627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192400,73299746,345,345,345,345,6039
|
|
20240618,192300,73299746,345,345,345,345,0
|
|
20240618,192200,73299746,345,345,345,345,0
|
|
20240618,192100,73299746,345,345,345,345,0
|
|
20240618,192000,73299746,345,345,345,345,0
|
|
20240618,191900,73299746,345,345,345,345,0
|
|
20240618,191800,73299746,345,345,345,345,0
|
|
20240618,191700,73299746,345,345,345,345,0
|
|
20240618,191600,73299746,345,345,345,345,0
|
|
20240618,191500,73299746,345,345,345,345,0
|
|
20240618,191400,73299746,345,345,345,345,0
|
|
20240618,191300,73299746,345,345,345,345,0
|
|
20240618,191200,73299746,345,345,345,345,0
|
|
20240618,191100,73299746,345,345,345,345,0
|
|
20240618,191000,73299746,345,345,345,345,0
|
|
20240618,190900,73299746,345,345,345,345,0
|
|
20240618,190800,73299746,345,345,345,345,0
|
|
20240618,190700,73299746,345,345,345,345,0
|
|
20240618,190600,73299746,345,345,345,345,0
|
|
20240618,190500,73299746,345,345,345,345,0
|
|
20240618,190400,73299746,345,345,345,345,0
|
|
20240618,190300,73299746,345,345,345,345,0
|
|
20240618,190200,73299746,345,345,345,345,0
|
|
20240618,190100,73299746,345,345,345,345,0
|
|
20240618,190000,73299746,345,345,345,345,0
|
|
20240618,185900,73299746,345,345,345,345,0
|
|
20240618,185800,73299746,345,345,345,345,0
|
|
20240618,185700,73299746,345,345,345,345,0
|
|
20240618,185600,73299746,345,345,345,345,0
|
|
20240618,185500,73299746,345,345,345,345,0
|
|
20240618,185400,73299746,345,345,345,345,6039
|
|
20240618,185300,73299746,345,345,345,345,0
|
|
20240618,185200,73299746,345,345,345,345,0
|
|
20240618,185100,73299746,345,345,345,345,0
|
|
20240618,185000,73299746,345,345,345,345,0
|
|
20240618,184900,73299746,345,345,345,345,0
|
|
20240618,184800,73299746,345,345,345,345,0
|
|
20240618,184700,73299746,345,345,345,345,0
|
|
20240618,184600,73299746,345,345,345,345,0
|
|
20240618,184500,73299746,345,345,345,345,0
|
|
20240618,184400,73299746,345,345,345,345,0
|
|
20240618,184300,73299746,345,345,345,345,0
|
|
20240618,184200,73299746,345,345,345,345,0
|
|
20240618,184100,73299746,345,345,345,345,0
|
|
20240618,184000,73299746,345,345,345,345,0
|
|
20240618,183900,73299746,345,345,345,345,0
|
|
20240618,183800,73299746,345,345,345,345,0
|
|
20240618,183700,73299746,345,345,345,345,0
|
|
20240618,183600,73299746,345,345,345,345,0
|
|
20240618,183500,73299746,345,345,345,345,0
|
|
20240618,183400,73299746,345,345,345,345,0
|
|
20240618,183300,73299746,345,345,345,345,0
|
|
20240618,183200,73299746,345,345,345,345,0
|
|
20240618,183100,73299746,345,345,345,345,0
|
|
20240618,183000,73299746,345,345,345,345,0
|
|
20240618,182900,73299746,345,345,345,345,0
|
|
20240618,182800,73299746,345,345,345,345,0
|
|
20240618,182700,73299746,345,345,345,345,0
|
|
20240618,182600,73299746,345,345,345,345,0
|
|
20240618,182500,73299746,345,345,345,345,0
|
|
20240618,182400,73299746,345,345,345,345,6039
|
|
20240618,182300,73299746,345,345,345,345,0
|
|
20240618,182200,73299746,345,345,345,345,0
|
|
20240618,182100,73299746,345,345,345,345,0
|
|
20240618,182000,73299746,345,345,345,345,0
|
|
20240618,181900,73299746,345,345,345,345,0
|
|
20240618,181800,73299746,345,345,345,345,0
|
|
20240618,181700,73299746,345,345,345,345,0
|
|
20240618,181600,73299746,345,345,345,345,0
|
|
20240618,181500,73299746,345,345,345,345,0
|
|
20240618,181400,73299746,345,345,345,345,0
|
|
20240618,181300,73299746,345,345,345,345,0
|
|
20240618,181200,73299746,345,345,345,345,0
|
|
20240618,181100,73299746,345,345,345,345,0
|
|
20240618,181000,73299746,345,345,345,345,0
|
|
20240618,180900,73299746,345,345,345,345,0
|
|
20240618,180800,73299746,345,345,345,345,0
|
|
20240618,180700,73299746,345,345,345,345,0
