607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190400,273868432,746,746,746,746,1611
|
|
20240614,190300,273868432,746,746,746,746,0
|
|
20240614,190200,273868432,746,746,746,746,0
|
|
20240614,190100,273868432,746,746,746,746,0
|
|
20240614,190000,273868432,746,746,746,746,0
|
|
20240614,185900,273868432,746,746,746,746,0
|
|
20240614,185800,273868432,746,746,746,746,0
|
|
20240614,185700,273868432,746,746,746,746,0
|
|
20240614,185600,273868432,746,746,746,746,0
|
|
20240614,185500,273868432,746,746,746,746,0
|
|
20240614,185400,273868432,746,746,746,746,0
|
|
20240614,185300,273868432,746,746,746,746,0
|
|
20240614,185200,273868432,746,746,746,746,0
|
|
20240614,185100,273868432,746,746,746,746,0
|
|
20240614,185000,273868432,746,746,746,746,0
|
|
20240614,184900,273868432,746,746,746,746,0
|
|
20240614,184800,273868432,746,746,746,746,0
|
|
20240614,184700,273868432,746,746,746,746,0
|
|
20240614,184600,273868432,746,746,746,746,0
|
|
20240614,184500,273868432,746,746,746,746,0
|
|
20240614,184400,273868432,746,746,746,746,0
|
|
20240614,184300,273868432,746,746,746,746,0
|
|
20240614,184200,273868432,746,746,746,746,0
|
|
20240614,184100,273868432,746,746,746,746,0
|
|
20240614,184000,273868432,746,746,746,746,0
|
|
20240614,183900,273868432,746,746,746,746,0
|
|
20240614,183800,273868432,746,746,746,746,0
|
|
20240614,183700,273868432,746,746,746,746,0
|
|
20240614,183600,273868432,746,746,746,746,0
|
|
20240614,183500,273868432,746,746,746,746,0
|
|
20240614,183400,273868432,746,746,746,746,1611
|
|
20240614,183300,273868432,746,746,746,746,0
|
|
20240614,183200,273868432,746,746,746,746,0
|
|
20240614,183100,273868432,746,746,746,746,0
|
|
20240614,183000,273868432,746,746,746,746,0
|
|
20240614,182900,273868432,746,746,746,746,0
|
|
20240614,182800,273868432,746,746,746,746,0
|
|
20240614,182700,273868432,746,746,746,746,0
|
|
20240614,182600,273868432,746,746,746,746,0
|
|
20240614,182500,273868432,746,746,746,746,0
|
|
20240614,182400,273868432,746,746,746,746,0
|
|
20240614,182300,273868432,746,746,746,746,0
|
|
20240614,182200,273868432,746,746,746,746,0
|
|
20240614,182100,273868432,746,746,746,746,0
|
|
20240614,182000,273868432,746,746,746,746,0
|
|
20240614,181900,273868432,746,746,746,746,0
|
|
20240614,181800,273868432,746,746,746,746,0
|
|
20240614,181700,273868432,746,746,746,746,0
|
|
20240614,181600,273868432,746,746,746,746,0
|
|
20240614,181500,273868432,746,746,746,746,0
|
|
20240614,181400,273868432,746,746,746,746,0
|
|
20240614,181300,273868432,746,746,746,746,0
|
|
20240614,181200,273868432,746,746,746,746,0
|
|
20240614,181100,273868432,746,746,746,746,0
|
|
20240614,181000,273868432,746,746,746,746,0
|
|
20240614,180900,273868432,746,746,746,746,0
|
|
20240614,180800,273868432,746,746,746,746,0
|
|
20240614,180700,273868432,746,746,746,746,0
|
|
20240614,180600,273868432,746,746,746,746,0
|
|
20240614,180500,273868432,746,746,746,746,0
|
|
20240614,180400,273868432,746,746,746,746,1611
|
|
20240614,180300,273868432,746,746,746,746,0
|
|
20240614,180200,273868432,746,746,746,746,0
|
|
20240614,180100,273868432,746,746,746,746,0
|
|
20240614,180000,273868432,746,746,746,746,0
|
|
20240614,175900,273868432,746,746,746,746,0
|
|
20240614,175800,273868432,746,746,746,746,0
|
|
20240614,175700,273868432,746,746,746,746,0
|
|
20240614,175600,273868432,746,746,746,746,0
|
|
20240614,175500,273868432,746,746,746,746,0
|
|
20240614,175400,273868432,746,746,746,746,0
|
|
20240614,175300,273868432,746,746,746,746,0
|
|
20240614,175200,273868432,746,746,746,746,0
|
|
20240614,175100,273868432,746,746,746,746,0
|
|
20240614,175000,273868432,746,746,746,746,0
|
|
