629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192600,170246695,850,850,850,850,8735
|
|
20240619,192500,170246695,850,850,850,850,0
|
|
20240619,192400,170246695,850,850,850,850,0
|
|
20240619,192300,170246695,850,850,850,850,0
|
|
20240619,192200,170246695,850,850,850,850,0
|
|
20240619,192100,170246695,850,850,850,850,0
|
|
20240619,192000,170246695,850,850,850,850,0
|
|
20240619,191900,170246695,850,850,850,850,0
|
|
20240619,191800,170246695,850,850,850,850,0
|
|
20240619,191700,170246695,850,850,850,850,0
|
|
20240619,191600,170246695,850,850,850,850,0
|
|
20240619,191500,170246695,850,850,850,850,0
|
|
20240619,191400,170246695,850,850,850,850,0
|
|
20240619,191300,170246695,850,850,850,850,0
|
|
20240619,191200,170246695,850,850,850,850,0
|
|
20240619,191100,170246695,850,850,850,850,0
|
|
20240619,191000,170246695,850,850,850,850,0
|
|
20240619,190900,170246695,850,850,850,850,0
|
|
20240619,190800,170246695,850,850,850,850,0
|
|
20240619,190700,170246695,850,850,850,850,0
|
|
20240619,190600,170246695,850,850,850,850,0
|
|
20240619,190500,170246695,850,850,850,850,0
|
|
20240619,190400,170246695,850,850,850,850,0
|
|
20240619,190300,170246695,850,850,850,850,0
|
|
20240619,190200,170246695,850,850,850,850,0
|
|
20240619,190100,170246695,850,850,850,850,0
|
|
20240619,190000,170246695,850,850,850,850,0
|
|
20240619,185900,170246695,850,850,850,850,0
|
|
20240619,185800,170246695,850,850,850,850,0
|
|
20240619,185700,170246695,850,850,850,850,0
|
|
20240619,185600,170246695,850,850,850,850,8735
|
|
20240619,185500,170246695,850,850,850,850,0
|
|
20240619,185400,170246695,850,850,850,850,0
|
|
20240619,185300,170246695,850,850,850,850,0
|
|
20240619,185200,170246695,850,850,850,850,0
|
|
20240619,185100,170246695,850,850,850,850,0
|
|
20240619,185000,170246695,850,850,850,850,0
|
|
20240619,184900,170246695,850,850,850,850,0
|
|
20240619,184800,170246695,850,850,850,850,0
|
|
20240619,184700,170246695,850,850,850,850,0
|
|
20240619,184600,170246695,850,850,850,850,0
|
|
20240619,184500,170246695,850,850,850,850,0
|
|
20240619,184400,170246695,850,850,850,850,0
|
|
20240619,184300,170246695,850,850,850,850,0
|
|
20240619,184200,170246695,850,850,850,850,0
|
|
20240619,184100,170246695,850,850,850,850,0
|
|
20240619,184000,170246695,850,850,850,850,0
|
|
20240619,183900,170246695,850,850,850,850,0
|
|
20240619,183800,170246695,850,850,850,850,0
|
|
20240619,183700,170246695,850,850,850,850,0
|
|
20240619,183600,170246695,850,850,850,850,0
|
|
20240619,183500,170246695,850,850,850,850,0
|
|
20240619,183400,170246695,850,850,850,850,0
|
|
20240619,183300,170246695,850,850,850,850,0
|
|
20240619,183200,170246695,850,850,850,850,0
|
|
20240619,183100,170246695,850,850,850,850,0
|
|
20240619,183000,170246695,850,850,850,850,0
|
|
20240619,182900,170246695,850,850,850,850,0
|
|
20240619,182800,170246695,850,850,850,850,0
|
|
20240619,182700,170246695,850,850,850,850,0
|
|
20240619,182600,170246695,850,850,850,850,8735
|
|
20240619,182500,170246695,850,850,850,850,0
|
|
20240619,182400,170246695,850,850,850,850,0
|
|
20240619,182300,170246695,850,850,850,850,0
|
|
20240619,182200,170246695,850,850,850,850,0
|
|
20240619,182100,170246695,850,850,850,850,0
|
|
20240619,182000,170246695,850,850,850,850,0
|
|
20240619,181900,170246695,850,850,850,850,0
|
|
20240619,181800,170246695,850,850,850,850,0
|
|
20240619,181700,170246695,850,850,850,850,0
|
|
20240619,181600,170246695,850,850,850,850,0
|
|
20240619,181500,170246695,850,850,850,850,0
|
|
20240619,181400,170246695,850,850,850,850,0
|
|
20240619,181300,170246695,850,850,850,850,0
|
|
20240619,181200,170246695,850,850,850,850,0
|
|
20240619,181100,170246695,850,850,850,850,0
|
|
20240619,181000,170246695,850,850,850,850,0
|
|
20240619,180900,170246695,850,850,850,850,0
