
20240607,144500,393109635,774,774,774,774,397
|
|
20240607,144400,392802357,774,775,775,773,732
|
|
20240607,144300,392235091,775,774,775,774,520
|
|
20240607,144200,391832591,774,773,777,773,26970
|
|
20240607,144100,370903544,775,770,775,770,21529
|
|
20240607,144000,354253540,770,770,770,770,0
|
|
20240607,143900,354253540,770,773,773,770,1002
|
|
20240607,143800,353481994,773,773,773,773,0
|
|
20240607,143700,353481994,773,771,774,771,2101
|
|
20240607,143600,351855842,774,771,774,771,17945
|
|
20240607,143500,338001502,770,770,770,770,2332
|
|
20240607,143400,336205862,769,769,769,769,0
|
|
20240607,143300,336205862,769,769,769,769,0
|
|
20240607,143200,336205862,769,769,769,769,63
|
|
20240607,143100,336157415,769,769,769,769,105
|
|
20240607,143000,336076670,768,768,768,768,758
|
|
20240607,142900,335494526,768,768,768,768,0
|
|
20240607,142800,335494526,768,768,768,768,0
|
|
20240607,142700,335494526,768,768,768,768,0
|
|
20240607,142600,335494526,768,768,768,768,100
|
|
20240607,142500,335417726,768,768,768,768,300
|
|
20240607,142400,335187326,768,768,768,768,0
|
|
20240607,142300,335187326,768,768,768,768,45
|
|
20240607,142200,335152766,768,768,768,768,0
|
|
20240607,142100,335152766,768,768,768,768,26
|
|
20240607,142000,335132798,768,768,768,768,100
|
|
20240607,141900,335055998,768,768,768,768,0
|
|
20240607,141800,335055998,768,768,768,768,0
|
|
20240607,141700,335055998,768,768,768,768,0
|
|
20240607,141600,335055998,768,768,768,768,4388
|
|
20240607,141500,331686014,768,768,768,768,32462
|
|
20240607,141400,306755198,768,768,768,768,0
|
|
20240607,141300,306755198,768,768,768,768,0
|
|
20240607,141200,306755198,768,768,768,768,0
|
|
20240607,141100,306755198,768,768,768,768,64
|
|
20240607,141000,306706046,768,768,768,768,9015
|
|
20240607,140900,299782526,768,768,768,768,201
|
|
20240607,140800,299628158,769,768,769,768,16
|
|
20240607,140700,299615869,769,768,769,768,7103
|
|
20240607,140600,294158414,767,767,767,766,1779
|
|
20240607,140500,292795144,768,767,768,767,5116
|
|
20240607,140400,288871056,768,768,768,768,500
|
|
20240607,140300,288487056,767,767,767,767,8
|
|
20240607,140200,288480920,768,768,768,768,1
|
|
20240607,140100,288480152,768,768,768,768,501
|
|
20240607,140000,288095384,765,765,765,765,0
|
|
20240607,135900,288095384,765,767,767,765,1500
|
|
20240607,135800,286945824,767,767,767,767,400
|
|
20240607,135700,286639024,767,767,767,767,0
|
|
20240607,135600,286639024,767,767,767,767,0
|
|
20240607,135500,286639024,767,767,767,767,11
|
|
20240607,135400,286630587,768,768,768,768,0
|
|
20240607,135300,286630587,768,768,768,768,0
|
|
20240607,135200,286630587,768,768,768,768,0
|
|
20240607,135100,286630587,768,768,768,768,1
|
|
20240607,135000,286629819,766,766,766,766,22
|
|
20240607,134900,286612967,766,767,767,766,5717
|
|
20240607,134800,282230251,767,768,768,767,6346
|
|
20240607,134700,277359523,768,767,768,767,7627
|
|
20240607,134600,271509601,766,767,767,766,4180
|
|
20240607,134500,268307541,769,769,769,769,0
|
|
20240607,134400,268307541,769,769,769,769,651
|
|
20240607,134300,267806922,769,769,769,769,0
|
|
20240607,134200,267806922,769,766,769,766,2167
|
|
20240607,134100,266146997,766,766,766,766,9
|
|
20240607,134000,266140103,769,769,769,769,4
|
|
20240607,133900,266137027,770,769,770,769,51
|
|
20240607,133800,266097807,770,767,770,767,7554
|
|
20240607,133700,260290779,769,767,769,767,4418