|
|
20240618,180600,73299746,345,345,345,345,0
|
|
20240618,180500,73299746,345,345,345,345,0
|
|
20240618,180400,73299746,345,345,345,345,0
|
|
20240618,180300,73299746,345,345,345,345,0
|
|
20240618,180200,73299746,345,345,345,345,0
|
|
20240618,180100,73299746,345,345,345,345,0
|
|
20240618,180000,73299746,345,345,345,345,0
|
|
20240618,175900,73299746,345,345,345,345,0
|
|
20240618,175800,73299746,345,345,345,345,0
|
|
20240618,175700,73299746,345,345,345,345,0
|
|
20240618,175600,73299746,345,345,345,345,0
|
|
20240618,175500,73299746,345,345,345,345,0
|
|
20240618,175400,73299746,345,345,345,345,6039
|
|
20240618,175300,73299746,345,345,345,345,0
|
|
20240618,175200,73299746,345,345,345,345,0
|
|
20240618,175100,73299746,345,345,345,345,0
|
|
20240618,175000,73299746,345,345,345,345,0
|
|
20240618,174900,73299746,345,345,345,345,0
|
|
20240618,174800,73299746,345,345,345,345,0
|
|
20240618,174700,73299746,345,345,345,345,0
|
|
20240618,174600,73299746,345,345,345,345,0
|
|
20240618,174500,73299746,345,345,345,345,0
|
|
20240618,174400,73299746,345,345,345,345,0
|
|
20240618,174300,73299746,345,345,345,345,0
|
|
20240618,174200,73299746,345,345,345,345,0
|
|
20240618,174100,73299746,345,345,345,345,0
|
|
20240618,174000,73299746,345,345,345,345,0
|
|
20240618,173900,73299746,345,345,345,345,0
|
|
20240618,173800,73299746,345,345,345,345,0
|
|
20240618,173700,73299746,345,345,345,345,0
|
|
20240618,173600,73299746,345,345,345,345,0
|
|
20240618,173500,73299746,345,345,345,345,0
|
|
20240618,173400,73299746,345,345,345,345,0
|
|
20240618,173300,73299746,345,345,345,345,0
|
|
20240618,173200,73299746,345,345,345,345,0
|
|
20240618,173100,73299746,345,345,345,345,0
|
|
20240618,173000,73299746,345,345,345,345,0
|
|
20240618,172900,73299746,345,345,345,345,0
|
|
20240618,172800,73299746,345,345,345,345,0
|
|
20240618,172700,73299746,345,345,345,345,0
|
|
20240618,172600,73299746,345,345,345,345,0
|
|
20240618,172500,73299746,345,345,345,345,0
|
|
20240618,172400,73299746,345,345,345,345,6039
|
|
20240618,172300,73299746,345,345,345,345,0
|
|
20240618,172200,73299746,345,345,345,345,0
|
|
20240618,172100,73299746,345,345,345,345,0
|
|
20240618,172000,73299746,345,345,345,345,0
|
|
20240618,171900,73299746,345,345,345,345,0
|
|
20240618,171800,73299746,345,345,345,345,0
|
|
20240618,171700,73299746,345,345,345,345,0
|
|
20240618,171600,73299746,345,345,345,345,0
|
|
20240618,171500,73299746,345,345,345,345,0
|
|
20240618,171400,73299746,345,345,345,345,0
|
|
20240618,171300,73299746,345,345,345,345,0
|
|
20240618,171200,73299746,345,345,345,345,0
|
|
20240618,171100,73299746,345,345,345,345,0
|
|
20240618,171000,73299746,345,345,345,345,0
|
|
20240618,170900,73299746,345,345,345,345,0
|
|
20240618,170800,73299746,345,345,345,345,0
|
|
20240618,170700,73299746,345,345,345,345,0
|
|
20240618,170600,73299746,345,345,345,345,0
|
|
20240618,170500,73299746,345,345,345,345,0
|
|
20240618,170400,73299746,345,345,345,345,0
|
|
20240618,170300,73299746,345,345,345,345,0
|
|
20240618,170200,73299746,345,345,345,345,0
|
|
20240618,170100,73299746,345,345,345,345,0
|
|
20240618,170000,73299746,345,345,345,345,0
|
|
20240618,165900,73299746,345,345,345,345,0
|
|
20240618,165800,73299746,345,345,345,345,0
|
|
20240618,165700,73299746,345,345,345,345,0
|
|
20240618,165600,73299746,345,345,345,345,0
|
|
20240618,165500,73299746,345,345,345,345,0
|
|
20240618,165400,73299746,345,345,345,345,6039
|
|
20240618,165300,73299746,345,345,345,345,0
|
|
20240618,165200,73299746,345,345,345,345,0
|
|
20240618,165100,73299746,345,345,345,345,0
|
|
20240618,165000,73299746,345,345,345,345,0
|
|
20240618,164900,73299746,345,345,345,345,0
|
|