|
|
20240619,180800,170246695,850,850,850,850,0
|
|
20240619,180700,170246695,850,850,850,850,0
|
|
20240619,180600,170246695,850,850,850,850,0
|
|
20240619,180500,170246695,850,850,850,850,0
|
|
20240619,180400,170246695,850,850,850,850,0
|
|
20240619,180300,170246695,850,850,850,850,0
|
|
20240619,180200,170246695,850,850,850,850,0
|
|
20240619,180100,170246695,850,850,850,850,0
|
|
20240619,180000,170246695,850,850,850,850,0
|
|
20240619,175900,170246695,850,850,850,850,0
|
|
20240619,175800,170246695,850,850,850,850,0
|
|
20240619,175700,170246695,850,850,850,850,0
|
|
20240619,175600,170246695,850,850,850,850,8735
|
|
20240619,175500,170246695,850,850,850,850,0
|
|
20240619,175400,170246695,850,850,850,850,0
|
|
20240619,175300,170246695,850,850,850,850,0
|
|
20240619,175200,170246695,850,850,850,850,0
|
|
20240619,175100,170246695,850,850,850,850,0
|
|
20240619,175000,170246695,850,850,850,850,0
|
|
20240619,174900,170246695,850,850,850,850,0
|
|
20240619,174800,170246695,850,850,850,850,0
|
|
20240619,174700,170246695,850,850,850,850,0
|
|
20240619,174600,170246695,850,850,850,850,0
|
|
20240619,174500,170246695,850,850,850,850,0
|
|
20240619,174400,170246695,850,850,850,850,0
|
|
20240619,174300,170246695,850,850,850,850,0
|
|
20240619,174200,170246695,850,850,850,850,0
|
|
20240619,174100,170246695,850,850,850,850,0
|
|
20240619,174000,170246695,850,850,850,850,0
|
|
20240619,173900,170246695,850,850,850,850,0
|
|
20240619,173800,170246695,850,850,850,850,0
|
|
20240619,173700,170246695,850,850,850,850,0
|
|
20240619,173600,170246695,850,850,850,850,0
|
|
20240619,173500,170246695,850,850,850,850,0
|
|
20240619,173400,170246695,850,850,850,850,0
|
|
20240619,173300,170246695,850,850,850,850,0
|
|
20240619,173200,170246695,850,850,850,850,0
|
|
20240619,173100,170246695,850,850,850,850,0
|
|
20240619,173000,170246695,850,850,850,850,0
|
|
20240619,172900,170246695,850,850,850,850,0
|
|
20240619,172800,170246695,850,850,850,850,0
|
|
20240619,172700,170246695,850,850,850,850,0
|
|
20240619,172600,170246695,850,850,850,850,8735
|
|
20240619,172500,170246695,850,850,850,850,0
|
|
20240619,172400,170246695,850,850,850,850,0
|
|
20240619,172300,170246695,850,850,850,850,0
|
|
20240619,172200,170246695,850,850,850,850,0
|
|
20240619,172100,170246695,850,850,850,850,0
|
|
20240619,172000,170246695,850,850,850,850,0
|
|
20240619,171900,170246695,850,850,850,850,0
|
|
20240619,171800,170246695,850,850,850,850,0
|
|
20240619,171700,170246695,850,850,850,850,0
|
|
20240619,171600,170246695,850,850,850,850,0
|
|
20240619,171500,170246695,850,850,850,850,0
|
|
20240619,171400,170246695,850,850,850,850,0
|
|
20240619,171300,170246695,850,850,850,850,0
|
|
20240619,171200,170246695,850,850,850,850,0
|
|
20240619,171100,170246695,850,850,850,850,0
|
|
20240619,171000,170246695,850,850,850,850,0
|
|
20240619,170900,170246695,850,850,850,850,0
|
|
20240619,170800,170246695,850,850,850,850,0
|
|
20240619,170700,170246695,850,850,850,850,0
|
|
20240619,170600,170246695,850,850,850,850,0
|
|
20240619,170500,170246695,850,850,850,850,0
|
|
20240619,170400,170246695,850,850,850,850,0
|
|
20240619,170300,170246695,850,850,850,850,0
|
|
20240619,170200,170246695,850,850,850,850,0
|
|
20240619,170100,170246695,850,850,850,850,0
|
|
20240619,170000,170246695,850,850,850,850,0
|
|
20240619,165900,170246695,850,850,850,850,0
|
|
20240619,165800,170246695,850,850,850,850,0
|
|
20240619,165700,170246695,850,850,850,850,0
|
|
20240619,165600,170246695,850,850,850,850,8735
|
|
20240619,165500,170246695,850,850,850,850,0
|
|
20240619,165400,170246695,850,850,850,850,0
|
|
20240619,165300,170246695,850,850,850,850,0
|
|
20240619,165200,170246695,850,850,850,850,0
|
|
20240619,165100,170246695,850,850,850,850,0
|
|
20240619,165000,170246695,850,850,850,850,0
