629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192600,77127243,632,632,632,632,1097
|
|
20240619,192500,77127243,632,632,632,632,0
|
|
20240619,192400,77127243,632,632,632,632,0
|
|
20240619,192300,77127243,632,632,632,632,0
|
|
20240619,192200,77127243,632,632,632,632,0
|
|
20240619,192100,77127243,632,632,632,632,0
|
|
20240619,192000,77127243,632,632,632,632,0
|
|
20240619,191900,77127243,632,632,632,632,0
|
|
20240619,191800,77127243,632,632,632,632,0
|
|
20240619,191700,77127243,632,632,632,632,0
|
|
20240619,191600,77127243,632,632,632,632,0
|
|
20240619,191500,77127243,632,632,632,632,0
|
|
20240619,191400,77127243,632,632,632,632,0
|
|
20240619,191300,77127243,632,632,632,632,0
|
|
20240619,191200,77127243,632,632,632,632,0
|
|
20240619,191100,77127243,632,632,632,632,0
|
|
20240619,191000,77127243,632,632,632,632,0
|
|
20240619,190900,77127243,632,632,632,632,0
|
|
20240619,190800,77127243,632,632,632,632,0
|
|
20240619,190700,77127243,632,632,632,632,0
|
|
20240619,190600,77127243,632,632,632,632,0
|
|
20240619,190500,77127243,632,632,632,632,0
|
|
20240619,190400,77127243,632,632,632,632,0
|
|
20240619,190300,77127243,632,632,632,632,0
|
|
20240619,190200,77127243,632,632,632,632,0
|
|
20240619,190100,77127243,632,632,632,632,0
|
|
20240619,190000,77127243,632,632,632,632,0
|
|
20240619,185900,77127243,632,632,632,632,0
|
|
20240619,185800,77127243,632,632,632,632,0
|
|
20240619,185700,77127243,632,632,632,632,0
|
|
20240619,185600,77127243,632,632,632,632,1097
|
|
20240619,185500,77127243,632,632,632,632,0
|
|
20240619,185400,77127243,632,632,632,632,0
|
|
20240619,185300,77127243,632,632,632,632,0
|
|
20240619,185200,77127243,632,632,632,632,0
|
|
20240619,185100,77127243,632,632,632,632,0
|
|
20240619,185000,77127243,632,632,632,632,0
|
|
20240619,184900,77127243,632,632,632,632,0
|
|
20240619,184800,77127243,632,632,632,632,0
|
|
20240619,184700,77127243,632,632,632,632,0
|
|
20240619,184600,77127243,632,632,632,632,0
|
|
20240619,184500,77127243,632,632,632,632,0
|
|
20240619,184400,77127243,632,632,632,632,0
|
|
20240619,184300,77127243,632,632,632,632,0
|
|
20240619,184200,77127243,632,632,632,632,0
|
|
20240619,184100,77127243,632,632,632,632,0
|
|
20240619,184000,77127243,632,632,632,632,0
|
|
20240619,183900,77127243,632,632,632,632,0
|
|
20240619,183800,77127243,632,632,632,632,0
|
|
20240619,183700,77127243,632,632,632,632,0
|
|
20240619,183600,77127243,632,632,632,632,0
|
|
20240619,183500,77127243,632,632,632,632,0
|
|
20240619,183400,77127243,632,632,632,632,0
|
|
20240619,183300,77127243,632,632,632,632,0
|
|
20240619,183200,77127243,632,632,632,632,0
|
|
20240619,183100,77127243,632,632,632,632,0
|
|
20240619,183000,77127243,632,632,632,632,0
|
|
20240619,182900,77127243,632,632,632,632,0
|
|
20240619,182800,77127243,632,632,632,632,0
|
|
20240619,182700,77127243,632,632,632,632,0
|
|
20240619,182600,77127243,632,632,632,632,1097
|
|
20240619,182500,77127243,632,632,632,632,0
|
|
20240619,182400,77127243,632,632,632,632,0
|
|
20240619,182300,77127243,632,632,632,632,0
|
|
20240619,182200,77127243,632,632,632,632,0
|
|
20240619,182100,77127243,632,632,632,632,0
|
|
20240619,182000,77127243,632,632,632,632,0
|
|
20240619,181900,77127243,632,632,632,632,0
|
|
20240619,181800,77127243,632,632,632,632,0
|
|
20240619,181700,77127243,632,632,632,632,0
|
|
20240619,181600,77127243,632,632,632,632,0
|
|
20240619,181500,77127243,632,632,632,632,0
|
|
20240619,181400,77127243,632,632,632,632,0
|
|
20240619,181300,77127243,632,632,632,632,0
|
|
20240619,181200,77127243,632,632,632,632,0
|
|
20240619,181100,77127243,632,632,632,632,0
|
|
20240619,181000,77127243,632,632,632,632,0
|
|
20240619,180900,77127243,632,632,632,632,0
