627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192400,84980705,341,341,341,341,5581
|
|
20240619,192300,84980705,341,341,341,341,0
|
|
20240619,192200,84980705,341,341,341,341,0
|
|
20240619,192100,84980705,341,341,341,341,0
|
|
20240619,192000,84980705,341,341,341,341,0
|
|
20240619,191900,84980705,341,341,341,341,0
|
|
20240619,191800,84980705,341,341,341,341,0
|
|
20240619,191700,84980705,341,341,341,341,0
|
|
20240619,191600,84980705,341,341,341,341,0
|
|
20240619,191500,84980705,341,341,341,341,0
|
|
20240619,191400,84980705,341,341,341,341,0
|
|
20240619,191300,84980705,341,341,341,341,0
|
|
20240619,191200,84980705,341,341,341,341,0
|
|
20240619,191100,84980705,341,341,341,341,0
|
|
20240619,191000,84980705,341,341,341,341,0
|
|
20240619,190900,84980705,341,341,341,341,0
|
|
20240619,190800,84980705,341,341,341,341,0
|
|
20240619,190700,84980705,341,341,341,341,0
|
|
20240619,190600,84980705,341,341,341,341,0
|
|
20240619,190500,84980705,341,341,341,341,0
|
|
20240619,190400,84980705,341,341,341,341,0
|
|
20240619,190300,84980705,341,341,341,341,0
|
|
20240619,190200,84980705,341,341,341,341,0
|
|
20240619,190100,84980705,341,341,341,341,0
|
|
20240619,190000,84980705,341,341,341,341,0
|
|
20240619,185900,84980705,341,341,341,341,0
|
|
20240619,185800,84980705,341,341,341,341,0
|
|
20240619,185700,84980705,341,341,341,341,0
|
|
20240619,185600,84980705,341,341,341,341,0
|
|
20240619,185500,84980705,341,341,341,341,0
|
|
20240619,185400,84980705,341,341,341,341,5581
|
|
20240619,185300,84980705,341,341,341,341,0
|
|
20240619,185200,84980705,341,341,341,341,0
|
|
20240619,185100,84980705,341,341,341,341,0
|
|
20240619,185000,84980705,341,341,341,341,0
|
|
20240619,184900,84980705,341,341,341,341,0
|
|
20240619,184800,84980705,341,341,341,341,0
|
|
20240619,184700,84980705,341,341,341,341,0
|
|
20240619,184600,84980705,341,341,341,341,0
|
|
20240619,184500,84980705,341,341,341,341,0
|
|
20240619,184400,84980705,341,341,341,341,0
|
|
20240619,184300,84980705,341,341,341,341,0
|
|
20240619,184200,84980705,341,341,341,341,0
|
|
20240619,184100,84980705,341,341,341,341,0
|
|
20240619,184000,84980705,341,341,341,341,0
|
|
20240619,183900,84980705,341,341,341,341,0
|
|
20240619,183800,84980705,341,341,341,341,0
|
|
20240619,183700,84980705,341,341,341,341,0
|
|
20240619,183600,84980705,341,341,341,341,0
|
|
20240619,183500,84980705,341,341,341,341,0
|
|
20240619,183400,84980705,341,341,341,341,0
|
|
20240619,183300,84980705,341,341,341,341,0
|
|
20240619,183200,84980705,341,341,341,341,0
|
|
20240619,183100,84980705,341,341,341,341,0
|
|
20240619,183000,84980705,341,341,341,341,0
|
|
20240619,182900,84980705,341,341,341,341,0
|
|
20240619,182800,84980705,341,341,341,341,0
|
|
20240619,182700,84980705,341,341,341,341,0
|
|
20240619,182600,84980705,341,341,341,341,0
|
|
20240619,182500,84980705,341,341,341,341,0
|
|
20240619,182400,84980705,341,341,341,341,5581
|
|
20240619,182300,84980705,341,341,341,341,0
|
|
20240619,182200,84980705,341,341,341,341,0
|
|
20240619,182100,84980705,341,341,341,341,0
|
|
20240619,182000,84980705,341,341,341,341,0
|
|
20240619,181900,84980705,341,341,341,341,0
|
|
20240619,181800,84980705,341,341,341,341,0
|
|
20240619,181700,84980705,341,341,341,341,0