|
|
20240619,164900,170246695,850,850,850,850,0
|
|
20240619,164800,170246695,850,850,850,850,0
|
|
20240619,164700,170246695,850,850,850,850,0
|
|
20240619,164600,170246695,850,850,850,850,0
|
|
20240619,164500,170246695,850,850,850,850,0
|
|
20240619,164400,170246695,850,850,850,850,0
|
|
20240619,164300,170246695,850,850,850,850,0
|
|
20240619,164200,170246695,850,850,850,850,0
|
|
20240619,164100,170246695,850,850,850,850,0
|
|
20240619,164000,170246695,850,850,850,850,0
|
|
20240619,163900,170246695,850,850,850,850,0
|
|
20240619,163800,170246695,850,850,850,850,0
|
|
20240619,163700,170246695,850,850,850,850,0
|
|
20240619,163600,170246695,850,850,850,850,0
|
|
20240619,163500,170246695,850,850,850,850,0
|
|
20240619,163400,170246695,850,850,850,850,0
|
|
20240619,163300,170246695,850,850,850,850,0
|
|
20240619,163200,170246695,850,850,850,850,0
|
|
20240619,163100,170246695,850,850,850,850,0
|
|
20240619,163000,170246695,850,850,850,850,0
|
|
20240619,162900,170246695,850,850,850,850,0
|
|
20240619,162800,170246695,850,850,850,850,0
|
|
20240619,162700,170246695,850,850,850,850,0
|
|
20240619,162600,170246695,850,850,850,850,8735
|
|
20240619,162500,170246695,850,850,850,850,0
|
|
20240619,162400,170246695,850,850,850,850,0
|
|
20240619,162300,170246695,850,850,850,850,0
|
|
20240619,162200,170246695,850,850,850,850,0
|
|
20240619,162100,170246695,850,850,850,850,0
|
|
20240619,162000,170246695,850,850,850,850,0
|
|
20240619,161900,170246695,850,850,850,850,0
|
|
20240619,161800,170246695,850,850,850,850,0
|
|
20240619,161700,170246695,850,850,850,850,0
|
|
20240619,161600,170246695,850,850,850,850,0
|
|
20240619,161500,170246695,850,850,850,850,0
|
|
20240619,161400,170246695,850,850,850,850,0
|
|
20240619,161300,170246695,850,850,850,850,0
|
|
20240619,161200,170246695,850,850,850,850,0
|
|
20240619,161100,170246695,850,850,850,850,0
|
|
20240619,161000,170246695,850,850,850,850,0
|
|
20240619,160900,170246695,850,850,850,850,0
|
|
20240619,160800,170246695,850,850,850,850,0
|
|
20240619,160700,170246695,850,850,850,850,0
|
|
20240619,160600,170246695,850,850,850,850,0
|
|
20240619,160500,170246695,850,850,850,850,0
|
|
20240619,160400,170246695,850,850,850,850,0
|
|
20240619,160300,170246695,850,850,850,850,0
|
|
20240619,160200,170246695,850,850,850,850,0
|
|
20240619,160100,170246695,850,850,850,850,0
|
|
20240619,160000,170246695,850,850,850,850,0
|
|
20240619,155900,170246695,850,850,850,850,0
|
|
20240619,155800,170246695,850,850,850,850,0
|
|
20240619,155700,170246695,850,850,850,850,0
|
|
20240619,155600,170246695,850,850,850,850,8735
|
|
20240619,155500,170246695,850,850,850,850,0
|
|
20240619,155400,170246695,850,850,850,850,0
|
|
20240619,155300,170246695,850,850,850,850,0
|
|
20240619,155200,170246695,850,850,850,850,0
|
|
20240619,155100,170246695,850,850,850,850,0
|
|
20240619,155000,170246695,850,850,850,850,0
|
|
20240619,154900,170246695,850,850,850,850,0
|
|
20240619,154800,170246695,850,850,850,850,0
|
|
20240619,154700,170246695,850,850,850,850,0
|
|
20240619,154600,170246695,850,850,850,850,0
|
|
20240619,154500,170246695,850,850,850,850,0
|
|
20240619,154400,170246695,850,850,850,850,0
|
|
20240619,154300,170246695,850,850,850,850,0
|
|
20240619,154200,170246695,850,850,850,850,0
|
|
20240619,154100,170246695,850,850,850,850,0
|
|
20240619,154000,170246695,850,850,850,850,0
|
|
20240619,153900,170246695,850,850,850,850,0
|
|
20240619,153800,170246695,850,850,850,850,0
|
|
20240619,153700,170246695,850,850,850,850,0
|
|
20240619,153600,170246695,850,850,850,850,0
|
|
20240619,153500,170246695,850,850,850,850,0
|
|
20240619,153400,170246695,850,850,850,850,0
|
|
20240619,153300,170246695,850,850,850,850,0
|
|
20240619,153200,170246695,850,850,850,850,0
|
|
20240619,153100,170246695,850,850,850,850,0