|
|
20240607,133600,256896337,767,767,767,767,3700
|
|
20240607,133500,254058437,767,768,768,767,1891
|
|
20240607,133400,252606239,767,767,767,767,3501
|
|
20240607,133300,249920972,767,767,767,767,4500
|
|
20240607,133200,246469472,767,767,767,767,981
|
|
20240607,133100,245717045,767,767,767,767,0
|
|
20240607,133000,245717045,767,767,767,767,6
|
|
20240607,132900,245712443,767,767,767,767,3
|
|
20240607,132800,245710142,767,767,767,767,8
|
|
20240607,132700,245704006,767,767,767,767,2
|
|
20240607,132600,245702472,767,767,767,767,0
|
|
20240607,132500,245702472,767,767,767,767,0
|
|
20240607,132400,245702472,767,767,767,767,998
|
|
20240607,132300,244937006,767,767,767,767,1
|
|
20240607,132200,244936239,767,767,767,767,0
|
|
20240607,132100,244936239,767,767,767,767,3099
|
|
20240607,132000,242559306,767,767,767,767,3718
|
|
20240607,131900,239707600,767,767,767,767,0
|
|
20240607,131800,239707600,767,767,767,767,0
|
|
20240607,131700,239707600,767,767,767,767,0
|
|
20240607,131600,239707600,767,766,767,766,1899
|
|
20240607,131500,238252867,766,766,766,766,0
|
|
20240607,131400,238252867,766,766,766,766,0
|
|
20240607,131300,238252867,766,766,766,766,1714
|
|
20240607,131200,236939943,766,766,766,766,0
|
|
20240607,131100,236939943,766,767,767,766,37
|
|
20240607,131000,236911577,769,769,769,769,0
|
|
20240607,130900,236911577,769,768,769,768,51
|
|
20240607,130800,236872359,769,769,769,769,0
|
|
20240607,130700,236872359,769,769,769,769,0
|
|
20240607,130600,236872359,769,769,769,769,0
|
|
20240607,130500,236872359,769,768,769,768,1054
|
|
20240607,130400,236061834,769,768,769,768,23
|
|
20240607,130300,236044148,768,768,768,768,0
|
|
20240607,130200,236044148,768,768,768,768,0
|
|
20240607,130100,236044148,768,768,768,768,0
|
|
20240607,130000,236044148,768,768,768,768,0
|
|
20240607,125900,236044148,768,767,768,767,562
|
|
20240607,125800,235613093,766,766,766,766,0
|
|
20240607,125700,235613093,766,766,766,766,0
|
|
20240607,125600,235613093,766,766,766,766,0
|
|
20240607,125500,235613093,766,766,766,766,0
|
|
20240607,125400,235613093,766,766,766,766,3
|
|
20240607,125300,235610795,766,766,766,766,0
|
|
20240607,125200,235610795,766,766,766,766,0
|
|
20240607,125100,235610795,766,766,766,766,0
|
|
20240607,125000,235610795,766,768,768,766,4001
|
|
20240607,124900,232543965,768,768,768,768,0
|
|
20240607,124800,232543965,768,768,768,768,0
|
|
20240607,124700,232543965,768,768,768,768,0
|
|
20240607,124600,232543965,768,768,768,768,34
|
|
20240607,124500,232517853,767,767,767,767,62
|
|
20240607,124400,232470299,768,768,768,768,140
|
|
20240607,124300,232362779,768,768,768,768,0
|
|
20240607,124200,232362779,768,768,768,768,167
|
|
20240607,124100,232234523,768,768,768,768,0
|
|
20240607,124000,232234523,768,768,768,768,1
|
|
20240607,123900,232233755,768,768,768,768,1
|
|
20240607,123800,232232987,768,768,768,768,0
|
|
20240607,123700,232232987,768,768,768,768,0
|
|
20240607,123600,232232987,768,768,768,768,1154
|
|
20240607,123500,231346715,768,768,768,768,0
|
|
20240607,123400,231346715,768,768,768,768,120
|
|
20240607,123300,231254555,768,768,768,768,0
|
|
20240607,123200,231254555,768,768,768,768,14
|
|
20240607,123100,231243803,768,768,768,768,0
|
|
20240607,123000,231243803,768,768,768,768,5
|
|
20240607,122900,231239963,768,768,768,768,806
|
|
20240607,122800,230620955,767,767,767,767,0
|
|
20240607,122700,230620955,767,767,767,767,0