20240618,164800,73299746,345,345,345,345,0
|
|
20240618,164700,73299746,345,345,345,345,0
|
|
20240618,164600,73299746,345,345,345,345,0
|
|
20240618,164500,73299746,345,345,345,345,0
|
|
20240618,164400,73299746,345,345,345,345,0
|
|
20240618,164300,73299746,345,345,345,345,0
|
|
20240618,164200,73299746,345,345,345,345,0
|
|
20240618,164100,73299746,345,345,345,345,0
|
|
20240618,164000,73299746,345,345,345,345,0
|
|
20240618,163900,73299746,345,345,345,345,0
|
|
20240618,163800,73299746,345,345,345,345,0
|
|
20240618,163700,73299746,345,345,345,345,0
|
|
20240618,163600,73299746,345,345,345,345,0
|
|
20240618,163500,73299746,345,345,345,345,0
|
|
20240618,163400,73299746,345,345,345,345,0
|
|
20240618,163300,73299746,345,345,345,345,0
|
|
20240618,163200,73299746,345,345,345,345,0
|
|
20240618,163100,73299746,345,345,345,345,0
|
|
20240618,163000,73299746,345,345,345,345,0
|
|
20240618,162900,73299746,345,345,345,345,0
|
|
20240618,162800,73299746,345,345,345,345,0
|
|
20240618,162700,73299746,345,345,345,345,0
|
|
20240618,162600,73299746,345,345,345,345,0
|
|
20240618,162500,73299746,345,345,345,345,0
|
|
20240618,162400,73299746,345,345,345,345,6039
|
|
20240618,162300,73299746,345,345,345,345,0
|
|
20240618,162200,73299746,345,345,345,345,0
|
|
20240618,162100,73299746,345,345,345,345,0
|
|
20240618,162000,73299746,345,345,345,345,0
|
|
20240618,161900,73299746,345,345,345,345,0
|
|
20240618,161800,73299746,345,345,345,345,0
|
|
20240618,161700,73299746,345,345,345,345,0
|
|
20240618,161600,73299746,345,345,345,345,0
|
|
20240618,161500,73299746,345,345,345,345,0
|
|
20240618,161400,73299746,345,345,345,345,0
|
|
20240618,161300,73299746,345,345,345,345,0
|
|
20240618,161200,73299746,345,345,345,345,0
|
|
20240618,161100,73299746,345,345,345,345,0
|
|
20240618,161000,73299746,345,345,345,345,0
|
|
20240618,160900,73299746,345,345,345,345,0
|
|
20240618,160800,73299746,345,345,345,345,0
|
|
20240618,160700,73299746,345,345,345,345,0
|
|
20240618,160600,73299746,345,345,345,345,0
|
|
20240618,160500,73299746,345,345,345,345,0
|
|
20240618,160400,73299746,345,345,345,345,0
|
|
20240618,160300,73299746,345,345,345,345,0
|
|
20240618,160200,73299746,345,345,345,345,0
|
|
20240618,160100,73299746,345,345,345,345,0
|
|
20240618,160000,73299746,345,345,345,345,0
|
|
20240618,155900,73299746,345,345,345,345,0
|
|
20240618,155800,73299746,345,345,345,345,0
|
|
20240618,155700,73299746,345,345,345,345,0
|
|
20240618,155600,73299746,345,345,345,345,0
|
|
20240618,155500,73299746,345,345,345,345,0
|
|
20240618,155400,73299746,345,345,345,345,6039
|
|
20240618,155300,73299746,345,345,345,345,0
|
|
20240618,155200,73299746,345,345,345,345,0
|
|
20240618,155100,73299746,345,345,345,345,0
|
|
20240618,155000,73299746,345,345,345,345,0
|
|
20240618,154900,73299746,345,345,345,345,0
|
|
20240618,154800,73299746,345,345,345,345,0
|
|
20240618,154700,73299746,345,345,345,345,0
|
|
20240618,154600,73299746,345,345,345,345,0
|
|
20240618,154500,73299746,345,345,345,345,0
|
|
20240618,154400,73299746,345,345,345,345,0
|
|
20240618,154300,73299746,345,345,345,345,0
|
|
20240618,154200,73299746,345,345,345,345,0
|
|
20240618,154100,73299746,345,345,345,345,0
|
|
20240618,154000,73299746,345,345,345,345,0
|
|
20240618,153900,73299746,345,345,345,345,0
|
|
20240618,153800,73299746,345,345,345,345,0
|
|
20240618,153700,73299746,345,345,345,345,0
|
|
20240618,153600,73299746,345,345,345,345,0
|
|
20240618,153500,73299746,345,345,345,345,0
|
|
20240618,153400,73299746,345,345,345,345,0
|
|
20240618,153300,73299746,345,345,345,345,0
|
|
20240618,153200,73299746,345,345,345,345,0
|
|
20240618,153100,73299746,345,345,345,345,0
|
|
20240618,153000,73299746,345,345,345,345,6039