|
|
20240619,153000,170246695,850,850,850,850,8735
|
|
20240619,152900,162821945,850,850,850,850,0
|
|
20240619,152800,162821945,850,850,850,850,0
|
|
20240619,152700,162821945,850,850,850,850,0
|
|
20240619,152600,162821945,850,850,850,850,0
|
|
20240619,152500,162821945,850,850,850,850,0
|
|
20240619,152400,162821945,850,850,850,850,0
|
|
20240619,152300,162821945,850,850,850,850,0
|
|
20240619,152200,162821945,850,850,850,850,0
|
|
20240619,152100,162821945,850,850,850,850,0
|
|
20240619,152000,162821945,850,850,850,850,0
|
|
20240619,151900,162821945,850,850,850,850,0
|
|
20240619,151800,162821945,850,848,850,848,754
|
|
20240619,151700,162181808,849,847,849,847,53
|
|
20240619,151600,162136824,850,847,850,847,1189
|
|
20240619,151500,161127320,849,849,849,845,112
|
|
20240619,151400,161032672,845,849,849,845,151
|
|
20240619,151300,160904970,846,849,849,846,571
|
|
20240619,151200,160420491,849,849,849,849,0
|
|
20240619,151100,160420491,849,849,849,849,0
|
|
20240619,151000,160420491,849,849,849,849,1
|
|
20240619,150900,160419642,849,849,849,849,4005
|
|
20240619,150800,157019397,849,849,849,849,17
|
|
20240619,150700,157004964,847,847,847,847,123
|
|
20240619,150600,156900783,847,850,850,847,201
|
|
20240619,150500,156730533,850,850,850,850,0
|
|
20240619,150400,156730533,850,850,850,850,0
|
|
20240619,150300,156730533,850,850,850,850,0
|
|
20240619,150200,156730533,850,849,850,849,500
|
|
20240619,150100,156305763,850,850,850,850,0
|
|
20240619,150000,156305763,850,850,850,850,0
|
|
20240619,145900,156305763,850,850,850,850,1
|
|
20240619,145800,156304913,850,850,850,850,0
|
|
20240619,145700,156304913,850,850,850,850,0
|
|
20240619,145600,156304913,850,848,850,848,1219
|
|
20240619,145500,155270981,848,848,848,848,0
|
|
20240619,145400,155270981,848,848,848,848,0
|
|
20240619,145300,155270981,848,848,848,848,0
|
|
20240619,145200,155270981,848,848,848,848,61
|
|
20240619,145100,155219253,848,848,848,848,0
|
|
20240619,145000,155219253,848,848,848,848,0
|
|
20240619,144900,155219253,848,848,848,848,0
|
|
20240619,144800,155219253,848,848,848,848,0
|
|
20240619,144700,155219253,848,848,848,848,0
|
|
20240619,144600,155219253,848,846,848,846,2001
|
|
20240619,144500,153526397,846,846,846,846,0
|
|
20240619,144400,153526397,846,846,846,846,0
|
|
20240619,144300,153526397,846,846,846,846,0
|
|
20240619,144200,153526397,846,846,846,846,5
|
|
20240619,144100,153522167,846,846,846,846,0
|
|
20240619,144000,153522167,846,846,846,846,0
|
|
20240619,143900,153522167,846,846,846,846,0
|
|
20240619,143800,153522167,846,846,846,846,0
|
|
20240619,143700,153522167,846,845,846,843,501
|
|
20240619,143600,153099808,846,846,846,846,0
|
|
20240619,143500,153099808,846,846,846,846,51
|
|
20240619,143400,153056662,845,845,845,845,0
|
|
20240619,143300,153056662,845,845,845,845,0
|
|
20240619,143200,153056662,845,845,845,845,0
|
|
20240619,143100,153056662,845,845,845,845,0
|
|
20240619,143000,153056662,845,845,845,845,0
|
|
20240619,142900,153056662,845,845,845,845,0
|
|
20240619,142800,153056662,845,845,845,845,0
|
|
20240619,142700,153056662,845,845,845,845,0
|
|
20240619,142600,153056662,845,845,845,845,0
|
|
20240619,142500,153056662,845,845,845,845,0
|
|
20240619,142400,153056662,845,845,845,845,0
|
|
20240619,142300,153056662,845,845,845,845,0
|
|
20240619,142200,153056662,845,845,845,845,304
|
|
20240619,142100,152799782,848,848,848,848,1
|
|
20240619,142000,152798934,845,845,845,845,940
|
|
20240619,141900,152004634,848,848,848,848,0
|
|
20240619,141800,152004634,848,848,848,848,0
|
|
20240619,141700,152004634,848,848,848,848,0
|
|
20240619,141600,152004634,848,848,848,848,0
|
|
20240619,141500,152004634,848,848,848,848,0
|
|
20240619,141400,152004634,848,848,848,848,0
|
|
20240619,141300,152004634,848,848,848,848,1