|
|
20240619,180800,77127243,632,632,632,632,0
|
|
20240619,180700,77127243,632,632,632,632,0
|
|
20240619,180600,77127243,632,632,632,632,0
|
|
20240619,180500,77127243,632,632,632,632,0
|
|
20240619,180400,77127243,632,632,632,632,0
|
|
20240619,180300,77127243,632,632,632,632,0
|
|
20240619,180200,77127243,632,632,632,632,0
|
|
20240619,180100,77127243,632,632,632,632,0
|
|
20240619,180000,77127243,632,632,632,632,0
|
|
20240619,175900,77127243,632,632,632,632,0
|
|
20240619,175800,77127243,632,632,632,632,0
|
|
20240619,175700,77127243,632,632,632,632,0
|
|
20240619,175600,77127243,632,632,632,632,1097
|
|
20240619,175500,77127243,632,632,632,632,0
|
|
20240619,175400,77127243,632,632,632,632,0
|
|
20240619,175300,77127243,632,632,632,632,0
|
|
20240619,175200,77127243,632,632,632,632,0
|
|
20240619,175100,77127243,632,632,632,632,0
|
|
20240619,175000,77127243,632,632,632,632,0
|
|
20240619,174900,77127243,632,632,632,632,0
|
|
20240619,174800,77127243,632,632,632,632,0
|
|
20240619,174700,77127243,632,632,632,632,0
|
|
20240619,174600,77127243,632,632,632,632,0
|
|
20240619,174500,77127243,632,632,632,632,0
|
|
20240619,174400,77127243,632,632,632,632,0
|
|
20240619,174300,77127243,632,632,632,632,0
|
|
20240619,174200,77127243,632,632,632,632,0
|
|
20240619,174100,77127243,632,632,632,632,0
|
|
20240619,174000,77127243,632,632,632,632,0
|
|
20240619,173900,77127243,632,632,632,632,0
|
|
20240619,173800,77127243,632,632,632,632,0
|
|
20240619,173700,77127243,632,632,632,632,0
|
|
20240619,173600,77127243,632,632,632,632,0
|
|
20240619,173500,77127243,632,632,632,632,0
|
|
20240619,173400,77127243,632,632,632,632,0
|
|
20240619,173300,77127243,632,632,632,632,0
|
|
20240619,173200,77127243,632,632,632,632,0
|
|
20240619,173100,77127243,632,632,632,632,0
|
|
20240619,173000,77127243,632,632,632,632,0
|
|
20240619,172900,77127243,632,632,632,632,0
|
|
20240619,172800,77127243,632,632,632,632,0
|
|
20240619,172700,77127243,632,632,632,632,0
|
|
20240619,172600,77127243,632,632,632,632,1097
|
|
20240619,172500,77127243,632,632,632,632,0
|
|
20240619,172400,77127243,632,632,632,632,0
|
|
20240619,172300,77127243,632,632,632,632,0
|
|
20240619,172200,77127243,632,632,632,632,0
|
|
20240619,172100,77127243,632,632,632,632,0
|
|
20240619,172000,77127243,632,632,632,632,0
|
|
20240619,171900,77127243,632,632,632,632,0
|
|
20240619,171800,77127243,632,632,632,632,0
|
|
20240619,171700,77127243,632,632,632,632,0
|
|
20240619,171600,77127243,632,632,632,632,0
|
|
20240619,171500,77127243,632,632,632,632,0
|
|
20240619,171400,77127243,632,632,632,632,0
|
|
20240619,171300,77127243,632,632,632,632,0
|
|
20240619,171200,77127243,632,632,632,632,0
|
|
20240619,171100,77127243,632,632,632,632,0
|
|
20240619,171000,77127243,632,632,632,632,0
|
|
20240619,170900,77127243,632,632,632,632,0
|
|
20240619,170800,77127243,632,632,632,632,0
|
|
20240619,170700,77127243,632,632,632,632,0
|
|
20240619,170600,77127243,632,632,632,632,0
|
|
20240619,170500,77127243,632,632,632,632,0
|
|
20240619,170400,77127243,632,632,632,632,0
|
|
20240619,170300,77127243,632,632,632,632,0
|
|
20240619,170200,77127243,632,632,632,632,0
|
|
20240619,170100,77127243,632,632,632,632,0
|
|
20240619,170000,77127243,632,632,632,632,0
|
|
20240619,165900,77127243,632,632,632,632,0
|
|
20240619,165800,77127243,632,632,632,632,0
|
|
20240619,165700,77127243,632,632,632,632,0
|
|
20240619,165600,77127243,632,632,632,632,1097
|
|
20240619,165500,77127243,632,632,632,632,0
|
|
20240619,165400,77127243,632,632,632,632,0
|
|
20240619,165300,77127243,632,632,632,632,0
|
|
20240619,165200,77127243,632,632,632,632,0
|
|
20240619,165100,77127243,632,632,632,632,0
|
|
20240619,165000,77127243,632,632,632,632,0