|
|
20240618,152900,71216291,346,346,346,346,0
|
|
20240618,152800,71216291,346,346,346,346,0
|
|
20240618,152700,71216291,346,346,346,346,0
|
|
20240618,152600,71216291,346,346,346,346,0
|
|
20240618,152500,71216291,346,346,346,346,0
|
|
20240618,152400,71216291,346,346,346,346,0
|
|
20240618,152300,71216291,346,346,346,346,0
|
|
20240618,152200,71216291,346,346,346,346,0
|
|
20240618,152100,71216291,346,346,346,346,0
|
|
20240618,152000,71216291,346,346,346,346,0
|
|
20240618,151900,71216291,346,346,346,346,92
|
|
20240618,151800,71184459,347,347,347,347,0
|
|
20240618,151700,71184459,347,346,347,346,17
|
|
20240618,151600,71178569,346,347,347,346,507
|
|
20240618,151500,71003141,347,346,347,346,19
|
|
20240618,151400,70996559,346,346,346,346,1402
|
|
20240618,151300,70511467,346,346,346,346,0
|
|
20240618,151200,70511467,346,346,346,346,0
|
|
20240618,151100,70511467,346,347,347,346,7
|
|
20240618,151000,70509039,347,347,347,347,0
|
|
20240618,150900,70509039,347,347,347,347,0
|
|
20240618,150800,70509039,347,347,347,347,1800
|
|
20240618,150700,69884439,347,347,347,347,0
|
|
20240618,150600,69884439,347,347,347,347,0
|
|
20240618,150500,69884439,347,347,347,347,9
|
|
20240618,150400,69881316,347,347,347,347,6
|
|
20240618,150300,69879234,346,346,346,346,40
|
|
20240618,150200,69865394,346,346,346,346,0
|
|
20240618,150100,69865394,346,346,346,346,0
|
|
20240618,150000,69865394,346,346,346,346,2546
|
|
20240618,145900,68984478,346,346,346,346,200
|
|
20240618,145800,68915278,346,347,347,346,11
|
|
20240618,145700,68911462,346,346,346,346,1
|
|
20240618,145600,68911116,347,347,347,347,1
|
|
20240618,145500,68910769,346,346,346,346,0
|
|
20240618,145400,68910769,346,345,346,345,72
|
|
20240618,145300,68885869,345,345,345,345,60
|
|
20240618,145200,68865169,347,347,347,347,0
|
|
20240618,145100,68865169,347,347,347,347,0
|
|
20240618,145000,68865169,347,347,347,347,0
|
|
20240618,144900,68865169,347,347,347,347,0
|
|
20240618,144800,68865169,347,347,347,347,0
|
|
20240618,144700,68865169,347,347,347,347,20
|
|
20240618,144600,68858229,347,347,347,347,1
|
|
20240618,144500,68857882,346,346,346,346,12
|
|
20240618,144400,68853730,347,346,347,346,261
|
|
20240618,144300,68763423,345,345,345,345,0
|
|
20240618,144200,68763423,345,345,345,345,2139
|
|
20240618,144100,68025468,345,345,345,345,1500
|
|
20240618,144000,67507968,347,346,347,346,2017
|
|
20240618,143900,66810085,346,346,346,346,0
|
|
20240618,143800,66810085,346,346,346,346,0
|
|
20240618,143700,66810085,346,346,346,346,11
|
|
20240618,143600,66806279,345,345,345,345,1
|
|
20240618,143500,66805934,346,346,346,346,39
|
|
20240618,143400,66792440,345,345,345,345,10294
|
|
20240618,143300,63241010,344,344,344,344,0
|
|
20240618,143200,63241010,344,344,344,344,0
|
|
20240618,143100,63241010,344,344,344,344,1856
|
|
20240618,143000,62602546,345,345,345,345,0
|
|
20240618,142900,62602546,345,345,345,345,0
|
|
20240618,142800,62602546,345,345,345,345,0
|
|
20240618,142700,62602546,345,345,345,345,698
|
|
20240618,142600,62361736,345,345,345,345,0
|
|
20240618,142500,62361736,345,345,345,345,0
|
|
20240618,142400,62361736,345,345,345,345,0
|
|
20240618,142300,62361736,345,345,345,345,0
|
|
20240618,142200,62361736,345,345,345,345,0
|
|
20240618,142100,62361736,345,345,345,345,2
|
|
20240618,142000,62361046,345,345,345,345,4932
|
|
20240618,141900,60659506,344,344,344,344,0
|
|
20240618,141800,60659506,344,344,344,344,0
|
|
20240618,141700,60659506,344,344,344,344,0
|
|
20240618,141600,60659506,344,344,344,344,0
|
|
20240618,141500,60659506,344,344,344,344,0
|
|
20240618,141400,60659506,344,345,345,344,11189
|
|
20240618,141300,56809404,345,345,345,345,0
|
|
20240618,141200,56809404,345,345,345,345,132