20240614,174900,273868432,746,746,746,746,0
|
|
20240614,174800,273868432,746,746,746,746,0
|
|
20240614,174700,273868432,746,746,746,746,0
|
|
20240614,174600,273868432,746,746,746,746,0
|
|
20240614,174500,273868432,746,746,746,746,0
|
|
20240614,174400,273868432,746,746,746,746,0
|
|
20240614,174300,273868432,746,746,746,746,0
|
|
20240614,174200,273868432,746,746,746,746,0
|
|
20240614,174100,273868432,746,746,746,746,0
|
|
20240614,174000,273868432,746,746,746,746,0
|
|
20240614,173900,273868432,746,746,746,746,0
|
|
20240614,173800,273868432,746,746,746,746,0
|
|
20240614,173700,273868432,746,746,746,746,0
|
|
20240614,173600,273868432,746,746,746,746,0
|
|
20240614,173500,273868432,746,746,746,746,0
|
|
20240614,173400,273868432,746,746,746,746,1611
|
|
20240614,173300,273868432,746,746,746,746,0
|
|
20240614,173200,273868432,746,746,746,746,0
|
|
20240614,173100,273868432,746,746,746,746,0
|
|
20240614,173000,273868432,746,746,746,746,0
|
|
20240614,172900,273868432,746,746,746,746,0
|
|
20240614,172800,273868432,746,746,746,746,0
|
|
20240614,172700,273868432,746,746,746,746,0
|
|
20240614,172600,273868432,746,746,746,746,0
|
|
20240614,172500,273868432,746,746,746,746,0
|
|
20240614,172400,273868432,746,746,746,746,0
|
|
20240614,172300,273868432,746,746,746,746,0
|
|
20240614,172200,273868432,746,746,746,746,0
|
|
20240614,172100,273868432,746,746,746,746,0
|
|
20240614,172000,273868432,746,746,746,746,0
|
|
20240614,171900,273868432,746,746,746,746,0
|
|
20240614,171800,273868432,746,746,746,746,0
|
|
20240614,171700,273868432,746,746,746,746,0
|
|
20240614,171600,273868432,746,746,746,746,0
|
|
20240614,171500,273868432,746,746,746,746,0
|
|
20240614,171400,273868432,746,746,746,746,0
|
|
20240614,171300,273868432,746,746,746,746,0
|
|
20240614,171200,273868432,746,746,746,746,0
|
|
20240614,171100,273868432,746,746,746,746,0
|
|
20240614,171000,273868432,746,746,746,746,0
|
|
20240614,170900,273868432,746,746,746,746,0
|
|
20240614,170800,273868432,746,746,746,746,0
|
|
20240614,170700,273868432,746,746,746,746,0
|
|
20240614,170600,273868432,746,746,746,746,0
|
|
20240614,170500,273868432,746,746,746,746,0
|
|
20240614,170400,273868432,746,746,746,746,1611
|
|
20240614,170300,273868432,746,746,746,746,0
|
|
20240614,170200,273868432,746,746,746,746,0
|
|
20240614,170100,273868432,746,746,746,746,0
|
|
20240614,170000,273868432,746,746,746,746,0
|
|
20240614,165900,273868432,746,746,746,746,0
|
|
20240614,165800,273868432,746,746,746,746,0
|
|
20240614,165700,273868432,746,746,746,746,0
|
|
20240614,165600,273868432,746,746,746,746,0
|
|
20240614,165500,273868432,746,746,746,746,0
|
|
20240614,165400,273868432,746,746,746,746,0
|
|
20240614,165300,273868432,746,746,746,746,0
|
|
20240614,165200,273868432,746,746,746,746,0
|
|
20240614,165100,273868432,746,746,746,746,0
|
|
20240614,165000,273868432,746,746,746,746,0
|
|
20240614,164900,273868432,746,746,746,746,0
|
|
20240614,164800,273868432,746,746,746,746,0
|
|
20240614,164700,273868432,746,746,746,746,0
|
|
20240614,164600,273868432,746,746,746,746,0
|
|
20240614,164500,273868432,746,746,746,746,0
|
|
20240614,164400,273868432,746,746,746,746,0
|
|
20240614,164300,273868432,746,746,746,746,0
|
|
20240614,164200,273868432,746,746,746,746,0
|
|
20240614,164100,273868432,746,746,746,746,0
|
|
20240614,164000,273868432,746,746,746,746,0
|
|
20240614,163900,273868432,746,746,746,746,0
|
|
20240614,163800,273868432,746,746,746,746,0
|
|
20240614,163700,273868432,746,746,746,746,0
|
|
20240614,163600,273868432,746,746,746,746,0
|
|
20240614,163500,273868432,746,746,746,746,0
|
|
20240614,163400,273868432,746,746,746,746,1611
|
|
20240614,163300,273868432,746,746,746,746,0