|
|
20240619,164900,77127243,632,632,632,632,0
|
|
20240619,164800,77127243,632,632,632,632,0
|
|
20240619,164700,77127243,632,632,632,632,0
|
|
20240619,164600,77127243,632,632,632,632,0
|
|
20240619,164500,77127243,632,632,632,632,0
|
|
20240619,164400,77127243,632,632,632,632,0
|
|
20240619,164300,77127243,632,632,632,632,0
|
|
20240619,164200,77127243,632,632,632,632,0
|
|
20240619,164100,77127243,632,632,632,632,0
|
|
20240619,164000,77127243,632,632,632,632,0
|
|
20240619,163900,77127243,632,632,632,632,0
|
|
20240619,163800,77127243,632,632,632,632,0
|
|
20240619,163700,77127243,632,632,632,632,0
|
|
20240619,163600,77127243,632,632,632,632,0
|
|
20240619,163500,77127243,632,632,632,632,0
|
|
20240619,163400,77127243,632,632,632,632,0
|
|
20240619,163300,77127243,632,632,632,632,0
|
|
20240619,163200,77127243,632,632,632,632,0
|
|
20240619,163100,77127243,632,632,632,632,0
|
|
20240619,163000,77127243,632,632,632,632,0
|
|
20240619,162900,77127243,632,632,632,632,0
|
|
20240619,162800,77127243,632,632,632,632,0
|
|
20240619,162700,77127243,632,632,632,632,0
|
|
20240619,162600,77127243,632,632,632,632,1097
|
|
20240619,162500,77127243,632,632,632,632,0
|
|
20240619,162400,77127243,632,632,632,632,0
|
|
20240619,162300,77127243,632,632,632,632,0
|
|
20240619,162200,77127243,632,632,632,632,0
|
|
20240619,162100,77127243,632,632,632,632,0
|
|
20240619,162000,77127243,632,632,632,632,0
|
|
20240619,161900,77127243,632,632,632,632,0
|
|
20240619,161800,77127243,632,632,632,632,0
|
|
20240619,161700,77127243,632,632,632,632,0
|
|
20240619,161600,77127243,632,632,632,632,0
|
|
20240619,161500,77127243,632,632,632,632,0
|
|
20240619,161400,77127243,632,632,632,632,0
|
|
20240619,161300,77127243,632,632,632,632,0
|
|
20240619,161200,77127243,632,632,632,632,0
|
|
20240619,161100,77127243,632,632,632,632,0
|
|
20240619,161000,77127243,632,632,632,632,0
|
|
20240619,160900,77127243,632,632,632,632,0
|
|
20240619,160800,77127243,632,632,632,632,0
|
|
20240619,160700,77127243,632,632,632,632,0
|
|
20240619,160600,77127243,632,632,632,632,0
|
|
20240619,160500,77127243,632,632,632,632,0
|
|
20240619,160400,77127243,632,632,632,632,0
|
|
20240619,160300,77127243,632,632,632,632,0
|
|
20240619,160200,77127243,632,632,632,632,0
|
|
20240619,160100,77127243,632,632,632,632,0
|
|
20240619,160000,77127243,632,632,632,632,0
|
|
20240619,155900,77127243,632,632,632,632,0
|
|
20240619,155800,77127243,632,632,632,632,0
|
|
20240619,155700,77127243,632,632,632,632,0
|
|
20240619,155600,77127243,632,632,632,632,1097
|
|
20240619,155500,77127243,632,632,632,632,0
|
|
20240619,155400,77127243,632,632,632,632,0
|
|
20240619,155300,77127243,632,632,632,632,0
|
|
20240619,155200,77127243,632,632,632,632,0
|
|
20240619,155100,77127243,632,632,632,632,0
|
|
20240619,155000,77127243,632,632,632,632,0
|
|
20240619,154900,77127243,632,632,632,632,0
|
|
20240619,154800,77127243,632,632,632,632,0
|
|
20240619,154700,77127243,632,632,632,632,0
|
|
20240619,154600,77127243,632,632,632,632,0
|
|
20240619,154500,77127243,632,632,632,632,0
|
|
20240619,154400,77127243,632,632,632,632,0
|
|
20240619,154300,77127243,632,632,632,632,0
|
|
20240619,154200,77127243,632,632,632,632,0
|
|
20240619,154100,77127243,632,632,632,632,0
|
|
20240619,154000,77127243,632,632,632,632,0
|
|
20240619,153900,77127243,632,632,632,632,0
|
|
20240619,153800,77127243,632,632,632,632,0
|
|
20240619,153700,77127243,632,632,632,632,0
|
|
20240619,153600,77127243,632,632,632,632,0
|
|
20240619,153500,77127243,632,632,632,632,0
|
|
20240619,153400,77127243,632,632,632,632,0
|
|
20240619,153300,77127243,632,632,632,632,0
|
|
20240619,153200,77127243,632,632,632,632,0
|
|