|
|
20240618,141100,56763864,346,346,346,346,0
|
|
20240618,141000,56763864,346,346,346,346,0
|
|
20240618,140900,56763864,346,346,346,346,0
|
|
20240618,140800,56763864,346,346,346,346,0
|
|
20240618,140700,56763864,346,346,346,346,10
|
|
20240618,140600,56760404,346,346,346,346,0
|
|
20240618,140500,56760404,346,346,346,346,0
|
|
20240618,140400,56760404,346,346,346,346,0
|
|
20240618,140300,56760404,346,346,346,346,1
|
|
20240618,140200,56760058,345,345,345,345,0
|
|
20240618,140100,56760058,345,345,345,345,0
|
|
20240618,140000,56760058,345,345,345,345,500
|
|
20240618,135900,56587558,346,346,346,346,0
|
|
20240618,135800,56587558,346,346,346,346,0
|
|
20240618,135700,56587558,346,346,346,346,0
|
|
20240618,135600,56587558,346,345,346,345,101
|
|
20240618,135500,56552712,346,346,346,346,0
|
|
20240618,135400,56552712,346,346,346,346,0
|
|
20240618,135300,56552712,346,346,346,346,1
|
|
20240618,135200,56552366,345,345,345,345,0
|
|
20240618,135100,56552366,345,345,345,345,100
|
|
20240618,135000,56517866,346,346,346,346,1
|
|
20240618,134900,56517520,345,345,345,345,509
|
|
20240618,134800,56341915,345,345,345,345,1497
|
|
20240618,134700,55825450,346,346,346,346,0
|
|
20240618,134600,55825450,346,346,346,346,0
|
|
20240618,134500,55825450,346,346,346,346,0
|
|
20240618,134400,55825450,346,345,346,345,50
|
|
20240618,134300,55808199,346,345,346,345,953
|
|
20240618,134200,55479413,347,345,347,344,3106
|
|
20240618,134100,54408409,345,345,345,345,12463
|
|
20240618,134000,50108674,345,345,345,345,0
|
|
20240618,133900,50108674,345,346,346,345,2200
|
|
20240618,133800,49349663,347,347,347,347,2829
|
|
20240618,133700,48368000,348,348,348,348,0
|
|
20240618,133600,48368000,348,348,348,348,0
|
|
20240618,133500,48368000,348,348,348,348,0
|
|
20240618,133400,48368000,348,348,348,348,0
|
|
20240618,133300,48368000,348,348,348,348,100
|
|
20240618,133200,48333200,348,347,348,347,7
|
|
20240618,133100,48330770,348,348,348,348,1
|
|
20240618,133000,48330422,348,348,348,348,0
|
|
20240618,132900,48330422,348,348,348,348,0
|
|
20240618,132800,48330422,348,348,348,348,0
|
|
20240618,132700,48330422,348,348,348,348,10
|
|
20240618,132600,48326942,348,348,348,348,0
|
|
20240618,132500,48326942,348,348,348,348,0
|
|
20240618,132400,48326942,348,348,348,348,0
|
|
20240618,132300,48326942,348,348,348,348,0
|
|
20240618,132200,48326942,348,348,348,348,0
|
|
20240618,132100,48326942,348,347,348,347,2
|
|
20240618,132000,48326247,347,347,347,347,5
|
|
20240618,131900,48324512,348,346,348,346,49
|
|
20240618,131800,48307556,346,346,346,346,6
|
|
20240618,131700,48305480,345,345,345,345,3887
|
|
20240618,131600,46964465,346,346,346,346,5
|
|
20240618,131500,46962735,346,346,346,346,0
|
|
20240618,131400,46962735,346,348,348,346,42
|
|
20240618,131300,46948201,347,347,347,347,1000
|
|
20240618,131200,46601201,347,347,347,347,0
|
|
20240618,131100,46601201,347,347,347,347,0
|
|
20240618,131000,46601201,347,347,347,347,0
|
|
20240618,130900,46601201,347,347,347,347,0
|
|
20240618,130800,46601201,347,347,347,347,0
|
|
20240618,130700,46601201,347,347,347,347,0
|
|
20240618,130600,46601201,347,347,347,347,0
|
|
20240618,130500,46601201,347,347,347,347,11
|
|
20240618,130400,46597384,347,347,347,347,2000
|
|
20240618,130300,45903384,346,346,346,346,4141
|
|
20240618,130200,44470598,347,347,347,347,0
|
|
20240618,130100,44470598,347,347,347,347,0
|
|
20240618,130000,44470598,347,347,347,347,0
|
|
20240618,125900,44470598,347,347,347,347,0
|
|
20240618,125800,44470598,347,347,347,347,0
|
|
20240618,125700,44470598,347,347,347,347,0
|
|
20240618,125600,44470598,347,347,347,347,0
|
|
20240618,125500,44470598,347,347,347,347,0
|
|
