621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191800,260148495,759,759,759,759,521
|
|
20240613,191700,260148495,759,759,759,759,0
|
|
20240613,191600,260148495,759,759,759,759,0
|
|
20240613,191500,260148495,759,759,759,759,0
|
|
20240613,191400,260148495,759,759,759,759,0
|
|
20240613,191300,260148495,759,759,759,759,0
|
|
20240613,191200,260148495,759,759,759,759,0
|
|
20240613,191100,260148495,759,759,759,759,0
|
|
20240613,191000,260148495,759,759,759,759,0
|
|
20240613,190900,260148495,759,759,759,759,0
|
|
20240613,190800,260148495,759,759,759,759,0
|
|
20240613,190700,260148495,759,759,759,759,0
|
|
20240613,190600,260148495,759,759,759,759,0
|
|
20240613,190500,260148495,759,759,759,759,0
|
|
20240613,190400,260148495,759,759,759,759,0
|
|
20240613,190300,260148495,759,759,759,759,0
|
|
20240613,190200,260148495,759,759,759,759,0
|
|
20240613,190100,260148495,759,759,759,759,0
|
|
20240613,190000,260148495,759,759,759,759,0
|
|
20240613,185900,260148495,759,759,759,759,0
|
|
20240613,185800,260148495,759,759,759,759,0
|
|
20240613,185700,260148495,759,759,759,759,0
|
|
20240613,185600,260148495,759,759,759,759,0
|
|
20240613,185500,260148495,759,759,759,759,0
|
|
20240613,185400,260148495,759,759,759,759,0
|
|
20240613,185300,260148495,759,759,759,759,0
|
|
20240613,185200,260148495,759,759,759,759,0
|
|
20240613,185100,260148495,759,759,759,759,0
|
|
20240613,185000,260148495,759,759,759,759,0
|
|
20240613,184900,260148495,759,759,759,759,0
|
|
20240613,184800,260148495,759,759,759,759,521
|
|
20240613,184700,260148495,759,759,759,759,0
|
|
20240613,184600,260148495,759,759,759,759,0
|
|
20240613,184500,260148495,759,759,759,759,0
|
|
20240613,184400,260148495,759,759,759,759,0
|
|
20240613,184300,260148495,759,759,759,759,0
|
|
20240613,184200,260148495,759,759,759,759,0
|
|
20240613,184100,260148495,759,759,759,759,0
|
|
20240613,184000,260148495,759,759,759,759,0
|
|
20240613,183900,260148495,759,759,759,759,0
|
|
20240613,183800,260148495,759,759,759,759,0
|
|
20240613,183700,260148495,759,759,759,759,0
|
|
20240613,183600,260148495,759,759,759,759,0
|
|
20240613,183500,260148495,759,759,759,759,0
|
|
20240613,183400,260148495,759,759,759,759,0
|
|
20240613,183300,260148495,759,759,759,759,0
|
|
20240613,183200,260148495,759,759,759,759,0
|
|
20240613,183100,260148495,759,759,759,759,0
|
|
20240613,183000,260148495,759,759,759,759,0
|
|
20240613,182900,260148495,759,759,759,759,0
|
|
20240613,182800,260148495,759,759,759,759,0
|
|
20240613,182700,260148495,759,759,759,759,0
|
|
20240613,182600,260148495,759,759,759,759,0
|
|
20240613,182500,260148495,759,759,759,759,0
|
|
20240613,182400,260148495,759,759,759,759,0
|
|
20240613,182300,260148495,759,759,759,759,0
|
|
20240613,182200,260148495,759,759,759,759,0
|
|
20240613,182100,260148495,759,759,759,759,0
|
|
20240613,182000,260148495,759,759,759,759,0
|
|
20240613,181900,260148495,759,759,759,759,0
|
|
20240613,181800,260148495,759,759,759,759,521
|
|
20240613,181700,260148495,759,759,759,759,0
|
|
20240613,181600,260148495,759,759,759,759,0
|
|
20240613,181500,260148495,759,759,759,759,0
|
|
20240613,181400,260148495,759,759,759,759,0
|
|
20240613,181300,260148495,759,759,759,759,0
|
|
20240613,181200,260148495,759,759,759,759,0
|
|
20240613,181100,260148495,759,759,759,759,0
|
|
20240613,181000,260148495,759,759,759,759,0
|
|
20240613,180900,260148495,759,759,759,759,0
|
|
20240613,180800,260148495,759,759,759,759,0
|
|
20240613,180700,260148495,759,759,759,759,0
|
|
20240613,180600,260148495,759,759,759,759,0
|
|
20240613,180500,260148495,759,759,759,759,0
|
|
20240613,180400,260148495,759,759,759,759,0
|
|
20240613,180300,260148495,759,759,759,759,0
|
|
20240613,180200,260148495,759,759,759,759,0
|
|