|
|
20240619,141200,152003786,843,843,843,843,726
|
|
20240619,141100,151391768,847,847,847,847,0
|
|
20240619,141000,151391768,847,847,847,847,7312
|
|
20240619,140900,145198504,847,847,847,847,4571
|
|
20240619,140800,141326867,848,848,848,848,0
|
|
20240619,140700,141326867,848,848,848,848,0
|
|
20240619,140600,141326867,848,848,848,848,0
|
|
20240619,140500,141326867,848,848,848,848,0
|
|
20240619,140400,141326867,848,848,848,848,0
|
|
20240619,140300,141326867,848,844,848,842,318
|
|
20240619,140200,141059070,848,848,848,848,940
|
|
20240619,140100,140261950,848,848,848,848,0
|
|
20240619,140000,140261950,848,848,848,848,0
|
|
20240619,135900,140261950,848,848,848,848,36
|
|
20240619,135800,140231422,848,848,848,848,117
|
|
20240619,135700,140132206,848,848,848,848,1
|
|
20240619,135600,140131358,848,844,848,844,1000
|
|
20240619,135500,139287354,844,844,844,844,0
|
|
20240619,135400,139287354,844,844,844,844,0
|
|
20240619,135300,139287354,844,844,844,844,200
|
|
20240619,135200,139118554,844,844,844,844,1
|
|
20240619,135100,139117710,844,844,844,844,0
|
|
20240619,135000,139117710,844,842,844,842,393
|
|
20240619,134900,138786254,844,844,844,844,28
|
|
20240619,134800,138762622,846,846,846,846,0
|
|
20240619,134700,138762622,846,848,848,846,26
|
|
20240619,134600,138740610,844,844,844,844,62
|
|
20240619,134500,138688282,848,848,848,848,0
|
|
20240619,134400,138688282,848,848,848,848,1
|
|
20240619,134300,138687434,848,848,848,848,1
|
|
20240619,134200,138686586,848,842,848,842,775
|
|
20240619,134100,138034024,848,848,848,848,1
|
|
20240619,134000,138033176,848,848,848,848,0
|
|
20240619,133900,138033176,848,848,848,848,0
|
|
20240619,133800,138033176,848,848,848,848,0
|
|
20240619,133700,138033176,848,848,848,848,0
|
|
20240619,133600,138033176,848,848,848,848,0
|
|
20240619,133500,138033176,848,848,848,848,1
|
|
20240619,133400,138032328,842,848,848,842,14
|
|
20240619,133300,138020528,848,842,848,842,519
|
|
20240619,133200,137583230,842,843,843,842,160
|
|
20240619,133100,137448351,845,845,845,845,0
|
|
20240619,133000,137448351,845,845,845,845,4
|
|
20240619,132900,137444971,845,845,845,845,0
|
|
20240619,132800,137444971,845,845,845,845,0
|
|
20240619,132700,137444971,845,845,845,845,0
|
|
20240619,132600,137444971,845,845,845,845,1
|
|
20240619,132500,137444126,845,845,845,845,10
|
|
20240619,132400,137435676,845,843,845,843,210
|
|
20240619,132300,137258626,845,845,845,845,0
|
|
20240619,132200,137258626,845,845,845,845,0
|
|
20240619,132100,137258626,845,845,845,845,0
|
|
20240619,132000,137258626,845,845,845,845,20
|
|
20240619,131900,137241726,845,845,845,845,0
|
|
20240619,131800,137241726,845,845,845,845,0
|
|
20240619,131700,137241726,845,845,845,845,1
|
|
20240619,131600,137240881,843,844,844,843,617
|
|
20240619,131500,136720633,846,846,846,846,0
|
|
20240619,131400,136720633,846,846,846,846,0
|
|
20240619,131300,136720633,846,846,846,846,2
|
|
20240619,131200,136718941,842,842,842,842,23
|
|
20240619,131100,136699575,848,848,848,848,0
|
|
20240619,131000,136699575,848,848,848,848,40
|
|
20240619,130900,136665655,848,848,848,848,0
|
|
20240619,130800,136665655,848,841,848,841,11
|
|
20240619,130700,136656390,848,848,848,848,0
|
|
20240619,130600,136656390,848,848,848,848,0
|
|
20240619,130500,136656390,848,848,848,848,2
|
|
20240619,130400,136654694,841,841,841,841,1402
|
|
20240619,130300,135475612,848,848,848,848,0
|
|
20240619,130200,135475612,848,848,848,848,0
|
|
20240619,130100,135475612,848,848,848,848,0
|
|
20240619,130000,135475612,848,848,848,848,2
|
|
20240619,125900,135473916,841,842,842,841,768
|
|
20240619,125800,134827925,842,842,842,842,500
|
|
20240619,125700,134406925,848,844,848,844,200
|
|
20240619,125600,134238007,844,844,844,844,1
|
|
20240619,125500,134237163,844,844,844,844,56