|
|
20240614,163200,273868432,746,746,746,746,0
|
|
20240614,163100,273868432,746,746,746,746,0
|
|
20240614,163000,273868432,746,746,746,746,0
|
|
20240614,162900,273868432,746,746,746,746,0
|
|
20240614,162800,273868432,746,746,746,746,0
|
|
20240614,162700,273868432,746,746,746,746,0
|
|
20240614,162600,273868432,746,746,746,746,0
|
|
20240614,162500,273868432,746,746,746,746,0
|
|
20240614,162400,273868432,746,746,746,746,0
|
|
20240614,162300,273868432,746,746,746,746,0
|
|
20240614,162200,273868432,746,746,746,746,0
|
|
20240614,162100,273868432,746,746,746,746,0
|
|
20240614,162000,273868432,746,746,746,746,0
|
|
20240614,161900,273868432,746,746,746,746,0
|
|
20240614,161800,273868432,746,746,746,746,0
|
|
20240614,161700,273868432,746,746,746,746,0
|
|
20240614,161600,273868432,746,746,746,746,0
|
|
20240614,161500,273868432,746,746,746,746,0
|
|
20240614,161400,273868432,746,746,746,746,0
|
|
20240614,161300,273868432,746,746,746,746,0
|
|
20240614,161200,273868432,746,746,746,746,0
|
|
20240614,161100,273868432,746,746,746,746,0
|
|
20240614,161000,273868432,746,746,746,746,0
|
|
20240614,160900,273868432,746,746,746,746,0
|
|
20240614,160800,273868432,746,746,746,746,0
|
|
20240614,160700,273868432,746,746,746,746,0
|
|
20240614,160600,273868432,746,746,746,746,0
|
|
20240614,160500,273868432,746,746,746,746,0
|
|
20240614,160400,273868432,746,746,746,746,1611
|
|
20240614,160300,273868432,746,746,746,746,0
|
|
20240614,160200,273868432,746,746,746,746,0
|
|
20240614,160100,273868432,746,746,746,746,0
|
|
20240614,160000,273868432,746,746,746,746,0
|
|
20240614,155900,273868432,746,746,746,746,0
|
|
20240614,155800,273868432,746,746,746,746,0
|
|
20240614,155700,273868432,746,746,746,746,0
|
|
20240614,155600,273868432,746,746,746,746,0
|
|
20240614,155500,273868432,746,746,746,746,0
|
|
20240614,155400,273868432,746,746,746,746,0
|
|
20240614,155300,273868432,746,746,746,746,0
|
|
20240614,155200,273868432,746,746,746,746,0
|
|
20240614,155100,273868432,746,746,746,746,0
|
|
20240614,155000,273868432,746,746,746,746,0
|
|
20240614,154900,273868432,746,746,746,746,0
|
|
20240614,154800,273868432,746,746,746,746,0
|
|
20240614,154700,273868432,746,746,746,746,0
|
|
20240614,154600,273868432,746,746,746,746,0
|
|
20240614,154500,273868432,746,746,746,746,0
|
|
20240614,154400,273868432,746,746,746,746,0
|
|
20240614,154300,273868432,746,746,746,746,0
|
|
20240614,154200,273868432,746,746,746,746,0
|
|
20240614,154100,273868432,746,746,746,746,0
|
|
20240614,154000,273868432,746,746,746,746,0
|
|
20240614,153900,273868432,746,746,746,746,0
|
|
20240614,153800,273868432,746,746,746,746,0
|
|
20240614,153700,273868432,746,746,746,746,0
|
|
20240614,153600,273868432,746,746,746,746,0
|
|
20240614,153500,273868432,746,746,746,746,0
|
|
20240614,153400,273868432,746,746,746,746,1611
|
|
20240614,153300,273868432,746,746,746,746,0
|
|
20240614,153200,273868432,746,746,746,746,0
|
|
20240614,153100,273868432,746,746,746,746,0
|
|
20240614,153000,273868432,746,746,746,746,1611
|
|
20240614,152900,272666626,748,748,748,748,0
|
|
20240614,152800,272666626,748,748,748,748,0
|
|
20240614,152700,272666626,748,748,748,748,0
|
|
20240614,152600,272666626,748,748,748,748,0
|
|
20240614,152500,272666626,748,748,748,748,0
|
|
20240614,152400,272666626,748,748,748,748,0
|
|
20240614,152300,272666626,748,748,748,748,0
|
|
20240614,152200,272666626,748,748,748,748,0
|
|
20240614,152100,272666626,748,748,748,748,0
|
|
20240614,152000,272666626,748,748,748,748,0
|
|
20240614,151900,272666626,748,748,748,746,547
|
|
20240614,151800,272257550,748,747,748,745,8151
|
|
20240614,151700,266179503,748,747,748,747,162