20240619,153100,77127243,632,632,632,632,0
|
|
20240619,153000,77127243,632,632,632,632,1097
|
|
20240619,152900,76433939,634,634,634,634,0
|
|
20240619,152800,76433939,634,634,634,634,0
|
|
20240619,152700,76433939,634,634,634,634,0
|
|
20240619,152600,76433939,634,634,634,634,0
|
|
20240619,152500,76433939,634,634,634,634,0
|
|
20240619,152400,76433939,634,634,634,634,0
|
|
20240619,152300,76433939,634,634,634,634,0
|
|
20240619,152200,76433939,634,634,634,634,0
|
|
20240619,152100,76433939,634,634,634,634,0
|
|
20240619,152000,76433939,634,634,634,634,0
|
|
20240619,151900,76433939,634,631,634,630,1458
|
|
20240619,151800,75512916,634,634,634,634,0
|
|
20240619,151700,75512916,634,634,634,634,7
|
|
20240619,151600,75508478,631,631,631,631,0
|
|
20240619,151500,75508478,631,631,631,631,44
|
|
20240619,151400,75480714,634,634,634,634,0
|
|
20240619,151300,75480714,634,634,634,634,1
|
|
20240619,151200,75480080,631,631,631,631,2
|
|
20240619,151100,75478818,631,632,632,631,4000
|
|
20240619,151000,72952814,632,632,632,632,0
|
|
20240619,150900,72952814,632,633,633,632,15
|
|
20240619,150800,72943324,634,634,634,634,100
|
|
20240619,150700,72879924,634,634,634,634,0
|
|
20240619,150600,72879924,634,634,634,634,301
|
|
20240619,150500,72689090,634,634,634,634,0
|
|
20240619,150400,72689090,634,634,634,634,0
|
|
20240619,150300,72689090,634,634,634,634,0
|
|
20240619,150200,72689090,634,634,634,634,0
|
|
20240619,150100,72689090,634,634,634,634,0
|
|
20240619,150000,72689090,634,634,634,634,0
|
|
20240619,145900,72689090,634,634,634,634,0
|
|
20240619,145800,72689090,634,634,634,634,734
|
|
20240619,145700,72223734,630,630,630,630,0
|
|
20240619,145600,72223734,630,630,630,630,0
|
|
20240619,145500,72223734,630,630,630,630,0
|
|
20240619,145400,72223734,630,630,630,630,0
|
|
20240619,145300,72223734,630,630,630,630,0
|
|
20240619,145200,72223734,630,634,634,630,5326
|
|
20240619,145100,68860091,634,634,634,634,0
|
|
20240619,145000,68860091,634,634,634,634,7
|
|
20240619,144900,68855653,635,635,635,635,0
|
|
20240619,144800,68855653,635,635,635,635,0
|
|
20240619,144700,68855653,635,635,635,635,865
|
|
20240619,144600,68306378,635,635,635,635,0
|
|
20240619,144500,68306378,635,635,635,635,0
|
|
20240619,144400,68306378,635,635,635,635,0
|
|
20240619,144300,68306378,635,635,635,635,0
|
|
20240619,144200,68306378,635,635,635,635,97
|
|
20240619,144100,68244783,635,635,635,635,408
|
|
20240619,144000,67985703,635,635,635,635,0
|
|
20240619,143900,67985703,635,635,635,635,0
|
|
20240619,143800,67985703,635,635,635,635,0
|
|
20240619,143700,67985703,635,635,635,635,0
|
|
20240619,143600,67985703,635,635,635,635,0
|
|
20240619,143500,67985703,635,635,635,635,0
|
|
20240619,143400,67985703,635,635,635,635,100
|
|
20240619,143300,67922203,636,636,636,636,0
|
|
20240619,143200,67922203,636,636,636,636,50
|
|
20240619,143100,67890403,636,636,636,636,0
|
|
20240619,143000,67890403,636,636,636,636,0
|
|
20240619,142900,67890403,636,636,636,636,0
|
|
20240619,142800,67890403,636,636,636,636,30
|
|
20240619,142700,67871323,636,636,636,636,0
|
|
20240619,142600,67871323,636,636,636,636,0
|
|
20240619,142500,67871323,636,636,636,636,67
|
|
20240619,142400,67828711,635,635,635,635,0
|
|
20240619,142300,67828711,635,635,635,635,0
|
|
20240619,142200,67828711,635,635,635,635,0
|
|
20240619,142100,67828711,635,635,635,635,0
|
|
20240619,142000,67828711,635,635,635,635,0
|
|
20240619,141900,67828711,635,635,635,635,0
|
|
20240619,141800,67828711,635,635,635,635,1
|
|
20240619,141700,67828076,635,635,635,635,63
|
|
20240619,141600,67788071,637,637,637,637,0
|
|
20240619,141500,67788071,637,637,637,637,0
|
|
20240619,141400,67788071,637,637,637,637,0
|
|
20240619,141300,67788071,637,637,637,637,0