20240613,180100,260148495,759,759,759,759,0
|
|
20240613,180000,260148495,759,759,759,759,0
|
|
20240613,175900,260148495,759,759,759,759,0
|
|
20240613,175800,260148495,759,759,759,759,0
|
|
20240613,175700,260148495,759,759,759,759,0
|
|
20240613,175600,260148495,759,759,759,759,0
|
|
20240613,175500,260148495,759,759,759,759,0
|
|
20240613,175400,260148495,759,759,759,759,0
|
|
20240613,175300,260148495,759,759,759,759,0
|
|
20240613,175200,260148495,759,759,759,759,0
|
|
20240613,175100,260148495,759,759,759,759,0
|
|
20240613,175000,260148495,759,759,759,759,0
|
|
20240613,174900,260148495,759,759,759,759,0
|
|
20240613,174800,260148495,759,759,759,759,521
|
|
20240613,174700,260148495,759,759,759,759,0
|
|
20240613,174600,260148495,759,759,759,759,0
|
|
20240613,174500,260148495,759,759,759,759,0
|
|
20240613,174400,260148495,759,759,759,759,0
|
|
20240613,174300,260148495,759,759,759,759,0
|
|
20240613,174200,260148495,759,759,759,759,0
|
|
20240613,174100,260148495,759,759,759,759,0
|
|
20240613,174000,260148495,759,759,759,759,0
|
|
20240613,173900,260148495,759,759,759,759,0
|
|
20240613,173800,260148495,759,759,759,759,0
|
|
20240613,173700,260148495,759,759,759,759,0
|
|
20240613,173600,260148495,759,759,759,759,0
|
|
20240613,173500,260148495,759,759,759,759,0
|
|
20240613,173400,260148495,759,759,759,759,0
|
|
20240613,173300,260148495,759,759,759,759,0
|
|
20240613,173200,260148495,759,759,759,759,0
|
|
20240613,173100,260148495,759,759,759,759,0
|
|
20240613,173000,260148495,759,759,759,759,0
|
|
20240613,172900,260148495,759,759,759,759,0
|
|
20240613,172800,260148495,759,759,759,759,0
|
|
20240613,172700,260148495,759,759,759,759,0
|
|
20240613,172600,260148495,759,759,759,759,0
|
|
20240613,172500,260148495,759,759,759,759,0
|
|
20240613,172400,260148495,759,759,759,759,0
|
|
20240613,172300,260148495,759,759,759,759,0
|
|
20240613,172200,260148495,759,759,759,759,0
|
|
20240613,172100,260148495,759,759,759,759,0
|
|
20240613,172000,260148495,759,759,759,759,0
|
|
20240613,171900,260148495,759,759,759,759,0
|
|
20240613,171800,260148495,759,759,759,759,521
|
|
20240613,171700,260148495,759,759,759,759,0
|
|
20240613,171600,260148495,759,759,759,759,0
|
|
20240613,171500,260148495,759,759,759,759,0
|
|
20240613,171400,260148495,759,759,759,759,0
|
|
20240613,171300,260148495,759,759,759,759,0
|
|
20240613,171200,260148495,759,759,759,759,0
|
|
20240613,171100,260148495,759,759,759,759,0
|
|
20240613,171000,260148495,759,759,759,759,0
|
|
20240613,170900,260148495,759,759,759,759,0
|
|
20240613,170800,260148495,759,759,759,759,0
|
|
20240613,170700,260148495,759,759,759,759,0
|
|
20240613,170600,260148495,759,759,759,759,0
|
|
20240613,170500,260148495,759,759,759,759,0
|
|
20240613,170400,260148495,759,759,759,759,0
|
|
20240613,170300,260148495,759,759,759,759,0
|
|
20240613,170200,260148495,759,759,759,759,0
|
|
20240613,170100,260148495,759,759,759,759,0
|
|
20240613,170000,260148495,759,759,759,759,0
|
|
20240613,165900,260148495,759,759,759,759,0
|
|
20240613,165800,260148495,759,759,759,759,0
|
|
20240613,165700,260148495,759,759,759,759,0
|
|
20240613,165600,260148495,759,759,759,759,0
|
|
20240613,165500,260148495,759,759,759,759,0
|
|
20240613,165400,260148495,759,759,759,759,0
|
|
20240613,165300,260148495,759,759,759,759,0
|
|
20240613,165200,260148495,759,759,759,759,0
|
|
20240613,165100,260148495,759,759,759,759,0
|
|
20240613,165000,260148495,759,759,759,759,0
|
|
20240613,164900,260148495,759,759,759,759,0
|
|
20240613,164800,260148495,759,759,759,759,521
|
|
20240613,164700,260148495,759,759,759,759,0
|
|
20240613,164600,260148495,759,759,759,759,0
|
|
20240613,164500,260148495,759,759,759,759,0
|
|
20240613,164400,260148495,759,759,759,759,0
|
|