|
|
20240619,181600,84980705,341,341,341,341,0
|
|
20240619,181500,84980705,341,341,341,341,0
|
|
20240619,181400,84980705,341,341,341,341,0
|
|
20240619,181300,84980705,341,341,341,341,0
|
|
20240619,181200,84980705,341,341,341,341,0
|
|
20240619,181100,84980705,341,341,341,341,0
|
|
20240619,181000,84980705,341,341,341,341,0
|
|
20240619,180900,84980705,341,341,341,341,0
|
|
20240619,180800,84980705,341,341,341,341,0
|
|
20240619,180700,84980705,341,341,341,341,0
|
|
20240619,180600,84980705,341,341,341,341,0
|
|
20240619,180500,84980705,341,341,341,341,0
|
|
20240619,180400,84980705,341,341,341,341,0
|
|
20240619,180300,84980705,341,341,341,341,0
|
|
20240619,180200,84980705,341,341,341,341,0
|
|
20240619,180100,84980705,341,341,341,341,0
|
|
20240619,180000,84980705,341,341,341,341,0
|
|
20240619,175900,84980705,341,341,341,341,0
|
|
20240619,175800,84980705,341,341,341,341,0
|
|
20240619,175700,84980705,341,341,341,341,0
|
|
20240619,175600,84980705,341,341,341,341,0
|
|
20240619,175500,84980705,341,341,341,341,0
|
|
20240619,175400,84980705,341,341,341,341,5581
|
|
20240619,175300,84980705,341,341,341,341,0
|
|
20240619,175200,84980705,341,341,341,341,0
|
|
20240619,175100,84980705,341,341,341,341,0
|
|
20240619,175000,84980705,341,341,341,341,0
|
|
20240619,174900,84980705,341,341,341,341,0
|
|
20240619,174800,84980705,341,341,341,341,0
|
|
20240619,174700,84980705,341,341,341,341,0
|
|
20240619,174600,84980705,341,341,341,341,0
|
|
20240619,174500,84980705,341,341,341,341,0
|
|
20240619,174400,84980705,341,341,341,341,0
|
|
20240619,174300,84980705,341,341,341,341,0
|
|
20240619,174200,84980705,341,341,341,341,0
|
|
20240619,174100,84980705,341,341,341,341,0
|
|
20240619,174000,84980705,341,341,341,341,0
|
|
20240619,173900,84980705,341,341,341,341,0
|
|
20240619,173800,84980705,341,341,341,341,0
|
|
20240619,173700,84980705,341,341,341,341,0
|
|
20240619,173600,84980705,341,341,341,341,0
|
|
20240619,173500,84980705,341,341,341,341,0
|
|
20240619,173400,84980705,341,341,341,341,0
|
|
20240619,173300,84980705,341,341,341,341,0
|
|
20240619,173200,84980705,341,341,341,341,0
|
|
20240619,173100,84980705,341,341,341,341,0
|
|
20240619,173000,84980705,341,341,341,341,0
|
|
20240619,172900,84980705,341,341,341,341,0
|
|
20240619,172800,84980705,341,341,341,341,0
|
|
20240619,172700,84980705,341,341,341,341,0
|
|
20240619,172600,84980705,341,341,341,341,0
|
|
20240619,172500,84980705,341,341,341,341,0
|
|
20240619,172400,84980705,341,341,341,341,5581
|
|
20240619,172300,84980705,341,341,341,341,0
|
|
20240619,172200,84980705,341,341,341,341,0
|
|
20240619,172100,84980705,341,341,341,341,0
|
|
20240619,172000,84980705,341,341,341,341,0
|
|
20240619,171900,84980705,341,341,341,341,0
|
|
20240619,171800,84980705,341,341,341,341,0
|
|
20240619,171700,84980705,341,341,341,341,0
|
|
20240619,171600,84980705,341,341,341,341,0
|
|
20240619,171500,84980705,341,341,341,341,0
|
|
20240619,171400,84980705,341,341,341,341,0
|
|
20240619,171300,84980705,341,341,341,341,0
|
|
20240619,171200,84980705,341,341,341,341,0
|
|
20240619,171100,84980705,341,341,341,341,0
|
|
20240619,171000,84980705,341,341,341,341,0
|
|
20240619,170900,84980705,341,341,341,341,0
|
|
20240619,170800,84980705,341,341,341,341,0