|
|
20240619,141200,67788071,637,637,637,637,0
|
|
20240619,141100,67788071,637,637,637,637,0
|
|
20240619,141000,67788071,637,637,637,637,0
|
|
20240619,140900,67788071,637,637,637,637,0
|
|
20240619,140800,67788071,637,637,637,637,0
|
|
20240619,140700,67788071,637,637,637,637,0
|
|
20240619,140600,67788071,637,637,637,637,0
|
|
20240619,140500,67788071,637,637,637,637,0
|
|
20240619,140400,67788071,637,637,637,637,0
|
|
20240619,140300,67788071,637,637,637,637,0
|
|
20240619,140200,67788071,637,637,637,637,0
|
|
20240619,140100,67788071,637,637,637,637,0
|
|
20240619,140000,67788071,637,637,637,637,0
|
|
20240619,135900,67788071,637,637,637,637,0
|
|
20240619,135800,67788071,637,637,637,637,0
|
|
20240619,135700,67788071,637,637,637,637,0
|
|
20240619,135600,67788071,637,637,637,637,0
|
|
20240619,135500,67788071,637,637,637,637,0
|
|
20240619,135400,67788071,637,637,637,637,0
|
|
20240619,135300,67788071,637,637,637,637,0
|
|
20240619,135200,67788071,637,637,637,637,0
|
|
20240619,135100,67788071,637,637,637,637,9
|
|
20240619,135000,67782338,637,637,637,637,0
|
|
20240619,134900,67782338,637,637,637,637,0
|
|
20240619,134800,67782338,637,637,637,637,0
|
|
20240619,134700,67782338,637,637,637,637,0
|
|
20240619,134600,67782338,637,637,637,637,0
|
|
20240619,134500,67782338,637,637,637,637,0
|
|
20240619,134400,67782338,637,637,637,637,0
|
|
20240619,134300,67782338,637,637,637,637,0
|
|
20240619,134200,67782338,637,637,637,637,0
|
|
20240619,134100,67782338,637,637,637,637,0
|
|
20240619,134000,67782338,637,637,637,637,0
|
|
20240619,133900,67782338,637,637,637,637,0
|
|
20240619,133800,67782338,637,637,637,637,0
|
|
20240619,133700,67782338,637,637,637,637,0
|
|
20240619,133600,67782338,637,637,637,637,0
|
|
20240619,133500,67782338,637,637,637,637,10
|
|
20240619,133400,67775968,637,637,637,637,0
|
|
20240619,133300,67775968,637,637,637,637,0
|
|
20240619,133200,67775968,637,637,637,637,0
|
|
20240619,133100,67775968,637,637,637,637,0
|
|
20240619,133000,67775968,637,637,637,637,2
|
|
20240619,132900,67774694,632,632,632,632,11
|
|
20240619,132800,67767742,632,632,632,632,0
|
|
20240619,132700,67767742,632,632,632,632,0
|
|
20240619,132600,67767742,632,632,632,632,0
|
|
20240619,132500,67767742,632,632,632,632,0
|
|
20240619,132400,67767742,632,632,632,632,9
|
|
20240619,132300,67762054,632,632,632,632,0
|
|
20240619,132200,67762054,632,632,632,632,0
|
|
20240619,132100,67762054,632,635,635,632,1444
|
|
20240619,132000,66848531,636,636,636,636,1561
|
|
20240619,131900,65855735,637,637,637,637,0
|
|
20240619,131800,65855735,637,637,637,637,0
|
|
20240619,131700,65855735,637,637,637,637,0
|
|
20240619,131600,65855735,637,637,637,637,0
|
|
20240619,131500,65855735,637,637,637,637,0
|
|
20240619,131400,65855735,637,637,637,637,0
|
|
20240619,131300,65855735,637,637,637,637,2
|
|
20240619,131200,65854461,636,636,636,636,0
|
|
20240619,131100,65854461,636,636,636,636,0
|
|
20240619,131000,65854461,636,636,636,636,0
|
|
20240619,130900,65854461,636,636,636,636,0
|
|
20240619,130800,65854461,636,636,636,636,0
|
|
20240619,130700,65854461,636,636,636,636,0
|
|
20240619,130600,65854461,636,636,636,636,0
|
|
20240619,130500,65854461,636,636,636,636,0
|
|
20240619,130400,65854461,636,636,636,636,0
|
|
20240619,130300,65854461,636,636,636,636,0
|
|
20240619,130200,65854461,636,636,636,636,20
|
|
20240619,130100,65841741,636,636,636,636,0
|
|
20240619,130000,65841741,636,636,636,636,0
|
|
20240619,125900,65841741,636,636,636,636,0
|
|
20240619,125800,65841741,636,637,637,636,442
|
|
20240619,125700,65560286,637,637,637,637,30
|
|
20240619,125600,65541176,636,636,636,636,0
|
|
20240619,125500,65541176,636,636,636,636,0
|
|