20240618,125400,44470598,347,347,347,347,0
|
|
20240618,125300,44470598,347,347,347,347,0
|
|
20240618,125200,44470598,347,346,347,346,201
|
|
20240618,125100,44401051,346,346,347,346,473
|
|
20240618,125000,44237392,348,348,348,348,0
|
|
20240618,124900,44237392,348,348,348,348,10
|
|
20240618,124800,44233912,348,347,348,347,104
|
|
20240618,124700,44197823,347,347,347,347,141
|
|
20240618,124600,44148896,347,347,347,347,6
|
|
20240618,124500,44146814,347,347,347,347,5
|
|
20240618,124400,44145079,347,347,347,347,0
|
|
20240618,124300,44145079,347,347,347,347,2
|
|
20240618,124200,44144385,347,347,347,347,46
|
|
20240618,124100,44128423,348,348,348,348,0
|
|
20240618,124000,44128423,348,348,348,348,0
|
|
20240618,123900,44128423,348,348,348,348,0
|
|
20240618,123800,44128423,348,348,348,348,6
|
|
20240618,123700,44126335,348,348,348,348,7
|
|
20240618,123600,44123899,348,348,348,348,0
|
|
20240618,123500,44123899,348,348,348,348,10
|
|
20240618,123400,44120419,348,348,348,348,2
|
|
20240618,123300,44119723,348,348,348,348,0
|
|
20240618,123200,44119723,348,348,348,348,29
|
|
20240618,123100,44109631,348,348,348,348,0
|
|
20240618,123000,44109631,348,348,348,348,0
|
|
20240618,122900,44109631,348,348,348,348,0
|
|
20240618,122800,44109631,348,348,348,348,0
|
|
20240618,122700,44109631,348,348,348,348,0
|
|
20240618,122600,44109631,348,348,348,348,0
|
|
20240618,122500,44109631,348,348,348,348,0
|
|
20240618,122400,44109631,348,348,348,348,0
|
|
20240618,122300,44109631,348,348,348,348,0
|
|
20240618,122200,44109631,348,348,348,348,3
|
|
20240618,122100,44108587,348,348,348,348,0
|
|
20240618,122000,44108587,348,348,348,348,0
|
|
20240618,121900,44108587,348,348,348,348,0
|
|
20240618,121800,44108587,348,348,348,348,1
|
|
20240618,121700,44108239,347,347,347,347,3917
|
|
20240618,121600,42749040,348,348,348,348,136
|
|
20240618,121500,42701712,348,347,348,347,1085
|
|
20240618,121400,42325216,348,346,348,346,13453
|
|
20240618,121300,37670476,346,346,346,346,1548
|
|
20240618,121200,37134868,346,346,346,346,0
|
|
20240618,121100,37134868,346,346,346,346,3
|
|
20240618,121000,37133830,348,348,348,348,0
|
|
20240618,120900,37133830,348,348,348,348,0
|
|
20240618,120800,37133830,348,348,348,348,0
|
|
20240618,120700,37133830,348,348,348,348,0
|
|
20240618,120600,37133830,348,348,348,348,0
|
|
20240618,120500,37133830,348,348,348,348,1
|
|
20240618,120400,37133482,345,346,346,345,16266
|
|
20240618,120300,31514389,347,347,347,347,0
|
|
20240618,120200,31514389,347,347,347,347,0
|
|
20240618,120100,31514389,347,347,347,347,11978
|
|
20240618,120000,27358023,347,347,347,347,0
|
|
20240618,115900,27358023,347,347,347,347,0
|
|
20240618,115800,27358023,347,347,347,347,5
|
|
20240618,115700,27356288,346,346,346,346,500
|
|
20240618,115600,27183288,347,347,347,347,0
|
|
20240618,115500,27183288,347,347,347,347,0
|
|
20240618,115400,27183288,347,347,347,347,0
|
|
20240618,115300,27183288,347,347,347,347,0
|
|
20240618,115200,27183288,347,347,347,347,1600
|
|
20240618,115100,26628088,347,347,347,347,0
|
|
20240618,115000,26628088,347,347,347,347,0
|
|
20240618,114900,26628088,347,347,347,347,0
|
|
20240618,114800,26628088,347,347,347,347,0
|
|
20240618,114700,26628088,347,347,347,347,0
|
|
20240618,114600,26628088,347,347,347,347,0
|
|
20240618,114500,26628088,347,347,347,347,0
|
|
20240618,114400,26628088,347,347,347,347,0
|
|
20240618,114300,26628088,347,347,347,347,0
|
|
20240618,114200,26628088,347,347,347,347,1
|
|
20240618,114100,26627741,346,346,346,346,0
|
|
20240618,114000,26627741,346,346,346,346,0
|
|
20240618,113900,26627741,346,346,346,346,0
|
|
20240618,113800,26627741,346,346,346,346,0
|
|
20240618,113700,26627741,346,346,346,346,0
|
|