|
|
20240619,170700,84980705,341,341,341,341,0
|
|
20240619,170600,84980705,341,341,341,341,0
|
|
20240619,170500,84980705,341,341,341,341,0
|
|
20240619,170400,84980705,341,341,341,341,0
|
|
20240619,170300,84980705,341,341,341,341,0
|
|
20240619,170200,84980705,341,341,341,341,0
|
|
20240619,170100,84980705,341,341,341,341,0
|
|
20240619,170000,84980705,341,341,341,341,0
|
|
20240619,165900,84980705,341,341,341,341,0
|
|
20240619,165800,84980705,341,341,341,341,0
|
|
20240619,165700,84980705,341,341,341,341,0
|
|
20240619,165600,84980705,341,341,341,341,0
|
|
20240619,165500,84980705,341,341,341,341,0
|
|
20240619,165400,84980705,341,341,341,341,5581
|
|
20240619,165300,84980705,341,341,341,341,0
|
|
20240619,165200,84980705,341,341,341,341,0
|
|
20240619,165100,84980705,341,341,341,341,0
|
|
20240619,165000,84980705,341,341,341,341,0
|
|
20240619,164900,84980705,341,341,341,341,0
|
|
20240619,164800,84980705,341,341,341,341,0
|
|
20240619,164700,84980705,341,341,341,341,0
|
|
20240619,164600,84980705,341,341,341,341,0
|
|
20240619,164500,84980705,341,341,341,341,0
|
|
20240619,164400,84980705,341,341,341,341,0
|
|
20240619,164300,84980705,341,341,341,341,0
|
|
20240619,164200,84980705,341,341,341,341,0
|
|
20240619,164100,84980705,341,341,341,341,0
|
|
20240619,164000,84980705,341,341,341,341,0
|
|
20240619,163900,84980705,341,341,341,341,0
|
|
20240619,163800,84980705,341,341,341,341,0
|
|
20240619,163700,84980705,341,341,341,341,0
|
|
20240619,163600,84980705,341,341,341,341,0
|
|
20240619,163500,84980705,341,341,341,341,0
|
|
20240619,163400,84980705,341,341,341,341,0
|
|
20240619,163300,84980705,341,341,341,341,0
|
|
20240619,163200,84980705,341,341,341,341,0
|
|
20240619,163100,84980705,341,341,341,341,0
|
|
20240619,163000,84980705,341,341,341,341,0
|
|
20240619,162900,84980705,341,341,341,341,0
|
|
20240619,162800,84980705,341,341,341,341,0
|
|
20240619,162700,84980705,341,341,341,341,0
|
|
20240619,162600,84980705,341,341,341,341,0
|
|
20240619,162500,84980705,341,341,341,341,0
|
|
20240619,162400,84980705,341,341,341,341,5581
|
|
20240619,162300,84980705,341,341,341,341,0
|
|
20240619,162200,84980705,341,341,341,341,0
|
|
20240619,162100,84980705,341,341,341,341,0
|
|
20240619,162000,84980705,341,341,341,341,0
|
|
20240619,161900,84980705,341,341,341,341,0
|
|
20240619,161800,84980705,341,341,341,341,0
|
|
20240619,161700,84980705,341,341,341,341,0
|
|
20240619,161600,84980705,341,341,341,341,0
|
|
20240619,161500,84980705,341,341,341,341,0
|
|
20240619,161400,84980705,341,341,341,341,0
|
|
20240619,161300,84980705,341,341,341,341,0
|
|
20240619,161200,84980705,341,341,341,341,0
|
|
20240619,161100,84980705,341,341,341,341,0
|
|
20240619,161000,84980705,341,341,341,341,0
|
|
20240619,160900,84980705,341,341,341,341,0
|
|
20240619,160800,84980705,341,341,341,341,0
|
|
20240619,160700,84980705,341,341,341,341,0
|
|
20240619,160600,84980705,341,341,341,341,0
|
|
20240619,160500,84980705,341,341,341,341,0
|
|
20240619,160400,84980705,341,341,341,341,0
|
|
20240619,160300,84980705,341,341,341,341,0
|
|
20240619,160200,84980705,341,341,341,341,0
|
|
20240619,160100,84980705,341,341,341,341,0
|
|
20240619,160000,84980705,341,341,341,341,0
|
|
20240619,155900,84980705,341,341,341,341,0