20240613,164300,260148495,759,759,759,759,0
|
|
20240613,164200,260148495,759,759,759,759,0
|
|
20240613,164100,260148495,759,759,759,759,0
|
|
20240613,164000,260148495,759,759,759,759,0
|
|
20240613,163900,260148495,759,759,759,759,0
|
|
20240613,163800,260148495,759,759,759,759,0
|
|
20240613,163700,260148495,759,759,759,759,0
|
|
20240613,163600,260148495,759,759,759,759,0
|
|
20240613,163500,260148495,759,759,759,759,0
|
|
20240613,163400,260148495,759,759,759,759,0
|
|
20240613,163300,260148495,759,759,759,759,0
|
|
20240613,163200,260148495,759,759,759,759,0
|
|
20240613,163100,260148495,759,759,759,759,0
|
|
20240613,163000,260148495,759,759,759,759,0
|
|
20240613,162900,260148495,759,759,759,759,0
|
|
20240613,162800,260148495,759,759,759,759,0
|
|
20240613,162700,260148495,759,759,759,759,0
|
|
20240613,162600,260148495,759,759,759,759,0
|
|
20240613,162500,260148495,759,759,759,759,0
|
|
20240613,162400,260148495,759,759,759,759,0
|
|
20240613,162300,260148495,759,759,759,759,0
|
|
20240613,162200,260148495,759,759,759,759,0
|
|
20240613,162100,260148495,759,759,759,759,0
|
|
20240613,162000,260148495,759,759,759,759,0
|
|
20240613,161900,260148495,759,759,759,759,0
|
|
20240613,161800,260148495,759,759,759,759,521
|
|
20240613,161700,260148495,759,759,759,759,0
|
|
20240613,161600,260148495,759,759,759,759,0
|
|
20240613,161500,260148495,759,759,759,759,0
|
|
20240613,161400,260148495,759,759,759,759,0
|
|
20240613,161300,260148495,759,759,759,759,0
|
|
20240613,161200,260148495,759,759,759,759,0
|
|
20240613,161100,260148495,759,759,759,759,0
|
|
20240613,161000,260148495,759,759,759,759,0
|
|
20240613,160900,260148495,759,759,759,759,0
|
|
20240613,160800,260148495,759,759,759,759,0
|
|
20240613,160700,260148495,759,759,759,759,0
|
|
20240613,160600,260148495,759,759,759,759,0
|
|
20240613,160500,260148495,759,759,759,759,0
|
|
20240613,160400,260148495,759,759,759,759,0
|
|
20240613,160300,260148495,759,759,759,759,0
|
|
20240613,160200,260148495,759,759,759,759,0
|
|
20240613,160100,260148495,759,759,759,759,0
|
|
20240613,160000,260148495,759,759,759,759,0
|
|
20240613,155900,260148495,759,759,759,759,0
|
|
20240613,155800,260148495,759,759,759,759,0
|
|
20240613,155700,260148495,759,759,759,759,0
|
|
20240613,155600,260148495,759,759,759,759,0
|
|
20240613,155500,260148495,759,759,759,759,0
|
|
20240613,155400,260148495,759,759,759,759,0
|
|
20240613,155300,260148495,759,759,759,759,0
|
|
20240613,155200,260148495,759,759,759,759,0
|
|
20240613,155100,260148495,759,759,759,759,0
|
|
20240613,155000,260148495,759,759,759,759,0
|
|
20240613,154900,260148495,759,759,759,759,0
|
|
20240613,154800,260148495,759,759,759,759,521
|
|
20240613,154700,260148495,759,759,759,759,0
|
|
20240613,154600,260148495,759,759,759,759,0
|
|
20240613,154500,260148495,759,759,759,759,0
|
|
20240613,154400,260148495,759,759,759,759,0
|
|
20240613,154300,260148495,759,759,759,759,0
|
|
20240613,154200,260148495,759,759,759,759,0
|
|
20240613,154100,260148495,759,759,759,759,0
|
|
20240613,154000,260148495,759,759,759,759,0
|
|
20240613,153900,260148495,759,759,759,759,0
|
|
20240613,153800,260148495,759,759,759,759,0
|
|
20240613,153700,260148495,759,759,759,759,0
|
|
20240613,153600,260148495,759,759,759,759,0
|
|
20240613,153500,260148495,759,759,759,759,0
|
|
20240613,153400,260148495,759,759,759,759,0
|
|
20240613,153300,260148495,759,759,759,759,0
|
|
20240613,153200,260148495,759,759,759,759,0
|
|
20240613,153100,260148495,759,759,759,759,0
|
|
20240613,153000,260148495,759,759,759,759,521
|
|
20240613,152900,259753056,759,759,759,759,0
|
|
20240613,152800,259753056,759,759,759,759,0
|
|
20240613,152700,259753056,759,759,759,759,0
|
|
20240613,152600,259753056,759,759,759,759,0
|
|