|
|
20240619,125400,134189899,844,844,844,844,0
|
|
20240619,125300,134189899,844,844,844,844,0
|
|
20240619,125200,134189899,844,842,844,842,240
|
|
20240619,125100,133987599,842,842,842,842,100
|
|
20240619,125000,133903399,842,843,843,842,1000
|
|
20240619,124900,133061299,843,843,843,843,174
|
|
20240619,124800,132914617,843,843,843,843,686
|
|
20240619,124700,132336319,844,844,844,844,529
|
|
20240619,124600,131889843,844,843,844,843,688
|
|
20240619,124500,131309359,845,845,845,845,0
|
|
20240619,124400,131309359,845,845,845,845,0
|
|
20240619,124300,131309359,845,845,845,845,0
|
|
20240619,124200,131309359,845,845,845,845,1
|
|
20240619,124100,131308514,846,846,846,846,0
|
|
20240619,124000,131308514,846,846,846,846,0
|
|
20240619,123900,131308514,846,846,846,846,1
|
|
20240619,123800,131307668,842,842,842,842,500
|
|
20240619,123700,130886668,842,842,842,842,0
|
|
20240619,123600,130886668,842,842,842,842,1725
|
|
20240619,123500,129434218,842,842,842,842,7
|
|
20240619,123400,129428324,842,842,842,842,70
|
|
20240619,123300,129369384,845,845,845,845,1
|
|
20240619,123200,129368539,845,845,845,845,0
|
|
20240619,123100,129368539,845,845,845,845,50
|
|
20240619,123000,129326289,845,845,845,845,0
|
|
20240619,122900,129326289,845,845,845,845,0
|
|
20240619,122800,129326289,845,846,846,845,151
|
|
20240619,122700,129198693,846,846,846,846,1
|
|
20240619,122600,129197847,841,841,841,841,0
|
|
20240619,122500,129197847,841,841,841,841,0
|
|
20240619,122400,129197847,841,841,841,841,0
|
|
20240619,122300,129197847,841,841,841,841,0
|
|
20240619,122200,129197847,841,841,841,841,0
|
|
20240619,122100,129197847,841,841,841,841,0
|
|
20240619,122000,129197847,841,841,841,841,4
|
|
20240619,121900,129194483,841,842,842,841,3965
|
|
20240619,121800,125859470,842,842,842,842,915
|
|
20240619,121700,125089040,842,843,843,842,2162
|
|
20240619,121600,123268631,842,842,842,842,1
|
|
20240619,121500,123267789,842,842,842,842,0
|
|
20240619,121400,123267789,842,843,843,842,3000
|
|
20240619,121300,120741438,843,843,843,843,0
|
|
20240619,121200,120741438,843,843,843,843,25
|
|
20240619,121100,120720363,843,843,843,843,0
|
|
20240619,121000,120720363,843,842,843,842,599
|
|
20240619,120900,120216004,842,845,845,842,790
|
|
20240619,120800,119550198,850,850,850,850,0
|
|
20240619,120700,119550198,850,850,850,850,1
|
|
20240619,120600,119549348,845,845,845,845,510
|
|
20240619,120500,119118398,845,845,845,845,0
|
|
20240619,120400,119118398,845,845,845,845,0
|
|
20240619,120300,119118398,845,845,845,845,0
|
|
20240619,120200,119118398,845,845,845,845,2
|
|
20240619,120100,119116708,844,844,844,844,0
|
|
20240619,120000,119116708,844,844,844,844,6041
|
|
20240619,115900,114018104,844,844,844,844,3
|
|
20240619,115800,114015572,851,846,851,844,4001
|
|
20240619,115700,110633001,851,851,851,851,0
|
|
20240619,115600,110633001,851,846,851,846,21
|
|
20240619,115500,110615217,851,851,851,851,0
|
|
20240619,115400,110615217,851,851,851,851,0
|
|
20240619,115300,110615217,851,851,851,851,0
|
|
20240619,115200,110615217,851,851,851,851,0
|
|
20240619,115100,110615217,851,851,851,851,0
|
|
20240619,115000,110615217,851,851,851,851,0
|
|
20240619,114900,110615217,851,851,851,851,0
|
|
20240619,114800,110615217,851,848,851,846,897
|
|
20240619,114700,109856335,852,852,852,852,0
|
|
20240619,114600,109856335,852,852,852,852,0
|
|
20240619,114500,109856335,852,852,852,852,0
|
|
20240619,114400,109856335,852,852,852,852,0
|
|
20240619,114300,109856335,852,852,852,852,0
|
|
20240619,114200,109856335,852,850,852,850,21
|
|
20240619,114100,109838483,850,850,850,850,0
|
|
20240619,114000,109838483,850,850,850,850,0
|
|
20240619,113900,109838483,850,850,850,850,2964
|
|
20240619,113800,107319083,850,850,850,850,6
|
|