|
|
20240614,151600,266058487,748,748,748,748,24
|
|
20240614,151500,266040535,748,746,748,746,1356
|
|
20240614,151400,265028863,748,748,748,748,3
|
|
20240614,151300,265026619,748,748,748,748,1
|
|
20240614,151200,265025871,748,748,748,748,0
|
|
20240614,151100,265025871,748,746,748,746,206
|
|
20240614,151000,264871983,746,748,748,746,7002
|
|
20240614,150900,259648487,748,748,748,748,320
|
|
20240614,150800,259409127,747,747,747,747,286
|
|
20240614,150700,259195485,747,748,748,747,2879
|
|
20240614,150600,257044707,748,748,748,748,0
|
|
20240614,150500,257044707,748,748,748,748,0
|
|
20240614,150400,257044707,748,747,748,747,143
|
|
20240614,150300,256937843,748,748,748,748,0
|
|
20240614,150200,256937843,748,748,748,748,0
|
|
20240614,150100,256937843,748,748,749,748,41
|
|
20240614,150000,256907173,749,749,750,749,16
|
|
20240614,145900,256895183,749,749,749,749,0
|
|
20240614,145800,256895183,749,749,749,749,4
|
|
20240614,145700,256892187,747,747,747,747,0
|
|
20240614,145600,256892187,747,747,747,747,0
|
|
20240614,145500,256892187,747,747,747,747,29
|
|
20240614,145400,256870524,747,747,747,747,0
|
|
20240614,145300,256870524,747,747,747,747,537
|
|
20240614,145200,256469385,748,748,748,748,2
|
|
20240614,145100,256467889,747,747,747,747,176
|
|
20240614,145000,256336417,746,746,746,746,8
|
|
20240614,144900,256330449,747,747,747,747,0
|
|
20240614,144800,256330449,747,747,747,747,0
|
|
20240614,144700,256330449,747,749,749,746,7519
|
|
20240614,144600,250718473,748,747,748,747,1808
|
|
20240614,144500,249367896,748,749,749,747,6084
|
|
20240614,144400,244822010,750,748,750,748,1555
|
|
20240614,144300,243658868,750,750,750,750,0
|
|
20240614,144200,243658868,750,750,750,750,2
|
|
20240614,144100,243657368,748,748,748,748,0
|
|
20240614,144000,243657368,748,749,749,748,19
|
|
20240614,143900,243643153,750,750,750,750,0
|
|
20240614,143800,243643153,750,750,750,750,0
|
|
20240614,143700,243643153,750,749,750,749,102
|
|
20240614,143600,243566753,748,748,748,748,0
|
|
20240614,143500,243566753,748,748,748,748,0
|
|
20240614,143400,243566753,748,748,748,748,90
|
|
20240614,143300,243499433,748,749,749,748,510
|
|
20240614,143200,243117943,748,748,748,748,0
|
|
20240614,143100,243117943,748,748,748,748,0
|
|
20240614,143000,243117943,748,749,749,748,93
|
|
20240614,142900,243048375,749,749,749,749,7
|
|
20240614,142800,243043132,749,749,749,749,0
|
|
20240614,142700,243043132,749,749,749,749,0
|
|
20240614,142600,243043132,749,749,749,749,25
|
|
20240614,142500,243024407,749,749,749,749,25
|
|
20240614,142400,243005682,750,750,750,750,0
|
|
20240614,142300,243005682,750,750,750,750,0
|
|
20240614,142200,243005682,750,750,750,750,213
|
|
20240614,142100,242845932,750,750,750,750,55
|
|
20240614,142000,242804682,750,749,750,749,1511
|
|
20240614,141900,241671482,748,748,748,748,0
|
|
20240614,141800,241671482,748,748,748,748,0
|
|
20240614,141700,241671482,748,748,748,748,0
|
|
20240614,141600,241671482,748,748,748,748,0
|
|
20240614,141500,241671482,748,748,748,748,0
|
|
20240614,141400,241671482,748,748,748,748,0
|
|
20240614,141300,241671482,748,748,748,748,0
|
|
20240614,141200,241671482,748,748,748,748,0
|
|
20240614,141100,241671482,748,748,748,748,0
|
|
20240614,141000,241671482,748,748,748,748,1
|
|
20240614,140900,241670734,748,748,748,748,0
|
|
20240614,140800,241670734,748,748,748,748,0
|
|
20240614,140700,241670734,748,748,748,748,2
|
|
20240614,140600,241669238,748,748,748,748,0
|
|
20240614,140500,241669238,748,748,748,748,0
|
|
20240614,140400,241669238,748,748,748,748,0
|
|
20240614,140300,241669238,748,748,748,748,0
|
|
20240614,140200,241669238,748,748,748,748,0
|
|