20240613,152500,259753056,759,759,759,759,0
|
|
20240613,152400,259753056,759,759,759,759,0
|
|
20240613,152300,259753056,759,759,759,759,0
|
|
20240613,152200,259753056,759,759,759,759,0
|
|
20240613,152100,259753056,759,759,759,759,0
|
|
20240613,152000,259753056,759,759,759,759,0
|
|
20240613,151900,259753056,759,759,759,759,10
|
|
20240613,151800,259745466,759,759,759,759,4
|
|
20240613,151700,259742430,757,757,757,757,0
|
|
20240613,151600,259742430,757,757,757,757,0
|
|
20240613,151500,259742430,757,758,758,757,863
|
|
20240613,151400,259088642,759,759,759,759,0
|
|
20240613,151300,259088642,759,759,759,759,0
|
|
20240613,151200,259088642,759,759,759,759,9
|
|
20240613,151100,259081811,759,759,759,759,1578
|
|
20240613,151000,257884109,758,758,758,758,0
|
|
20240613,150900,257884109,758,758,758,758,0
|
|
20240613,150800,257884109,758,758,758,758,0
|
|
20240613,150700,257884109,758,758,758,758,0
|
|
20240613,150600,257884109,758,758,758,758,0
|
|
20240613,150500,257884109,758,758,758,758,0
|
|
20240613,150400,257884109,758,758,758,758,0
|
|
20240613,150300,257884109,758,758,758,758,0
|
|
20240613,150200,257884109,758,758,758,758,0
|
|
20240613,150100,257884109,758,758,758,758,232
|
|
20240613,150000,257708253,758,758,758,758,200
|
|
20240613,145900,257556653,758,758,758,758,1000
|
|
20240613,145800,256798653,758,758,758,758,80
|
|
20240613,145700,256738013,758,758,758,758,0
|
|
20240613,145600,256738013,758,756,758,756,20
|
|
20240613,145500,256722887,757,759,759,757,31003
|
|
20240613,145400,233240518,759,760,760,759,12000
|
|
20240613,145300,224131508,761,762,762,760,25361
|
|
20240613,145200,204839072,762,762,762,762,1976
|
|
20240613,145100,203333360,762,762,762,762,0
|
|
20240613,145000,203333360,762,762,762,761,212
|
|
20240613,144900,203171937,762,762,762,762,0
|
|
20240613,144800,203171937,762,762,762,762,0
|
|
20240613,144700,203171937,762,762,762,762,1
|
|
20240613,144600,203171175,763,763,763,763,0
|
|
20240613,144500,203171175,763,763,763,763,0
|
|
20240613,144400,203171175,763,763,763,763,0
|
|
20240613,144300,203171175,763,763,763,763,200
|
|
20240613,144200,203018575,763,763,763,763,500
|
|
20240613,144100,202637075,763,763,763,763,0
|
|
20240613,144000,202637075,763,763,763,763,1
|
|
20240613,143900,202636312,761,761,761,761,0
|
|
20240613,143800,202636312,761,761,761,761,0
|
|
20240613,143700,202636312,761,761,761,761,212
|
|
20240613,143600,202474980,762,762,762,762,0
|
|
20240613,143500,202474980,762,762,762,762,0
|
|
20240613,143400,202474980,762,762,762,762,0
|
|
20240613,143300,202474980,762,762,762,762,0
|
|
20240613,143200,202474980,762,762,762,762,1000
|
|
20240613,143100,201712980,763,763,763,763,0
|
|
20240613,143000,201712980,763,763,763,763,0
|
|
20240613,142900,201712980,763,762,763,762,3
|
|
20240613,142800,201710692,761,762,763,761,8
|
|
20240613,142700,201704597,762,762,762,762,3
|
|
20240613,142600,201702311,760,760,760,760,0
|
|
20240613,142500,201702311,760,760,760,760,0
|
|
20240613,142400,201702311,760,761,761,760,3500
|
|
20240613,142300,199041306,763,763,763,763,2
|
|
20240613,142200,199039780,763,763,763,763,1
|
|
20240613,142100,199039017,762,762,762,762,25
|
|
20240613,142000,199019967,760,761,761,760,609
|
|
20240613,141900,198556996,760,762,762,760,3000
|
|
20240613,141800,196275279,763,763,763,763,16
|
|
20240613,141700,196263071,762,762,762,762,264
|
|
20240613,141600,196061903,762,762,762,762,96
|
|
20240613,141500,195988751,762,762,762,762,0
|
|
20240613,141400,195988751,762,761,762,761,5004
|
|
20240613,141300,192180703,761,761,761,761,0
|
|
20240613,141200,192180703,761,761,761,761,0
|
|
20240613,141100,192180703,761,761,761,761,2
|
|
20240613,141000,192179181,761,761,761,761,0
|
|
20240613,140900,192179181,761,762,762,761,4030
|
|