|
|
20240607,122600,230620955,767,767,767,767,0
|
|
20240607,122500,230620955,767,767,767,767,0
|
|
20240607,122400,230620955,767,767,767,767,0
|
|
20240607,122300,230620955,767,767,767,767,0
|
|
20240607,122200,230620955,767,767,767,767,802
|
|
20240607,122100,230005821,766,765,766,765,4800
|
|
20240607,122000,226329354,767,767,767,767,12
|
|
20240607,121900,226320150,767,767,768,767,17
|
|
20240607,121800,226307104,765,765,765,765,544
|
|
20240607,121700,225890944,768,768,768,768,0
|
|
20240607,121600,225890944,768,768,768,768,0
|
|
20240607,121500,225890944,768,767,769,764,6740
|
|
20240607,121400,220737285,768,768,768,768,4
|
|
20240607,121300,220734213,768,768,768,768,9
|
|
20240607,121200,220727301,769,769,769,769,2
|
|
20240607,121100,220725763,768,768,768,767,497
|
|
20240607,121000,220344463,769,769,769,769,0
|
|
20240607,120900,220344463,769,769,769,769,2274
|
|
20240607,120800,218595757,769,768,769,768,100
|
|
20240607,120700,218518859,769,767,769,767,5
|
|
20240607,120600,218515018,768,768,768,768,0
|
|
20240607,120500,218515018,768,769,769,767,2987
|
|
20240607,120400,216223979,768,768,768,768,0
|
|
20240607,120300,216223979,768,767,768,767,74
|
|
20240607,120200,216167218,767,766,767,764,9441
|
|
20240607,120100,208939746,767,767,767,767,50
|
|
20240607,120000,208901396,766,766,766,766,0
|
|
20240607,115900,208901396,766,766,766,766,0
|
|
20240607,115800,208901396,766,766,766,766,0
|
|
20240607,115700,208901396,766,766,766,766,152
|
|
20240607,115600,208784964,767,767,767,767,23
|
|
20240607,115500,208767323,767,767,767,767,0
|
|
20240607,115400,208767323,767,767,767,767,15
|
|
20240607,115300,208755818,767,767,767,767,0
|
|
20240607,115200,208755818,767,767,767,767,0
|
|
20240607,115100,208755818,767,767,767,767,0
|
|
20240607,115000,208755818,767,767,767,767,1000
|
|
20240607,114900,207988818,767,767,767,767,10
|
|
20240607,114800,207981148,767,767,767,767,0
|
|
20240607,114700,207981148,767,767,768,767,2650
|
|
20240607,114600,205948597,767,767,767,767,10
|
|
20240607,114500,205940927,766,766,766,766,0
|
|
20240607,114400,205940927,766,766,766,766,0
|
|
20240607,114300,205940927,766,766,766,766,0
|
|
20240607,114200,205940927,766,766,766,766,0
|
|
20240607,114100,205940927,766,766,766,766,2759
|
|
20240607,114000,203827533,766,766,766,766,0
|
|
20240607,113900,203827533,766,766,767,766,7642
|
|
20240607,113800,197973711,766,766,766,766,200
|
|
20240607,113700,197820511,766,766,766,766,625
|
|
20240607,113600,197341761,766,766,766,766,13
|
|
20240607,113500,197331803,766,767,767,766,3946
|
|
20240607,113400,194308347,767,767,767,767,0
|
|
20240607,113300,194308347,767,767,767,767,680
|
|
20240607,113200,193786787,767,765,767,765,120
|
|
20240607,113100,193694947,767,767,767,767,0
|
|
20240607,113000,193694947,767,767,767,767,0
|
|
20240607,112900,193694947,767,767,768,767,253
|
|
20240607,112800,193500702,768,767,768,767,3000
|
|
20240607,112700,191199701,767,767,767,767,3001
|
|
20240607,112600,188897934,765,765,765,765,141
|
|
20240607,112500,188790069,765,765,765,765,1000
|
|
20240607,112400,188025069,766,766,766,766,1000
|
|
20240607,112300,187259069,767,767,768,767,22
|
|
20240607,112200,187242193,767,765,767,765,875
|
|
20240607,112100,186572816,765,765,765,765,1001
|
|
20240607,112000,185807051,766,767,767,766,1909
|
|
20240607,111900,184342854,767,767,767,767,7
|
|
20240607,111800,184337485,767,768,768,767,500