20240618,113600,26627741,346,346,346,346,0
|
|
20240618,113500,26627741,346,346,346,346,608
|
|
20240618,113400,26417373,347,347,347,347,0
|
|
20240618,113300,26417373,347,347,347,347,0
|
|
20240618,113200,26417373,347,347,347,347,0
|
|
20240618,113100,26417373,347,347,347,347,0
|
|
20240618,113000,26417373,347,347,347,347,0
|
|
20240618,112900,26417373,347,347,347,347,0
|
|
20240618,112800,26417373,347,346,347,346,501
|
|
20240618,112700,26244026,346,346,346,346,0
|
|
20240618,112600,26244026,346,346,346,346,1600
|
|
20240618,112500,25690426,346,346,346,346,212
|
|
20240618,112400,25617074,346,346,346,346,0
|
|
20240618,112300,25617074,346,346,346,346,6
|
|
20240618,112200,25614998,346,346,346,346,105
|
|
20240618,112100,25578668,347,347,347,347,2
|
|
20240618,112000,25577974,346,346,346,346,500
|
|
20240618,111900,25404974,347,347,347,347,1
|
|
20240618,111800,25404627,346,347,347,346,581
|
|
20240618,111700,25203600,346,346,346,346,0
|
|
20240618,111600,25203600,346,346,346,346,500
|
|
20240618,111500,25030600,346,347,347,346,7
|
|
20240618,111400,25028173,347,347,347,347,0
|
|
20240618,111300,25028173,347,347,347,347,0
|
|
20240618,111200,25028173,347,347,347,347,0
|
|
20240618,111100,25028173,347,347,347,347,0
|
|
20240618,111000,25028173,347,347,347,347,0
|
|
20240618,110900,25028173,347,347,347,347,0
|
|
20240618,110800,25028173,347,347,347,347,0
|
|
20240618,110700,25028173,347,347,347,347,0
|
|
20240618,110600,25028173,347,347,347,347,9
|
|
20240618,110500,25025050,347,347,347,347,0
|
|
20240618,110400,25025050,347,347,347,347,0
|
|
20240618,110300,25025050,347,347,347,347,0
|
|
20240618,110200,25025050,347,347,347,347,0
|
|
20240618,110100,25025050,347,347,347,347,0
|
|
20240618,110000,25025050,347,347,347,347,0
|
|
20240618,105900,25025050,347,347,347,347,1
|
|
20240618,105800,25024703,347,347,347,347,0
|
|
20240618,105700,25024703,347,346,347,346,401
|
|
20240618,105600,24885956,346,346,346,346,0
|
|
20240618,105500,24885956,346,346,346,346,0
|
|
20240618,105400,24885956,346,346,346,346,2000
|
|
20240618,105300,24193956,345,345,345,345,0
|
|
20240618,105200,24193956,345,345,345,345,0
|
|
20240618,105100,24193956,345,345,345,345,0
|
|
20240618,105000,24193956,345,345,345,345,4859
|
|
20240618,104900,22517601,346,346,346,346,0
|
|
20240618,104800,22517601,346,346,346,346,0
|
|
20240618,104700,22517601,346,346,346,346,105
|
|
20240618,104600,22481271,346,346,346,346,0
|
|
20240618,104500,22481271,346,346,346,346,5
|
|
20240618,104400,22479541,346,346,346,346,0
|
|
20240618,104300,22479541,346,346,346,346,31
|
|
20240618,104200,22468815,347,347,347,347,0
|
|
20240618,104100,22468815,347,347,347,347,0
|
|
20240618,104000,22468815,347,347,347,347,0
|
|
20240618,103900,22468815,347,347,347,347,0
|
|
20240618,103800,22468815,347,347,347,347,11
|
|
20240618,103700,22464998,347,347,347,347,0
|
|
20240618,103600,22464998,347,347,347,347,0
|
|
20240618,103500,22464998,347,347,347,347,3
|
|
20240618,103400,22463957,347,347,347,347,6
|
|
20240618,103300,22461875,347,347,347,347,0
|
|
20240618,103200,22461875,347,347,347,347,0
|
|
20240618,103100,22461875,347,346,347,346,1843
|
|
20240618,103000,21824196,346,346,346,346,530
|
|
20240618,102900,21640816,347,347,347,347,628
|
|
20240618,102800,21422900,348,348,348,348,0
|
|
20240618,102700,21422900,348,348,348,348,23
|
|
20240618,102600,21414896,348,348,348,348,0
|
|
20240618,102500,21414896,348,348,348,348,0
|
|
20240618,102400,21414896,348,348,348,348,0
|
|
20240618,102300,21414896,348,348,348,348,49
|
|
20240618,102200,21397844,348,348,348,348,4
|
|
20240618,102100,21396452,348,348,348,348,48
|
|
20240618,102000,21379748,348,348,348,348,50
|
|
20240618,101900,21362348,347,347,347,347,115
|
|