20240614,140100,241669238,748,748,748,748,0
|
|
20240614,140000,241669238,748,748,748,748,0
|
|
20240614,135900,241669238,748,748,748,748,0
|
|
20240614,135800,241669238,748,748,748,748,0
|
|
20240614,135700,241669238,748,748,748,748,139
|
|
20240614,135600,241565266,750,750,750,750,0
|
|
20240614,135500,241565266,750,749,750,749,47
|
|
20240614,135400,241530024,749,749,749,749,0
|
|
20240614,135300,241530024,749,749,749,749,3
|
|
20240614,135200,241527777,750,750,750,750,0
|
|
20240614,135100,241527777,750,750,750,750,1
|
|
20240614,135000,241527027,750,750,750,750,1000
|
|
20240614,134900,240777027,750,749,750,749,1421
|
|
20240614,134800,239711898,749,749,749,749,0
|
|
20240614,134700,239711898,749,749,749,749,0
|
|
20240614,134600,239711898,749,749,749,749,0
|
|
20240614,134500,239711898,749,749,749,749,46
|
|
20240614,134400,239677444,749,749,749,749,0
|
|
20240614,134300,239677444,749,749,749,749,220
|
|
20240614,134200,239512664,749,749,749,749,1
|
|
20240614,134100,239511915,749,749,749,749,0
|
|
20240614,134000,239511915,749,749,749,749,0
|
|
20240614,133900,239511915,749,749,749,749,108
|
|
20240614,133800,239431023,749,749,749,749,0
|
|
20240614,133700,239431023,749,749,749,749,200
|
|
20240614,133600,239281223,749,749,749,749,0
|
|
20240614,133500,239281223,749,748,749,747,1260
|
|
20240614,133400,238339283,749,749,749,749,0
|
|
20240614,133300,238339283,749,749,749,749,0
|
|
20240614,133200,238339283,749,749,749,749,0
|
|
20240614,133100,238339283,749,749,749,749,190
|
|
20240614,133000,238196973,749,749,749,749,0
|
|
20240614,132900,238196973,749,749,749,749,0
|
|
20240614,132800,238196973,749,747,749,747,11640
|
|
20240614,132700,229501871,749,748,749,748,3
|
|
20240614,132600,229499625,747,747,747,747,0
|
|
20240614,132500,229499625,747,747,747,747,100
|
|
20240614,132400,229424925,747,747,747,747,0
|
|
20240614,132300,229424925,747,747,747,747,0
|
|
20240614,132200,229424925,747,747,747,747,0
|
|
20240614,132100,229424925,747,747,747,747,0
|
|
20240614,132000,229424925,747,747,747,747,505
|
|
20240614,131900,229047690,747,747,747,747,0
|
|
20240614,131800,229047690,747,748,748,747,550
|
|
20240614,131700,228636495,748,748,748,748,0
|
|
20240614,131600,228636495,748,748,748,748,0
|
|
20240614,131500,228636495,748,748,748,748,150
|
|
20240614,131400,228524295,748,748,748,748,0
|
|
20240614,131300,228524295,748,748,748,748,0
|
|
20240614,131200,228524295,748,748,748,748,0
|
|
20240614,131100,228524295,748,748,748,748,0
|
|
20240614,131000,228524295,748,748,748,748,1
|
|
20240614,130900,228523547,747,748,748,747,1202
|
|
20240614,130800,227625420,748,748,748,748,0
|
|
20240614,130700,227625420,748,749,749,748,769
|
|
20240614,130600,227050206,748,749,749,748,36
|
|
20240614,130500,227023248,749,749,749,749,0
|
|
20240614,130400,227023248,749,749,749,749,60
|
|
20240614,130300,226978308,749,749,749,749,0
|
|
20240614,130200,226978308,749,748,749,748,102
|
|
20240614,130100,226902010,748,747,748,747,2813
|
|
20240614,130000,224800647,747,747,747,747,0
|
|
20240614,125900,224800647,747,745,747,745,239
|
|
20240614,125800,224622574,745,745,745,745,69
|
|
20240614,125700,224571169,745,745,745,745,900
|
|
20240614,125600,223900669,745,745,745,745,2
|
|
20240614,125500,223899179,745,744,745,744,6173
|
|
20240614,125400,219303839,744,747,747,744,22290
|
|
20240614,125300,202700951,747,747,747,747,0
|
|
20240614,125200,202700951,747,747,747,747,0
|
|
20240614,125100,202700951,747,747,747,747,163
|
|
20240614,125000,202579190,747,747,747,747,2143
|
|
20240614,124900,200978369,747,747,747,747,10
|
|
20240614,124800,200970899,747,747,747,747,0
|
|
20240614,124700,200970899,747,747,747,747,0
|
|
20240614,124600,200970899,747,746,747,746,101