|
|
20240607,111700,183953585,770,768,770,768,2002
|
|
20240607,111600,182416045,767,767,767,767,0
|
|
20240607,111500,182416045,767,767,767,767,0
|
|
20240607,111400,182416045,767,768,770,767,5047
|
|
20240607,111300,178534997,769,768,769,768,654
|
|
20240607,111200,178032072,769,768,769,768,53
|
|
20240607,111100,177991366,768,768,768,768,0
|
|
20240607,111000,177991366,768,768,770,768,616
|
|
20240607,110900,177518251,770,768,770,768,6
|
|
20240607,110800,177513635,770,768,770,768,531
|
|
20240607,110700,177105795,770,765,770,765,3470
|
|
20240607,110600,174434747,765,765,765,765,412
|
|
20240607,110500,174119567,764,765,765,764,5000
|
|
20240607,110400,170297117,765,765,765,765,10
|
|
20240607,110300,170289467,765,765,765,765,0
|
|
20240607,110200,170289467,765,766,766,765,3130
|
|
20240607,110100,167894298,767,767,767,767,2204
|
|
20240607,110000,166203830,767,768,768,767,3300
|
|
20240607,105900,163672560,769,771,771,769,7276
|
|
20240607,105800,158071622,771,771,771,771,4
|
|
20240607,105700,158068538,771,771,771,771,20
|
|
20240607,105600,158053118,770,770,770,770,60
|
|
20240607,105500,158006918,770,770,770,770,0
|
|
20240607,105400,158006918,770,770,770,770,0
|
|
20240607,105300,158006918,770,770,770,770,188
|
|
20240607,105200,157862158,770,770,770,770,1755
|
|
20240607,105100,156510808,771,770,771,770,403
|
|
20240607,105000,156200495,770,770,770,770,1
|
|
20240607,104900,156199725,771,770,771,770,2551
|
|
20240607,104800,154235454,771,770,771,770,97
|
|
20240607,104700,154160757,770,771,773,770,586
|
|
20240607,104600,153709369,773,771,773,771,7506
|
|
20240607,104500,147914738,772,771,772,771,502
|
|
20240607,104400,147527694,771,772,772,771,1724
|
|
20240607,104300,146198365,773,773,773,773,1110
|
|
20240607,104200,145340335,773,773,773,773,34
|
|
20240607,104100,145314053,773,773,773,773,0
|
|
20240607,104000,145314053,773,771,773,771,1217
|
|
20240607,103900,144373315,773,771,773,771,5692
|
|
20240607,103800,139979139,772,773,773,772,1904
|
|
20240607,103700,138509249,773,771,773,769,6143
|
|
20240607,103600,133768885,771,771,771,771,1
|
|
20240607,103500,133768114,770,770,770,769,253
|
|
20240607,103400,133573503,770,770,770,770,0
|
|
20240607,103300,133573503,770,770,770,770,0
|
|
20240607,103200,133573503,770,770,770,770,0
|
|
20240607,103100,133573503,770,770,770,770,59
|
|
20240607,103000,133528073,770,770,770,770,4400
|
|
20240607,102900,130140073,770,770,770,770,6308
|
|
20240607,102800,125282913,771,771,771,771,749
|
|
20240607,102700,124705434,771,771,771,771,1314
|
|
20240607,102600,123692340,771,771,771,771,0
|
|
20240607,102500,123692340,771,771,771,771,461
|
|
20240607,102400,123336909,771,771,771,771,4
|
|
20240607,102300,123333825,771,771,771,771,4000
|
|
20240607,102200,120249825,771,771,771,771,0
|
|
20240607,102100,120249825,771,771,771,771,1000
|
|
20240607,102000,119478825,771,771,771,771,100
|
|
20240607,101900,119401725,771,771,771,771,1867
|
|
20240607,101800,117962268,771,772,772,771,35
|
|
20240607,101700,117935258,771,771,771,771,0
|
|
20240607,101600,117935258,771,772,772,771,1031
|
|
20240607,101500,117139460,772,772,772,772,0
|
|
20240607,101400,117139460,772,773,773,772,4209
|
|
20240607,101300,113890012,773,773,773,773,289
|
|
20240607,101200,113666615,773,775,775,773,22341
|
|
20240607,101100,96386032,775,775,775,775,3
|
|
20240607,101000,96383707,775,774,775,774,3066
|
|