20240613,140800,189111451,762,762,762,762,0
|
|
20240613,140700,189111451,762,762,762,762,0
|
|
20240613,140600,189111451,762,762,762,762,0
|
|
20240613,140500,189111451,762,762,762,762,0
|
|
20240613,140400,189111451,762,762,762,762,0
|
|
20240613,140300,189111451,762,762,762,762,0
|
|
20240613,140200,189111451,762,762,762,762,0
|
|
20240613,140100,189111451,762,762,762,762,0
|
|
20240613,140000,189111451,762,762,762,762,100
|
|
20240613,135900,189035251,761,761,761,761,0
|
|
20240613,135800,189035251,761,761,761,761,0
|
|
20240613,135700,189035251,761,761,761,761,500
|
|
20240613,135600,188654751,763,763,763,763,530
|
|
20240613,135500,188250361,760,760,760,760,0
|
|
20240613,135400,188250361,760,760,760,760,0
|
|
20240613,135300,188250361,760,760,760,760,0
|
|
20240613,135200,188250361,760,760,760,760,2000
|
|
20240613,135100,186730361,760,760,760,760,0
|
|
20240613,135000,186730361,760,761,761,760,1794
|
|
20240613,134900,185366489,763,763,763,763,0
|
|
20240613,134800,185366489,763,763,763,763,0
|
|
20240613,134700,185366489,763,763,763,763,2
|
|
20240613,134600,185364963,760,760,760,760,0
|
|
20240613,134500,185364963,760,760,760,760,0
|
|
20240613,134400,185364963,760,760,760,760,0
|
|
20240613,134300,185364963,760,760,760,760,0
|
|
20240613,134200,185364963,760,760,760,760,0
|
|
20240613,134100,185364963,760,760,760,760,2415
|
|
20240613,134000,183529563,761,761,761,761,220
|
|
20240613,133900,183362143,762,762,762,762,85
|
|
20240613,133800,183297373,764,763,764,763,176
|
|
20240613,133700,183163084,763,760,763,760,509
|
|
20240613,133600,182775281,760,760,760,760,0
|
|
20240613,133500,182775281,760,760,760,760,0
|
|
20240613,133400,182775281,760,760,760,760,10
|
|
20240613,133300,182767681,760,760,760,760,4
|
|
20240613,133200,182764641,760,760,760,760,0
|
|
20240613,133100,182764641,760,760,760,760,1543
|
|
20240613,133000,181591961,760,760,760,760,0
|
|
20240613,132900,181591961,760,760,760,760,0
|
|
20240613,132800,181591961,760,760,760,760,90
|
|
20240613,132700,181523561,761,761,761,761,2
|
|
20240613,132600,181522039,760,760,760,760,0
|
|
20240613,132500,181522039,760,760,760,760,0
|
|
20240613,132400,181522039,760,760,760,760,0
|
|
20240613,132300,181522039,760,760,760,760,1
|
|
20240613,132200,181521279,761,761,761,761,0
|
|
20240613,132100,181521279,761,761,761,761,0
|
|
20240613,132000,181521279,761,761,761,761,0
|
|
20240613,131900,181521279,761,761,761,761,0
|
|
20240613,131800,181521279,761,761,761,761,0
|
|
20240613,131700,181521279,761,761,761,761,0
|
|
20240613,131600,181521279,761,761,761,761,100
|
|
20240613,131500,181445179,761,761,761,761,6
|
|
20240613,131400,181440613,761,761,761,761,3100
|
|
20240613,131300,179081513,761,761,761,761,0
|
|
20240613,131200,179081513,761,761,761,761,1
|
|
20240613,131100,179080752,759,759,759,759,0
|
|
20240613,131000,179080752,759,759,759,759,0
|
|
20240613,130900,179080752,759,759,759,759,0
|
|
20240613,130800,179080752,759,759,759,759,0
|
|
20240613,130700,179080752,759,759,759,759,0
|
|
20240613,130600,179080752,759,759,759,759,0
|
|
20240613,130500,179080752,759,759,759,759,0
|
|
20240613,130400,179080752,759,759,759,759,0
|
|
20240613,130300,179080752,759,759,759,759,824
|
|
20240613,130200,178455336,759,759,759,759,0
|
|
20240613,130100,178455336,759,759,759,759,1
|
|
20240613,130000,178454577,759,760,760,759,7000
|
|
20240613,125900,173137050,761,761,761,761,0
|
|
20240613,125800,173137050,761,761,761,761,2
|
|
20240613,125700,173135528,761,761,761,761,0
|
|
20240613,125600,173135528,761,761,761,761,0
|
|
20240613,125500,173135528,761,760,761,760,1631
|
|
20240613,125400,171895837,760,760,760,760,80
|
|
20240613,125300,171835037,760,761,761,760,5088
|
|
20240613,125200,167966647,761,761,761,761,498
|
|