20240619,125400,65541176,636,636,636,636,0
|
|
20240619,125300,65541176,636,636,636,636,0
|
|
20240619,125200,65541176,636,636,636,636,86
|
|
20240619,125100,65486480,636,636,636,636,0
|
|
20240619,125000,65486480,636,636,636,636,0
|
|
20240619,124900,65486480,636,636,636,636,0
|
|
20240619,124800,65486480,636,636,636,636,0
|
|
20240619,124700,65486480,636,636,636,636,0
|
|
20240619,124600,65486480,636,636,636,636,0
|
|
20240619,124500,65486480,636,636,636,636,0
|
|
20240619,124400,65486480,636,636,636,636,0
|
|
20240619,124300,65486480,636,636,636,636,0
|
|
20240619,124200,65486480,636,636,636,636,0
|
|
20240619,124100,65486480,636,636,636,636,0
|
|
20240619,124000,65486480,636,636,636,636,0
|
|
20240619,123900,65486480,636,636,637,636,527
|
|
20240619,123800,65151294,637,637,637,637,0
|
|
20240619,123700,65151294,637,637,637,637,0
|
|
20240619,123600,65151294,637,637,637,637,0
|
|
20240619,123500,65151294,637,637,637,637,0
|
|
20240619,123400,65151294,637,637,637,637,0
|
|
20240619,123300,65151294,637,637,637,637,2
|
|
20240619,123200,65150020,636,636,636,636,0
|
|
20240619,123100,65150020,636,636,636,636,0
|
|
20240619,123000,65150020,636,636,636,636,0
|
|
20240619,122900,65150020,636,636,636,636,0
|
|
20240619,122800,65150020,636,636,636,636,0
|
|
20240619,122700,65150020,636,636,636,636,0
|
|
20240619,122600,65150020,636,636,636,636,0
|
|
20240619,122500,65150020,636,636,636,636,0
|
|
20240619,122400,65150020,636,636,636,636,0
|
|
20240619,122300,65150020,636,636,636,636,0
|
|
20240619,122200,65150020,636,636,636,636,1
|
|
20240619,122100,65149384,636,636,636,636,23
|
|
20240619,122000,65134756,636,636,636,636,0
|
|
20240619,121900,65134756,636,636,636,636,0
|
|
20240619,121800,65134756,636,636,636,636,0
|
|
20240619,121700,65134756,636,636,636,636,0
|
|
20240619,121600,65134756,636,636,636,636,0
|
|
20240619,121500,65134756,636,636,636,636,8
|
|
20240619,121400,65129668,636,636,636,636,0
|
|
20240619,121300,65129668,636,636,636,636,0
|
|
20240619,121200,65129668,636,636,636,636,2
|
|
20240619,121100,65128396,637,637,637,637,0
|
|
20240619,121000,65128396,637,637,637,637,0
|
|
20240619,120900,65128396,637,637,637,637,0
|
|
20240619,120800,65128396,637,637,637,637,0
|
|
20240619,120700,65128396,637,637,637,637,0
|
|
20240619,120600,65128396,637,637,637,637,0
|
|
20240619,120500,65128396,637,637,637,637,15
|
|
20240619,120400,65118841,637,637,637,637,0
|
|
20240619,120300,65118841,637,637,637,637,0
|
|
20240619,120200,65118841,637,637,637,637,0
|
|
20240619,120100,65118841,637,637,637,637,0
|
|
20240619,120000,65118841,637,637,637,637,47
|
|
20240619,115900,65088902,637,637,637,637,0
|
|
20240619,115800,65088902,637,637,637,637,0
|
|
20240619,115700,65088902,637,637,637,637,0
|
|
20240619,115600,65088902,637,637,637,637,2
|
|
20240619,115500,65087628,632,632,632,632,0
|
|
20240619,115400,65087628,632,632,632,632,0
|
|
20240619,115300,65087628,632,632,632,632,0
|
|
20240619,115200,65087628,632,632,632,632,0
|
|
20240619,115100,65087628,632,632,632,632,330
|
|
20240619,115000,64879068,632,632,632,632,153
|
|
20240619,114900,64782372,637,637,637,637,0
|
|
20240619,114800,64782372,637,637,637,637,2
|
|
20240619,114700,64781098,633,633,633,633,10
|
|
20240619,114600,64774768,633,633,633,633,0
|
|
20240619,114500,64774768,633,633,633,633,1233
|
|
20240619,114400,63994279,634,634,634,634,0
|
|
20240619,114300,63994279,634,634,634,634,16
|
|
20240619,114200,63984135,634,634,634,634,0
|
|
20240619,114100,63984135,634,634,634,634,0
|
|
20240619,114000,63984135,634,634,634,634,0
|
|
20240619,113900,63984135,634,634,634,634,6400
|
|
20240619,113800,59926535,634,634,634,634,0
|
|
20240619,113700,59926535,634,634,634,634,0
|
|
20240619,113600,59926535,634,634,634,634,0