20240619,113700,107313983,852,852,852,852,0
|
|
20240619,113600,107313983,852,852,852,852,0
|
|
20240619,113500,107313983,852,847,852,847,1477
|
|
20240619,113400,106062924,851,851,851,851,100
|
|
20240619,113300,105977824,851,851,851,851,2
|
|
20240619,113200,105976122,847,849,849,847,2000
|
|
20240619,113100,104281462,849,849,849,849,0
|
|
20240619,113000,104281462,849,849,849,849,0
|
|
20240619,112900,104281462,849,849,849,849,0
|
|
20240619,112800,104281462,849,849,849,849,0
|
|
20240619,112700,104281462,849,849,849,849,0
|
|
20240619,112600,104281462,849,849,849,849,0
|
|
20240619,112500,104281462,849,849,849,849,1
|
|
20240619,112400,104280613,848,848,848,848,0
|
|
20240619,112300,104280613,848,849,849,848,200
|
|
20240619,112200,104111012,851,851,851,851,0
|
|
20240619,112100,104111012,851,851,851,851,0
|
|
20240619,112000,104111012,851,851,851,851,5
|
|
20240619,111900,104106757,852,852,852,852,0
|
|
20240619,111800,104106757,852,851,852,851,11
|
|
20240619,111700,104097395,848,848,848,848,340
|
|
20240619,111600,103809075,848,848,848,848,302
|
|
20240619,111500,103552979,848,848,851,847,923
|
|
20240619,111400,102771186,852,850,852,850,50
|
|
20240619,111300,102728606,852,852,852,852,0
|
|
20240619,111200,102728606,852,852,852,852,0
|
|
20240619,111100,102728606,852,852,852,852,0
|
|
20240619,111000,102728606,852,852,852,852,0
|
|
20240619,110900,102728606,852,852,852,852,0
|
|
20240619,110800,102728606,852,852,852,852,0
|
|
20240619,110700,102728606,852,852,852,850,4
|
|
20240619,110600,102725200,845,848,852,845,15539
|
|
20240619,110500,89585116,848,848,848,848,0
|
|
20240619,110400,89585116,848,849,849,848,907
|
|
20240619,110300,88815974,852,852,852,852,0
|
|
20240619,110200,88815974,852,850,852,850,50
|
|
20240619,110100,88773472,850,850,850,850,5
|
|
20240619,110000,88769222,850,850,850,850,5
|
|
20240619,105900,88764972,850,850,850,850,0
|
|
20240619,105800,88764972,850,849,850,846,4668
|
|
20240619,105700,84811814,850,850,850,850,0
|
|
20240619,105600,84811814,850,850,850,850,10
|
|
20240619,105500,84803314,850,850,850,850,1
|
|
20240619,105400,84802464,850,850,850,850,0
|
|
20240619,105300,84802464,850,850,850,850,1128
|
|
20240619,105200,83843664,850,850,850,850,1000
|
|
20240619,105100,82993664,852,848,852,847,1020
|
|
20240619,105000,82128659,848,848,848,848,0
|
|
20240619,104900,82128659,848,847,848,847,47
|
|
20240619,104800,82088848,847,849,849,847,1700
|
|
20240619,104700,80648244,849,850,850,849,44
|
|
20240619,104600,80610845,850,850,850,850,0
|
|
20240619,104500,80610845,850,850,850,850,0
|
|
20240619,104400,80610845,850,851,851,850,1600
|
|
20240619,104300,79249545,851,850,851,850,132
|
|
20240619,104200,79137339,850,850,850,850,1
|
|
20240619,104100,79136489,849,849,849,849,0
|
|
20240619,104000,79136489,849,850,850,849,2
|
|
20240619,103900,79134790,849,849,851,848,1077
|
|
20240619,103800,78221392,849,849,849,849,62
|
|
20240619,103700,78168754,849,849,849,848,79
|
|
20240619,103600,78101702,848,848,848,848,53
|
|
20240619,103500,78056758,848,848,848,848,78
|
|
20240619,103400,77990614,848,848,849,848,3111
|
|
20240619,103300,75349486,848,848,851,848,39
|
|
20240619,103200,75316377,848,848,848,848,8
|
|
20240619,103100,75309593,851,851,851,851,0
|
|
20240619,103000,75309593,851,851,851,851,2
|
|
20240619,102900,75307891,846,850,850,846,3882
|
|
20240619,102800,72021206,852,852,852,852,0
|
|
20240619,102700,72021206,852,852,852,852,0
|
|
20240619,102600,72021206,852,852,852,852,0
|
|
20240619,102500,72021206,852,852,852,852,1
|
|
20240619,102400,72020354,852,852,852,852,0
|
|
20240619,102300,72020354,852,852,852,852,0
|
|
20240619,102200,72020354,852,852,852,852,0
|
|
20240619,102100,72020354,852,849,852,848,4975
|
|
20240619,102000,67801533,849,849,849,849,0
|
|
20240619,101900,67801533,849,850,850,849,830
|
|