|
|
20240614,124500,200895552,747,747,747,747,1
|
|
20240614,124400,200894805,746,746,746,746,0
|
|
20240614,124300,200894805,746,746,746,746,1
|
|
20240614,124200,200894059,747,747,747,747,0
|
|
20240614,124100,200894059,747,747,747,747,8
|
|
20240614,124000,200888083,747,747,747,747,500
|
|
20240614,123900,200514583,747,747,747,747,10
|
|
20240614,123800,200507113,747,747,747,747,352
|
|
20240614,123700,200244169,747,747,747,747,0
|
|
20240614,123600,200244169,747,747,747,747,0
|
|
20240614,123500,200244169,747,747,747,747,0
|
|
20240614,123400,200244169,747,747,747,747,0
|
|
20240614,123300,200244169,747,747,747,747,0
|
|
20240614,123200,200244169,747,747,747,747,0
|
|
20240614,123100,200244169,747,747,747,747,0
|
|
20240614,123000,200244169,747,747,747,747,0
|
|
20240614,122900,200244169,747,747,747,747,10
|
|
20240614,122800,200236699,747,747,747,747,0
|
|
20240614,122700,200236699,747,747,747,747,0
|
|
20240614,122600,200236699,747,747,747,747,0
|
|
20240614,122500,200236699,747,747,747,747,93
|
|
20240614,122400,200167228,747,747,747,747,0
|
|
20240614,122300,200167228,747,747,747,747,100
|
|
20240614,122200,200092528,747,747,747,747,0
|
|
20240614,122100,200092528,747,747,747,747,102
|
|
20240614,122000,200016334,747,746,747,746,2
|
|
20240614,121900,200014841,747,747,747,747,0
|
|
20240614,121800,200014841,747,747,747,747,1
|
|
20240614,121700,200014094,746,746,746,746,0
|
|
20240614,121600,200014094,746,746,746,746,0
|
|
20240614,121500,200014094,746,746,746,746,200
|
|
20240614,121400,199864894,747,747,747,747,1
|
|
20240614,121300,199864147,747,747,747,747,0
|
|
20240614,121200,199864147,747,747,747,747,0
|
|
20240614,121100,199864147,747,747,747,747,1
|
|
20240614,121000,199863400,747,747,747,747,1
|
|
20240614,120900,199862653,747,746,747,746,3
|
|
20240614,120800,199860413,747,747,747,747,0
|
|
20240614,120700,199860413,747,747,747,747,0
|
|
20240614,120600,199860413,747,747,747,747,0
|
|
20240614,120500,199860413,747,747,747,747,83
|
|
20240614,120400,199798412,748,746,748,746,1000
|
|
20240614,120300,199051868,745,745,745,745,2
|
|
20240614,120200,199050378,745,745,745,745,2000
|
|
20240614,120100,197560378,743,743,743,743,0
|
|
20240614,120000,197560378,743,744,744,743,17102
|
|
20240614,115900,184852442,746,746,746,746,10
|
|
20240614,115800,184844982,744,744,744,744,0
|
|
20240614,115700,184844982,744,744,744,744,0
|
|
20240614,115600,184844982,744,744,744,744,23425
|
|
20240614,115500,167416782,745,745,745,745,1
|
|
20240614,115400,167416037,744,744,744,744,0
|
|
20240614,115300,167416037,744,745,745,744,858
|
|
20240614,115200,166777643,745,745,745,745,110
|
|
20240614,115100,166695693,745,746,746,745,1464
|
|
20240614,115000,165605008,745,745,745,745,279
|
|
20240614,114900,165397153,745,745,745,745,0
|
|
20240614,114800,165397153,745,745,745,745,60
|
|
20240614,114700,165352453,745,745,745,745,0
|
|
20240614,114600,165352453,745,745,745,745,39
|
|
20240614,114500,165323398,745,745,745,745,10
|
|
20240614,114400,165315948,745,745,745,745,1
|
|
20240614,114300,165315203,745,745,745,745,390
|
|
20240614,114200,165024653,745,745,745,745,0
|
|
20240614,114100,165024653,745,745,745,745,0
|
|
20240614,114000,165024653,745,745,745,745,0
|
|
20240614,113900,165024653,745,745,745,745,0
|
|
20240614,113800,165024653,745,745,745,745,0
|
|
20240614,113700,165024653,745,745,745,745,1821
|
|
20240614,113600,163668008,745,745,745,745,0
|
|
20240614,113500,163668008,745,745,745,745,12
|
|
20240614,113400,163659068,746,746,746,746,0
|
|
20240614,113300,163659068,746,745,746,745,1537
|
|
20240614,113200,162513240,746,746,746,746,0
|
|
20240614,113100,162513240,746,746,746,746,90