20240613,125100,167587669,761,761,761,761,2
|
|
20240613,125000,167586147,761,761,761,761,1
|
|
20240613,124900,167585386,761,761,761,761,2
|
|
20240613,124800,167583864,760,760,760,760,0
|
|
20240613,124700,167583864,760,760,760,760,0
|
|
20240613,124600,167583864,760,760,760,760,0
|
|
20240613,124500,167583864,760,760,760,760,0
|
|
20240613,124400,167583864,760,760,760,760,0
|
|
20240613,124300,167583864,760,760,760,760,0
|
|
20240613,124200,167583864,760,760,760,760,50
|
|
20240613,124100,167545864,760,760,760,760,0
|
|
20240613,124000,167545864,760,760,760,760,0
|
|
20240613,123900,167545864,760,758,760,758,6880
|
|
20240613,123800,162317202,759,759,759,759,0
|
|
20240613,123700,162317202,759,759,759,759,4
|
|
20240613,123600,162314166,759,759,759,759,5005
|
|
20240613,123500,158515371,759,760,760,759,672
|
|
20240613,123400,158005322,760,760,760,760,0
|
|
20240613,123300,158005322,760,760,760,760,0
|
|
20240613,123200,158005322,760,760,760,760,100
|
|
20240613,123100,157929322,759,759,759,759,0
|
|
20240613,123000,157929322,759,759,759,759,35
|
|
20240613,122900,157902757,758,758,758,758,0
|
|
20240613,122800,157902757,758,758,758,758,200
|
|
20240613,122700,157751157,758,758,758,758,40
|
|
20240613,122600,157720837,759,759,759,759,0
|
|
20240613,122500,157720837,759,760,760,759,7627
|
|
20240613,122400,151927488,760,760,760,760,200
|
|
20240613,122300,151775488,760,760,760,760,99
|
|
20240613,122200,151700248,760,763,763,760,170
|
|
20240613,122100,151570838,763,762,763,762,10000
|
|
20240613,122000,143944429,760,760,760,760,0
|
|
20240613,121900,143944429,760,760,760,760,0
|
|
20240613,121800,143944429,760,760,760,760,0
|
|
20240613,121700,143944429,760,760,760,760,1111
|
|
20240613,121600,143100069,762,762,762,762,0
|
|
20240613,121500,143100069,762,762,762,762,0
|
|
20240613,121400,143100069,762,762,762,762,0
|
|
20240613,121300,143100069,762,762,762,762,0
|
|
20240613,121200,143100069,762,762,762,762,0
|
|
20240613,121100,143100069,762,762,762,762,0
|
|
20240613,121000,143100069,762,762,762,762,3
|
|
20240613,120900,143097783,760,760,760,760,0
|
|
20240613,120800,143097783,760,760,760,760,0
|
|
20240613,120700,143097783,760,760,760,760,0
|
|
20240613,120600,143097783,760,760,760,760,6111
|
|
20240613,120500,138453423,759,759,759,759,0
|
|
20240613,120400,138453423,759,759,759,759,0
|
|
20240613,120300,138453423,759,759,759,759,0
|
|
20240613,120200,138453423,759,759,759,759,50
|
|
20240613,120100,138415473,759,759,759,759,0
|
|
20240613,120000,138415473,759,759,759,759,0
|
|
20240613,115900,138415473,759,759,759,759,50
|
|
20240613,115800,138377523,760,760,760,760,0
|
|
20240613,115700,138377523,760,760,760,760,100
|
|
20240613,115600,138301523,760,760,760,760,1
|
|
20240613,115500,138300763,759,759,759,759,0
|
|
20240613,115400,138300763,759,759,759,759,1
|
|
20240613,115300,138300004,759,759,759,759,1
|
|
20240613,115200,138299245,760,760,760,760,0
|
|
20240613,115100,138299245,760,760,760,760,2
|
|
20240613,115000,138297725,760,760,760,760,71
|
|
20240613,114900,138243765,759,759,759,759,0
|
|
20240613,114800,138243765,759,759,759,759,0
|
|
20240613,114700,138243765,759,759,759,759,1
|
|
20240613,114600,138243006,759,759,759,759,216
|
|
20240613,114500,138079062,760,760,760,760,0
|
|
20240613,114400,138079062,760,760,760,760,0
|
|
20240613,114300,138079062,760,760,760,760,0
|
|
20240613,114200,138079062,760,760,760,760,0
|
|
20240613,114100,138079062,760,760,760,760,100
|
|
20240613,114000,138003062,759,759,759,759,0
|
|
20240613,113900,138003062,759,761,761,759,7748
|
|
20240613,113800,132117137,761,761,761,761,0
|
|
20240613,113700,132117137,761,761,763,761,7
|
|
20240613,113600,132111802,763,763,764,763,6
|
|
20240613,113500,132107222,761,761,761,761,0
|
|
20240613,113400,132107222,761,761,761,761,0