20240619,101800,67096733,851,851,851,851,1
|
|
20240619,101700,67095882,848,848,848,848,0
|
|
20240619,101600,67095882,848,849,853,848,128
|
|
20240619,101500,66987327,850,852,854,850,45
|
|
20240619,101400,66948974,850,851,852,849,67
|
|
20240619,101300,66892029,850,850,850,850,0
|
|
20240619,101200,66892029,850,850,850,850,2
|
|
20240619,101100,66890329,853,853,853,853,0
|
|
20240619,101000,66890329,853,853,853,853,0
|
|
20240619,100900,66890329,853,847,853,846,896
|
|
20240619,100800,66132245,853,852,853,852,111
|
|
20240619,100700,66037672,853,852,853,852,11
|
|
20240619,100600,66028299,853,850,853,846,2001
|
|
20240619,100500,64333745,853,853,853,853,0
|
|
20240619,100400,64333745,853,853,853,852,273
|
|
20240619,100300,64101123,854,854,854,854,10
|
|
20240619,100200,64092583,854,854,854,854,2
|
|
20240619,100100,64090875,848,854,854,848,1119
|
|
20240619,100000,63140040,854,854,854,854,0
|
|
20240619,095900,63140040,854,854,854,854,5
|
|
20240619,095800,63135770,853,853,854,853,61
|
|
20240619,095700,63083736,853,853,853,853,30
|
|
20240619,095600,63058146,853,853,853,853,2
|
|
20240619,095500,63056440,853,852,853,852,18
|
|
20240619,095400,63041094,852,852,852,852,7
|
|
20240619,095300,63035130,851,851,851,851,0
|
|
20240619,095200,63035130,851,852,854,851,22
|
|
20240619,095100,63016392,852,851,852,851,2017
|
|
20240619,095000,61299905,851,850,851,847,556
|
|
20240619,094900,60828854,851,851,853,851,452
|
|
20240619,094800,60444036,846,854,854,845,14717
|
|
20240619,094700,47948323,856,854,856,853,3377
|
|
20240619,094600,45063416,856,853,856,850,11328
|
|
20240619,094500,35419237,861,859,861,851,14562
|
|
20240619,094400,22991266,861,859,861,859,166
|
|
20240619,094300,22848372,859,859,859,859,0
|
|
20240619,094200,22848372,859,859,859,859,1485
|
|
20240619,094100,21572757,859,860,860,859,357
|
|
20240619,094000,21266037,860,860,860,860,455
|
|
20240619,093900,20874737,860,860,860,860,1
|
|
20240619,093800,20873877,859,860,860,859,868
|
|
20240619,093700,20128155,860,859,860,859,290
|
|
20240619,093600,19878865,860,864,864,860,255
|
|
20240619,093500,19659561,861,861,861,861,14
|
|
20240619,093400,19647507,864,864,864,864,60
|
|
20240619,093300,19595667,864,864,864,864,0
|
|
20240619,093200,19595667,864,864,864,864,0
|
|
20240619,093100,19595667,864,864,864,864,0
|
|
20240619,093000,19595667,864,864,864,864,0
|
|
20240619,092900,19595667,864,864,864,864,0
|
|
20240619,092800,19595667,864,864,864,864,0
|
|
20240619,092700,19595667,864,864,864,864,0
|
|
20240619,092600,19595667,864,864,864,864,0
|
|
20240619,092500,19595667,864,864,864,864,1
|
|
20240619,092400,19594803,863,860,863,860,1488
|
|
20240619,092300,18315120,860,861,861,860,1691
|
|
20240619,092200,16860858,861,862,862,861,11
|
|
20240619,092100,16851377,865,865,865,865,8
|
|
20240619,092000,16844457,868,859,868,859,494
|
|
20240619,091900,16418483,859,860,860,859,319
|
|
20240619,091800,16144346,860,860,860,860,7
|
|
20240619,091700,16138326,860,861,861,860,100
|
|
20240619,091600,16052325,866,866,866,866,1
|
|
20240619,091500,16051459,860,861,861,860,5990
|
|
20240619,091400,10900057,868,868,868,868,80
|
|
20240619,091300,10830617,868,862,868,859,6389
|
|
20240619,091200,5341896,870,869,870,869,144
|
|
20240619,091100,5216759,859,864,870,859,1500
|
|
20240619,091000,3925680,864,864,864,864,1
|
|
20240619,090900,3924816,872,868,872,865,174
|
|
20240619,090800,3773493,864,862,872,862,1553
|
|
20240619,090700,2428667,872,863,872,863,1447
|
|
20240619,090600,1174550,865,868,868,865,223
|
|
20240619,090500,981319,868,868,868,868,22
|
|
20240619,090400,962223,872,872,872,872,5
|
|
20240619,090300,957863,865,865,865,865,0
|
|
20240619,090200,957863,865,865,865,865,0
|
|
20240619,090100,957863,865,873,874,865,107
|
|
20240619,090000,865291,865,871,874,865,994
|