|
|
20240614,113000,162446100,746,746,746,746,15
|
|
20240614,112900,162434910,747,747,747,747,10
|
|
20240614,112800,162427440,746,746,746,746,103
|
|
20240614,112700,162350602,746,746,746,746,297
|
|
20240614,112600,162129040,746,746,746,746,1811
|
|
20240614,112500,160778034,745,745,745,745,0
|
|
20240614,112400,160778034,745,745,745,745,0
|
|
20240614,112300,160778034,745,745,745,745,0
|
|
20240614,112200,160778034,745,745,745,745,0
|
|
20240614,112100,160778034,745,746,746,745,2500
|
|
20240614,112000,158914867,746,746,746,746,0
|
|
20240614,111900,158914867,746,746,746,746,0
|
|
20240614,111800,158914867,746,746,746,746,5
|
|
20240614,111700,158911137,747,747,747,747,100
|
|
20240614,111600,158836437,747,747,747,747,2677
|
|
20240614,111500,156836718,747,747,747,747,0
|
|
20240614,111400,156836718,747,747,747,747,0
|
|
20240614,111300,156836718,747,747,747,747,0
|
|
20240614,111200,156836718,747,747,747,747,1
|
|
20240614,111100,156835971,746,746,746,746,0
|
|
20240614,111000,156835971,746,746,746,746,1
|
|
20240614,110900,156835225,746,746,746,746,1
|
|
20240614,110800,156834479,745,745,745,745,6377
|
|
20240614,110700,152083614,744,744,744,744,1000
|
|
20240614,110600,151339614,744,744,744,744,0
|
|
20240614,110500,151339614,744,744,744,744,0
|
|
20240614,110400,151339614,744,744,744,744,0
|
|
20240614,110300,151339614,744,744,744,744,800
|
|
20240614,110200,150744414,744,745,745,744,326
|
|
20240614,110100,150501556,745,745,745,745,201
|
|
20240614,110000,150351811,745,745,745,745,7
|
|
20240614,105900,150346596,745,745,745,745,10
|
|
20240614,105800,150339146,743,744,744,743,4144
|
|
20240614,105700,147259622,745,745,745,745,1
|
|
20240614,105600,147258877,745,745,745,745,697
|
|
20240614,105500,146739612,745,745,745,745,50
|
|
20240614,105400,146702362,745,745,745,745,1
|
|
20240614,105300,146701617,744,744,744,743,1587
|
|
20240614,105200,145520890,744,744,744,744,114
|
|
20240614,105100,145436074,745,745,745,745,1
|
|
20240614,105000,145435329,745,745,745,745,1
|
|
20240614,104900,145434584,745,745,745,745,21
|
|
20240614,104800,145418939,745,745,745,745,51
|
|
20240614,104700,145380944,744,744,744,744,2
|
|
20240614,104600,145379456,743,743,743,743,132
|
|
20240614,104500,145281380,743,745,745,743,5200
|
|
20240614,104400,141417270,745,745,745,745,100
|
|
20240614,104300,141342770,744,745,746,744,25692
|
|
20240614,104200,122212592,746,746,746,746,235
|
|
20240614,104100,122037282,746,747,747,746,13300
|
|
20240614,104000,112114182,747,748,748,747,111
|
|
20240614,103900,112031164,748,748,748,748,0
|
|
20240614,103800,112031164,748,747,748,747,6146
|
|
20240614,103700,107439802,749,749,749,749,0
|
|
20240614,103600,107439802,749,749,749,749,2
|
|
20240614,103500,107438304,747,748,748,747,2013
|
|
20240614,103400,105934580,748,748,748,748,8102
|
|
20240614,103300,99874284,749,749,749,749,0
|
|
20240614,103200,99874284,749,749,749,749,12558
|
|
20240614,103100,90468342,749,749,749,749,0
|
|
20240614,103000,90468342,749,749,749,749,150
|
|
20240614,102900,90355992,751,751,751,751,10
|
|
20240614,102800,90348482,750,750,750,750,31
|
|
20240614,102700,90325232,750,750,750,750,0
|
|
20240614,102600,90325232,750,750,750,750,0
|
|
20240614,102500,90325232,750,750,750,750,300
|
|
20240614,102400,90100232,751,751,751,751,4
|
|
20240614,102300,90097228,750,750,750,750,125
|
|
20240614,102200,90003478,750,750,750,750,252
|
|
20240614,102100,89814478,750,750,750,750,13
|
|
20240614,102000,89804728,750,750,750,750,0
|
|
20240614,101900,89804728,750,750,750,750,0
|
|
20240614,101800,89804728,750,750,750,750,6
|
|
20240614,101700,89800228,750,750,750,750,4
|
|
20240614,101600,89797228,751,750,751,750,1931
|