|
|
20240619,113500,59926535,634,634,634,634,0
|
|
20240619,113400,59926535,634,634,634,634,0
|
|
20240619,113300,59926535,634,634,634,634,0
|
|
20240619,113200,59926535,634,634,634,634,0
|
|
20240619,113100,59926535,634,634,634,634,0
|
|
20240619,113000,59926535,634,634,634,634,0
|
|
20240619,112900,59926535,634,636,636,634,137
|
|
20240619,112800,59839673,638,638,638,638,0
|
|
20240619,112700,59839673,638,638,638,638,30
|
|
20240619,112600,59820533,639,639,639,639,0
|
|
20240619,112500,59820533,639,639,639,639,0
|
|
20240619,112400,59820533,639,639,639,639,7
|
|
20240619,112300,59816060,639,639,639,639,13
|
|
20240619,112200,59807753,636,636,636,636,0
|
|
20240619,112100,59807753,636,636,636,636,0
|
|
20240619,112000,59807753,636,636,636,636,54
|
|
20240619,111900,59773409,636,636,636,636,0
|
|
20240619,111800,59773409,636,636,636,636,0
|
|
20240619,111700,59773409,636,636,636,636,0
|
|
20240619,111600,59773409,636,636,636,636,0
|
|
20240619,111500,59773409,636,636,636,636,0
|
|
20240619,111400,59773409,636,636,636,636,0
|
|
20240619,111300,59773409,636,636,636,636,0
|
|
20240619,111200,59773409,636,636,636,636,0
|
|
20240619,111100,59773409,636,637,637,636,33
|
|
20240619,111000,59752398,641,641,641,641,0
|
|
20240619,110900,59752398,641,641,641,641,0
|
|
20240619,110800,59752398,641,641,641,641,0
|
|
20240619,110700,59752398,641,641,641,641,0
|
|
20240619,110600,59752398,641,641,641,641,0
|
|
20240619,110500,59752398,641,641,641,641,0
|
|
20240619,110400,59752398,641,641,641,641,0
|
|
20240619,110300,59752398,641,641,641,641,0
|
|
20240619,110200,59752398,641,641,641,641,0
|
|
20240619,110100,59752398,641,641,641,641,1
|
|
20240619,110000,59751757,637,637,637,637,0
|
|
20240619,105900,59751757,637,637,637,637,6
|
|
20240619,105800,59747935,641,641,641,641,0
|
|
20240619,105700,59747935,641,640,641,640,9
|
|
20240619,105600,59742171,637,637,637,637,5
|
|
20240619,105500,59738986,641,641,641,641,30
|
|
20240619,105400,59719756,642,642,642,642,0
|
|
20240619,105300,59719756,642,642,642,642,1
|
|
20240619,105200,59719114,634,634,634,634,3
|
|
20240619,105100,59717212,634,636,636,634,7000
|
|
20240619,105000,55272430,636,636,636,636,0
|
|
20240619,104900,55272430,636,636,636,636,0
|
|
20240619,104800,55272430,636,636,636,636,0
|
|
20240619,104700,55272430,636,636,636,636,6
|
|
20240619,104600,55268614,642,642,642,642,3
|
|
20240619,104500,55266688,640,640,640,640,0
|
|
20240619,104400,55266688,640,640,640,640,87
|
|
20240619,104300,55211008,640,640,640,640,350
|
|
20240619,104200,54987008,640,640,640,640,0
|
|
20240619,104100,54987008,640,640,640,640,0
|
|
20240619,104000,54987008,640,640,640,640,3
|
|
20240619,103900,54985088,635,635,635,635,0
|
|
20240619,103800,54985088,635,635,635,635,1
|
|
20240619,103700,54984453,640,640,640,640,0
|
|
20240619,103600,54984453,640,640,640,640,0
|
|
20240619,103500,54984453,640,640,640,640,0
|
|
20240619,103400,54984453,640,640,640,640,2
|
|
20240619,103300,54983173,635,635,635,635,0
|
|
20240619,103200,54983173,635,635,635,635,60
|
|
20240619,103100,54945073,635,635,635,635,0
|
|
20240619,103000,54945073,635,635,635,635,0
|
|
20240619,102900,54945073,635,635,635,635,0
|
|
20240619,102800,54945073,635,635,635,635,0
|
|
20240619,102700,54945073,635,635,635,635,0
|
|
20240619,102600,54945073,635,635,635,635,0
|
|
20240619,102500,54945073,635,635,635,635,2
|
|
20240619,102400,54943803,642,642,642,642,0
|
|
20240619,102300,54943803,642,642,642,642,2
|
|
20240619,102200,54942519,635,635,635,635,0
|
|
20240619,102100,54942519,635,635,635,635,913
|
|
20240619,102000,54362764,635,635,635,635,0
|
|
20240619,101900,54362764,635,635,635,635,0
|
|
20240619,101800,54362764,635,635,635,635,0
|
|
20240619,101700,54362764,635,635,635,635,0