20240607,100900,94009223,774,774,775,774,4296
|
|
20240607,100800,90682119,774,775,775,774,5699
|
|
20240607,100700,86269742,774,774,776,774,5207
|
|
20240607,100600,82235323,774,774,774,773,4231
|
|
20240607,100500,78961417,773,773,773,772,6510
|
|
20240607,100400,73929484,772,772,773,772,1320
|
|
20240607,100300,72910333,772,772,772,772,40
|
|
20240607,100200,72879453,771,771,772,771,2150
|
|
20240607,100100,71221802,771,771,771,771,0
|
|
20240607,100000,71221802,771,771,771,771,7
|
|
20240607,095900,71216405,770,770,771,770,1109
|
|
20240607,095800,70362465,770,771,771,770,131
|
|
20240607,095700,70261485,771,770,771,770,3094
|
|
20240607,095600,67879104,769,769,769,769,722
|
|
20240607,095500,67323886,769,769,769,769,0
|
|
20240607,095400,67323886,769,769,769,769,161
|
|
20240607,095300,67200077,767,768,768,767,501
|
|
20240607,095200,66815809,768,768,768,768,3926
|
|
20240607,095100,63800641,767,767,767,767,2
|
|
20240607,095000,63799107,767,767,767,767,498
|
|
20240607,094900,63417141,768,768,768,768,514
|
|
20240607,094800,63022389,768,768,768,768,399
|
|
20240607,094700,62715957,768,768,768,768,1
|
|
20240607,094600,62715189,766,767,767,766,1500
|
|
20240607,094500,61566103,766,766,766,766,0
|
|
20240607,094400,61566103,766,766,766,766,0
|
|
20240607,094300,61566103,766,768,768,766,1892
|
|
20240607,094200,60115770,768,768,768,768,0
|
|
20240607,094100,60115770,768,767,768,767,267
|
|
20240607,094000,59910976,765,765,765,765,0
|
|
20240607,093900,59910976,765,765,765,765,0
|
|
20240607,093800,59910976,765,768,768,765,4000
|
|
20240607,093700,56845123,768,768,768,768,0
|
|
20240607,093600,56845123,768,769,770,768,989
|
|
20240607,093500,56085490,770,769,770,769,26
|
|
20240607,093400,56065490,770,768,770,768,1548
|
|
20240607,093300,54875890,767,767,767,767,645
|
|
20240607,093200,54381175,765,765,765,765,0
|
|
20240607,093100,54381175,765,766,766,765,5000
|
|
20240607,093000,50556161,768,768,768,768,52
|
|
20240607,092900,50516225,768,768,768,768,78
|
|
20240607,092800,50456321,769,769,770,769,1014
|
|
20240607,092700,49675556,768,767,770,765,2875
|
|
20240607,092600,47469210,768,768,768,768,11
|
|
20240607,092500,47460762,767,767,767,767,842
|
|
20240607,092400,46814948,765,765,765,765,16072
|
|
20240607,092300,34519868,765,766,766,765,103
|
|
20240607,092200,34441035,766,766,766,766,1130
|
|
20240607,092100,33575455,766,765,766,765,10
|
|
20240607,092000,33567796,765,765,765,765,0
|
|
20240607,091900,33567796,765,765,765,765,0
|
|
20240607,091800,33567796,765,765,765,765,13820
|
|
20240607,091700,22995496,764,765,765,764,1301
|
|
20240607,091600,22001410,765,765,765,764,535
|
|
20240607,091500,21592646,765,765,765,765,1
|
|
20240607,091400,21591881,765,765,765,765,196
|
|
20240607,091300,21441941,764,764,765,764,15
|
|
20240607,091200,21430475,762,764,765,762,644
|
|
20240607,091100,20939478,765,764,765,763,6395
|
|
20240607,091000,16060084,765,764,765,764,1801
|
|
20240607,090900,14682519,765,765,765,765,110
|
|
20240607,090800,14598369,765,765,765,765,1
|
|
20240607,090700,14597604,762,762,762,762,0
|
|
20240607,090600,14597604,762,762,762,762,2530
|
|
20240607,090500,12669744,762,767,767,762,2579
|
|
20240607,090400,10691656,767,764,767,762,511
|
|
20240607,090300,10302262,762,766,766,762,3001
|
|
20240607,090200,8010986,764,766,766,764,3210
|
|
20240607,090100,5558146,766,768,768,766,189
|
|
20240607,090000,5413352,768,760,768,759,7085
|