|
20240614,101500,88347048,750,750,750,750,3020
|
|
20240614,101400,86082048,751,751,751,751,0
|
|
20240614,101300,86082048,751,751,751,751,22
|
|
20240614,101200,86065526,751,751,751,751,0
|
|
20240614,101100,86065526,751,751,751,751,1
|
|
20240614,101000,86064775,751,751,751,751,1
|
|
20240614,100900,86064024,751,751,751,751,160
|
|
20240614,100800,85943864,751,751,751,751,1
|
|
20240614,100700,85943113,750,750,750,750,1362
|
|
20240614,100600,84921613,750,750,750,750,25
|
|
20240614,100500,84902863,750,751,751,750,867
|
|
20240614,100400,84252359,751,751,751,751,0
|
|
20240614,100300,84252359,751,751,751,751,2
|
|
20240614,100200,84250857,751,751,751,751,16
|
|
20240614,100100,84238841,751,751,751,751,26
|
|
20240614,100000,84219315,751,751,751,751,3
|
|
20240614,095900,84217062,751,751,751,751,66
|
|
20240614,095800,84167496,751,751,751,751,7
|
|
20240614,095700,84162239,751,751,751,751,1
|
|
20240614,095600,84161488,751,751,751,751,6
|
|
20240614,095500,84156982,751,750,751,749,1804
|
|
20240614,095400,82805783,750,751,751,750,1156
|
|
20240614,095300,81938782,751,751,751,751,0
|
|
20240614,095200,81938782,751,751,751,751,4
|
|
20240614,095100,81935778,750,750,750,750,0
|
|
20240614,095000,81935778,750,750,750,750,9314
|
|
20240614,094900,74950278,750,750,750,750,981
|
|
20240614,094800,74214528,750,750,750,750,1020
|
|
20240614,094700,73449528,750,751,751,750,20
|
|
20240614,094600,73434518,750,750,750,750,4022
|
|
20240614,094500,70418018,750,750,750,750,4483
|
|
20240614,094400,67055768,749,750,750,749,10900
|
|
20240614,094300,58888146,750,750,750,750,1
|
|
20240614,094200,58887396,751,751,751,751,0
|
|
20240614,094100,58887396,751,750,751,750,3
|
|
20240614,094000,58885145,748,749,749,748,1183
|
|
20240614,093900,57999880,751,751,751,751,2
|
|
20240614,093800,57998378,751,751,751,751,0
|
|
20240614,093700,57998378,751,751,751,751,10
|
|
20240614,093600,57990868,749,749,749,749,0
|
|
20240614,093500,57990868,749,750,750,749,25272
|
|
20240614,093400,39049645,750,750,750,750,2000
|
|
20240614,093300,37549645,751,751,751,751,200
|
|
20240614,093200,37399445,751,751,751,751,0
|
|
20240614,093100,37399445,751,751,751,751,1079
|
|
20240614,093000,36589116,751,751,751,751,7001
|
|
20240614,092900,31331365,751,754,754,751,3380
|
|
20240614,092800,28792964,754,754,754,754,2
|
|
20240614,092700,28791456,754,754,754,752,2948
|
|
20240614,092600,26570514,755,755,755,755,1
|
|
20240614,092500,26569759,754,754,754,754,0
|
|
20240614,092400,26569759,754,754,754,754,0
|
|
20240614,092300,26569759,754,754,754,752,2001
|
|
20240614,092200,25064963,754,753,754,752,5141
|
|
20240614,092100,21198828,755,755,755,755,17
|
|
20240614,092000,21185993,752,752,752,752,102
|
|
20240614,091900,21109289,752,753,755,752,2348
|
|
20240614,091800,19341707,755,755,755,755,34
|
|
20240614,091700,19316037,755,755,755,755,35
|
|
20240614,091600,19289612,755,752,755,752,16
|
|
20240614,091500,19277544,753,753,753,753,108
|
|
20240614,091400,19196220,753,753,753,753,1300
|
|
20240614,091300,18217320,753,753,755,753,1681
|
|
20240614,091200,16950581,753,753,753,753,500
|
|
20240614,091100,16574081,753,753,753,753,230
|
|
20240614,091000,16400891,753,754,754,753,8000
|
|
20240614,090900,10373891,753,753,753,753,0
|
|
20240614,090800,10373891,753,755,755,753,27
|
|
20240614,090700,10353556,756,758,758,756,534
|
|
20240614,090600,9949784,758,758,758,758,101
|
|
20240614,090500,9873226,758,758,758,758,0
|
|
20240614,090400,9873226,758,759,759,758,201
|
|
20240614,090300,9720867,759,759,759,759,16
|
|
20240614,090200,9708723,759,753,759,753,1151
|
|
20240614,090100,8841994,752,752,752,752,0
|
|
20240614,090000,8841994,752,752,752,752,10460
|