|
|
20240613,113300,132107222,761,761,761,761,53
|
|
20240613,113200,132066889,761,761,761,761,0
|
|
20240613,113100,132066889,761,761,761,761,0
|
|
20240613,113000,132066889,761,761,761,761,10
|
|
20240613,112900,132059279,763,762,763,762,17
|
|
20240613,112800,132046323,761,761,761,761,0
|
|
20240613,112700,132046323,761,761,761,761,28
|
|
20240613,112600,132025015,761,761,761,761,18
|
|
20240613,112500,132011317,765,765,765,765,0
|
|
20240613,112400,132011317,765,765,765,765,0
|
|
20240613,112300,132011317,765,765,765,765,0
|
|
20240613,112200,132011317,765,765,765,765,0
|
|
20240613,112100,132011317,765,765,765,765,0
|
|
20240613,112000,132011317,765,765,765,765,0
|
|
20240613,111900,132011317,765,765,765,765,0
|
|
20240613,111800,132011317,765,765,765,765,0
|
|
20240613,111700,132011317,765,762,765,762,3
|
|
20240613,111600,132009025,761,761,761,761,0
|
|
20240613,111500,132009025,761,761,761,761,0
|
|
20240613,111400,132009025,761,761,761,761,0
|
|
20240613,111300,132009025,761,761,761,761,100
|
|
20240613,111200,131932925,762,762,762,762,0
|
|
20240613,111100,131932925,762,762,762,762,0
|
|
20240613,111000,131932925,762,762,762,762,5143
|
|
20240613,110900,128013959,762,762,762,762,0
|
|
20240613,110800,128013959,762,762,762,762,1000
|
|
20240613,110700,127251959,762,762,762,762,0
|
|
20240613,110600,127251959,762,762,762,762,1
|
|
20240613,110500,127251197,762,762,762,762,0
|
|
20240613,110400,127251197,762,762,762,762,0
|
|
20240613,110300,127251197,762,762,762,762,7
|
|
20240613,110200,127245863,762,764,764,762,10000
|
|
20240613,110100,119622419,765,765,765,765,0
|
|
20240613,110000,119622419,765,765,765,765,0
|
|
20240613,105900,119622419,765,765,765,765,0
|
|
20240613,105800,119622419,765,765,765,765,0
|
|
20240613,105700,119622419,765,764,765,764,112
|
|
20240613,105600,119536839,764,764,764,764,0
|
|
20240613,105500,119536839,764,764,764,764,0
|
|
20240613,105400,119536839,764,764,764,764,0
|
|
20240613,105300,119536839,764,764,764,764,26
|
|
20240613,105200,119516975,764,764,764,764,0
|
|
20240613,105100,119516975,764,764,764,764,0
|
|
20240613,105000,119516975,764,764,764,764,0
|
|
20240613,104900,119516975,764,764,764,764,3079
|
|
20240613,104800,117164619,764,764,764,764,0
|
|
20240613,104700,117164619,764,764,764,764,0
|
|
20240613,104600,117164619,764,765,765,764,13
|
|
20240613,104500,117154676,765,766,766,765,24
|
|
20240613,104400,117136296,765,764,765,764,2958
|
|
20240613,104300,114873513,763,763,763,763,2574
|
|
20240613,104200,112909551,762,761,762,761,3
|
|
20240613,104100,112907267,761,761,761,761,0
|
|
20240613,104000,112907267,761,762,762,761,350
|
|
20240613,103900,112640885,762,762,762,762,62
|
|
20240613,103800,112593641,762,762,762,762,87
|
|
20240613,103700,112527347,762,762,762,762,30
|
|
20240613,103600,112504487,762,762,762,762,2
|
|
20240613,103500,112502963,762,761,763,761,335
|
|
20240613,103400,112247369,761,764,764,760,16824
|
|
20240613,103300,99435938,764,764,764,764,5
|
|
20240613,103200,99432118,764,764,764,764,213
|
|
20240613,103100,99269386,764,764,764,764,0
|
|
20240613,103000,99269386,764,764,764,764,4984
|
|
20240613,102900,95461610,764,765,765,764,596
|
|
20240613,102800,95006170,765,765,765,765,0
|
|
20240613,102700,95006170,765,765,765,765,11
|
|
20240613,102600,94997755,765,765,765,765,40
|
|
20240613,102500,94967155,765,765,765,765,1
|
|
20240613,102400,94966390,765,765,765,765,1166
|
|
20240613,102300,94074400,765,764,765,764,605
|
|
20240613,102200,93612175,764,764,764,764,2108
|
|
20240613,102100,92001663,764,764,764,764,0
|
|
20240613,102000,92001663,764,764,764,764,1
|
|
20240613,101900,92000899,764,764,764,764,226
|
|
20240613,101800,91828235,765,765,765,765,4
|
|
20240613,101700,91825175,764,764,764,764,3000