20240618,101800,21322443,348,348,348,348,0
|
|
20240618,101700,21322443,348,348,348,348,0
|
|
20240618,101600,21322443,348,348,348,348,50
|
|
20240618,101500,21305043,348,348,348,348,0
|
|
20240618,101400,21305043,348,348,348,348,0
|
|
20240618,101300,21305043,348,348,348,348,58
|
|
20240618,101200,21284859,349,349,349,349,0
|
|
20240618,101100,21284859,349,349,349,349,1
|
|
20240618,101000,21284510,348,348,348,348,830
|
|
20240618,100900,20995670,348,348,348,348,1
|
|
20240618,100800,20995322,347,347,347,347,900
|
|
20240618,100700,20683022,347,347,347,347,12
|
|
20240618,100600,20678858,347,347,347,347,20
|
|
20240618,100500,20671918,347,347,347,347,2026
|
|
20240618,100400,19968896,347,347,347,347,2
|
|
20240618,100300,19968202,346,346,346,346,1600
|
|
20240618,100200,19414602,347,347,347,347,5
|
|
20240618,100100,19412867,347,347,347,347,0
|
|
20240618,100000,19412867,347,347,347,347,0
|
|
20240618,095900,19412867,347,347,347,347,2002
|
|
20240618,095800,18718173,347,347,347,347,4
|
|
20240618,095700,18716785,347,347,347,347,32
|
|
20240618,095600,18705681,347,347,347,347,0
|
|
20240618,095500,18705681,347,347,347,347,150
|
|
20240618,095400,18653631,347,347,347,347,7
|
|
20240618,095300,18651202,347,347,347,347,20
|
|
20240618,095200,18644262,347,347,347,347,179
|
|
20240618,095100,18582149,347,347,347,347,6
|
|
20240618,095000,18580067,347,347,347,347,0
|
|
20240618,094900,18580067,347,347,347,347,0
|
|
20240618,094800,18580067,347,347,347,347,301
|
|
20240618,094700,18475620,348,348,348,348,0
|
|
20240618,094600,18475620,348,348,348,348,18
|
|
20240618,094500,18469356,348,348,348,348,0
|
|
20240618,094400,18469356,348,348,348,348,0
|
|
20240618,094300,18469356,348,348,348,348,7
|
|
20240618,094200,18466920,348,348,348,348,0
|
|
20240618,094100,18466920,348,348,348,348,0
|
|
20240618,094000,18466920,348,348,348,348,270
|
|
20240618,093900,18372960,348,348,348,348,0
|
|
20240618,093800,18372960,348,347,348,347,9666
|
|
20240618,093700,15018833,347,347,347,347,0
|
|
20240618,093600,15018833,347,347,347,347,0
|
|
20240618,093500,15018833,347,347,347,347,0
|
|
20240618,093400,15018833,347,347,347,347,1
|
|
20240618,093300,15018486,345,345,345,345,0
|
|
20240618,093200,15018486,345,345,345,345,0
|
|
20240618,093100,15018486,345,345,345,345,4
|
|
20240618,093000,15017106,347,347,347,347,0
|
|
20240618,092900,15017106,347,347,347,347,0
|
|
20240618,092800,15017106,347,347,347,347,0
|
|
20240618,092700,15017106,347,347,347,347,3
|
|
20240618,092600,15016065,344,344,344,344,0
|
|
20240618,092500,15016065,344,344,344,344,0
|
|
20240618,092400,15016065,344,346,346,344,21555
|
|
20240618,092300,7586255,348,348,348,348,0
|
|
20240618,092200,7586255,348,348,348,348,0
|
|
20240618,092100,7586255,348,348,348,348,1
|
|
20240618,092000,7585907,348,348,348,348,0
|
|
20240618,091900,7585907,348,348,348,348,0
|
|
20240618,091800,7585907,348,348,348,348,0
|
|
20240618,091700,7585907,348,348,348,348,0
|
|
20240618,091600,7585907,348,348,348,348,1
|
|
20240618,091500,7585559,346,346,346,346,0
|
|
20240618,091400,7585559,346,348,348,346,21
|
|
20240618,091300,7578253,349,349,349,349,0
|
|
20240618,091200,7578253,349,349,349,349,0
|
|
20240618,091100,7578253,349,349,349,349,1
|
|
20240618,091000,7577904,346,348,348,346,20000
|
|
20240618,090900,645460,350,350,350,350,1472
|
|
20240618,090800,130260,350,350,350,350,0
|
|
20240618,090700,130260,350,350,350,350,0
|
|
20240618,090600,130260,350,349,350,349,2
|
|
20240618,090500,129561,348,348,348,348,130
|
|
20240618,090400,84321,347,347,347,347,0
|
|
20240618,090300,84321,347,347,347,347,0
|
|
20240618,090200,84321,347,347,347,347,0
|
|
20240618,090100,84321,347,347,347,347,0
|
|
20240618,090000,84321,347,347,347,347,243
|