|
|
20240619,101600,54362764,635,635,635,635,0
|
|
20240619,101500,54362764,635,636,636,635,1300
|
|
20240619,101400,53536260,634,634,634,634,0
|
|
20240619,101300,53536260,634,642,642,634,1297
|
|
20240619,101200,52713946,640,640,640,640,9263
|
|
20240619,101100,46785626,640,640,640,640,800
|
|
20240619,101000,46273626,640,640,640,640,100
|
|
20240619,100900,46209626,640,640,640,640,0
|
|
20240619,100800,46209626,640,641,641,640,5000
|
|
20240619,100700,43009377,641,641,641,641,1092
|
|
20240619,100600,42309405,641,642,642,641,7
|
|
20240619,100500,42304916,642,642,642,642,16
|
|
20240619,100400,42294644,641,641,641,641,0
|
|
20240619,100300,42294644,641,641,641,641,9
|
|
20240619,100200,42288875,646,646,646,646,0
|
|
20240619,100100,42288875,646,646,646,646,0
|
|
20240619,100000,42288875,646,646,646,646,0
|
|
20240619,095900,42288875,646,646,646,646,1
|
|
20240619,095800,42288229,646,646,646,646,1
|
|
20240619,095700,42287583,646,646,646,646,0
|
|
20240619,095600,42287583,646,646,646,646,0
|
|
20240619,095500,42287583,646,646,646,646,0
|
|
20240619,095400,42287583,646,641,646,641,102
|
|
20240619,095300,42222191,641,641,641,641,0
|
|
20240619,095200,42222191,641,641,641,641,325
|
|
20240619,095100,42013866,640,640,640,640,0
|
|
20240619,095000,42013866,640,640,640,640,319
|
|
20240619,094900,41809706,640,640,640,640,13
|
|
20240619,094800,41801386,640,640,640,640,3
|
|
20240619,094700,41799466,640,640,640,640,1
|
|
20240619,094600,41798826,640,642,642,640,7932
|
|
20240619,094500,36720485,642,642,642,642,0
|
|
20240619,094400,36720485,642,642,642,642,1
|
|
20240619,094300,36719843,642,642,642,642,79
|
|
20240619,094200,36669125,642,642,642,642,0
|
|
20240619,094100,36669125,642,642,642,642,50
|
|
20240619,094000,36637025,647,647,647,647,19
|
|
20240619,093900,36624732,646,646,646,646,0
|
|
20240619,093800,36624732,646,646,646,646,91
|
|
20240619,093700,36565946,645,644,645,644,1081
|
|
20240619,093600,35868954,644,644,644,644,0
|
|
20240619,093500,35868954,644,644,644,644,5979
|
|
20240619,093400,32018478,644,640,644,640,2244
|
|
20240619,093300,30582310,640,640,640,640,0
|
|
20240619,093200,30582310,640,639,640,639,19759
|
|
20240619,093100,17936865,632,632,632,632,0
|
|
20240619,093000,17936865,632,632,632,632,0
|
|
20240619,092900,17936865,632,632,632,632,22
|
|
20240619,092800,17922961,632,632,632,632,20
|
|
20240619,092700,17910321,632,632,632,632,0
|
|
20240619,092600,17910321,632,632,632,632,0
|
|
20240619,092500,17910321,632,638,639,632,237
|
|
20240619,092400,17760288,639,639,639,639,0
|
|
20240619,092300,17760288,639,639,639,639,0
|
|
20240619,092200,17760288,639,639,639,639,10
|
|
20240619,092100,17753898,639,639,639,639,10
|
|
20240619,092000,17747508,639,639,639,639,1
|
|
20240619,091900,17746869,639,639,639,639,0
|
|
20240619,091800,17746869,639,632,639,632,15
|
|
20240619,091700,17737298,632,632,632,632,5
|
|
20240619,091600,17734138,633,634,634,633,1436
|
|
20240619,091500,16825139,637,637,637,637,2
|
|
20240619,091400,16823865,637,635,637,635,155
|
|
20240619,091300,16725430,640,640,640,640,10
|
|
20240619,091200,16719030,637,637,637,637,1
|
|
20240619,091100,16718393,637,637,637,637,11
|
|
20240619,091000,16711386,637,640,640,637,211
|
|
20240619,090900,16576349,640,630,640,630,5
|
|
20240619,090800,16573159,636,637,637,636,837
|
|
20240619,090700,16040804,640,638,640,630,17822
|
|
20240619,090600,4799680,638,640,640,638,1035
|
|
20240619,090500,4138440,645,648,648,645,19
|
|
20240619,090400,4126158,649,649,649,649,4
|
|
20240619,090300,4123562,640,649,649,640,4183
|
|
20240619,090200,1446146,650,650,650,650,0
|
|
20240619,090100,1446146,650,650,650,650,22
|
|
20240619,090000,1431846,638,654,654,638,2196
|