|
|
20240613,101600,89533175,764,764,764,764,0
|
|
20240613,101500,89533175,764,765,765,764,6597
|
|
20240613,101400,84492297,765,765,765,765,80
|
|
20240613,101300,84431097,764,765,765,764,559
|
|
20240613,101200,84003501,765,765,765,765,1000
|
|
20240613,101100,83238501,766,766,766,766,0
|
|
20240613,101000,83238501,766,766,766,766,0
|
|
20240613,100900,83238501,766,766,766,766,0
|
|
20240613,100800,83238501,766,766,766,766,0
|
|
20240613,100700,83238501,766,766,766,766,15
|
|
20240613,100600,83227011,768,768,768,768,126
|
|
20240613,100500,83130243,768,767,768,767,128
|
|
20240613,100400,83032064,767,767,767,767,0
|
|
20240613,100300,83032064,767,767,767,767,2
|
|
20240613,100200,83030530,767,767,767,767,50
|
|
20240613,100100,82992180,765,765,767,765,751
|
|
20240613,100000,82417663,768,766,768,765,1081
|
|
20240613,095900,81589442,768,766,768,766,1381
|
|
20240613,095800,80529585,768,767,768,767,313
|
|
20240613,095700,80289304,766,766,766,766,5
|
|
20240613,095600,80285474,767,767,767,767,45
|
|
20240613,095500,80250959,767,765,767,765,503
|
|
20240613,095400,79866158,767,768,768,766,26
|
|
20240613,095300,79846195,768,765,768,765,5006
|
|
20240613,095200,76016591,765,769,769,765,6298
|
|
20240613,095100,71187484,768,769,772,768,3102
|
|
20240613,095000,68803034,771,769,771,769,502
|
|
20240613,094900,68415996,771,769,771,769,102
|
|
20240613,094800,68337554,768,768,770,768,374
|
|
20240613,094700,68049580,770,770,770,770,0
|
|
20240613,094600,68049580,770,769,770,768,412
|
|
20240613,094500,67732442,769,766,769,766,927
|
|
20240613,094400,67021279,765,769,770,765,6805
|
|
20240613,094300,61806316,770,769,770,766,1757
|
|
20240613,094200,60453955,770,765,770,765,14251
|
|
20240613,094100,49495283,765,765,765,765,5
|
|
20240613,094000,49491458,764,764,764,764,0
|
|
20240613,093900,49491458,764,764,764,764,410
|
|
20240613,093800,49178218,764,764,764,764,545
|
|
20240613,093700,48761838,763,763,763,763,0
|
|
20240613,093600,48761838,763,763,763,763,5
|
|
20240613,093500,48758023,763,763,763,763,9
|
|
20240613,093400,48751156,764,764,764,764,5570
|
|
20240613,093300,44495676,764,763,764,763,24
|
|
20240613,093200,44477362,764,764,764,764,10
|
|
20240613,093100,44469722,762,763,763,762,9432
|
|
20240613,093000,37279928,764,764,764,764,4
|
|
20240613,092900,37276872,764,764,764,764,36
|
|
20240613,092800,37249368,765,765,765,765,99
|
|
20240613,092700,37173633,765,765,765,765,59
|
|
20240613,092600,37128498,765,765,765,765,184
|
|
20240613,092500,36987738,763,762,763,762,591
|
|
20240613,092400,36537391,762,762,762,762,81
|
|
20240613,092300,36475669,763,762,763,762,223
|
|
20240613,092200,36305739,763,763,763,763,15
|
|
20240613,092100,36294294,763,763,766,763,2506
|
|
20240613,092000,34377972,762,762,762,762,0
|
|
20240613,091900,34377972,762,763,764,762,2284
|
|
20240613,091800,32633906,764,763,764,763,415
|
|
20240613,091700,32316853,764,763,764,763,148
|
|
20240613,091600,32203788,763,763,763,763,52
|
|
20240613,091500,32164112,763,763,763,763,1234
|
|
20240613,091400,31222570,763,764,764,763,786
|
|
20240613,091300,30622832,764,764,764,764,356
|
|
20240613,091200,30350848,763,763,763,763,1
|
|
20240613,091100,30350085,763,763,763,763,2737
|
|
20240613,091000,28261754,760,760,760,760,10000
|
|
20240613,090900,20661754,762,762,762,762,58
|
|
20240613,090800,20617558,761,761,761,761,973
|
|
20240613,090700,19877105,761,761,761,761,2510
|
|
20240613,090600,17966995,761,761,761,761,1
|
|
20240613,090500,17966234,761,761,761,761,1096
|
|
20240613,090400,17132178,760,760,760,760,0
|
|
20240613,090300,17132178,760,760,760,760,0
|
|
20240613,090200,17132178,760,760,760,760,7
|
|
20240613,090100,17126858,761,761,761,761,0
|
|
20240613,090000,17126858,761,759,761,759,22565
|