|
|
20240619,155800,84980705,341,341,341,341,0
|
|
20240619,155700,84980705,341,341,341,341,0
|
|
20240619,155600,84980705,341,341,341,341,0
|
|
20240619,155500,84980705,341,341,341,341,0
|
|
20240619,155400,84980705,341,341,341,341,5581
|
|
20240619,155300,84980705,341,341,341,341,0
|
|
20240619,155200,84980705,341,341,341,341,0
|
|
20240619,155100,84980705,341,341,341,341,0
|
|
20240619,155000,84980705,341,341,341,341,0
|
|
20240619,154900,84980705,341,341,341,341,0
|
|
20240619,154800,84980705,341,341,341,341,0
|
|
20240619,154700,84980705,341,341,341,341,0
|
|
20240619,154600,84980705,341,341,341,341,0
|
|
20240619,154500,84980705,341,341,341,341,0
|
|
20240619,154400,84980705,341,341,341,341,0
|
|
20240619,154300,84980705,341,341,341,341,0
|
|
20240619,154200,84980705,341,341,341,341,0
|
|
20240619,154100,84980705,341,341,341,341,0
|
|
20240619,154000,84980705,341,341,341,341,0
|
|
20240619,153900,84980705,341,341,341,341,0
|
|
20240619,153800,84980705,341,341,341,341,0
|
|
20240619,153700,84980705,341,341,341,341,0
|
|
20240619,153600,84980705,341,341,341,341,0
|
|
20240619,153500,84980705,341,341,341,341,0
|
|
20240619,153400,84980705,341,341,341,341,0
|
|
20240619,153300,84980705,341,341,341,341,0
|
|
20240619,153200,84980705,341,341,341,341,0
|
|
20240619,153100,84980705,341,341,341,341,0
|
|
20240619,153000,84980705,341,341,341,341,5581
|
|
20240619,152900,83077584,342,342,342,342,0
|
|
20240619,152800,83077584,342,342,342,342,0
|
|
20240619,152700,83077584,342,342,342,342,0
|
|
20240619,152600,83077584,342,342,342,342,0
|
|
20240619,152500,83077584,342,342,342,342,0
|
|
20240619,152400,83077584,342,342,342,342,0
|
|
20240619,152300,83077584,342,342,342,342,0
|
|
20240619,152200,83077584,342,342,342,342,0
|
|
20240619,152100,83077584,342,342,342,342,0
|
|
20240619,152000,83077584,342,342,342,342,0
|
|
20240619,151900,83077584,342,342,342,342,41
|
|
20240619,151800,83063562,341,341,341,341,0
|
|
20240619,151700,83063562,341,341,341,341,2080
|
|
20240619,151600,82354282,342,342,342,342,1
|
|
20240619,151500,82353940,343,343,343,343,0
|
|
20240619,151400,82353940,343,343,343,343,6
|
|
20240619,151300,82351882,343,343,343,343,0
|
|
20240619,151200,82351882,343,343,343,343,0
|
|
20240619,151100,82351882,343,343,343,343,0
|
|
20240619,151000,82351882,343,343,343,343,0
|
|
20240619,150900,82351882,343,343,343,343,27
|
|
20240619,150800,82342621,343,343,343,343,0
|
|
20240619,150700,82342621,343,342,343,342,971
|
|
20240619,150600,82009569,341,341,341,341,800
|
|
20240619,150500,81736769,343,343,343,343,10
|
|
20240619,150400,81733339,343,343,343,343,0
|
|
20240619,150300,81733339,343,343,343,343,0
|
|
20240619,150200,81733339,343,343,343,343,0
|
|
20240619,150100,81733339,343,343,343,343,1
|
|
20240619,150000,81732996,343,343,343,343,3
|
|
20240619,145900,81731967,343,343,343,343,1
|
|
20240619,145800,81731624,342,342,342,342,3907
|
|
20240619,145700,80395430,342,342,342,342,2018
|
|
20240619,145600,79705274,342,342,342,342,0
|
|
20240619,145500,79705274,342,342,342,342,0
|
|
20240619,145400,79705274,342,342,342,342,1
|
|
20240619,145300,79704932,342,342,342,342,7100
|
|
20240619,145200,77276732,342,342,342,342,0
|
|
20240619,145100,77276732,342,342,342,342,2
|
|
20240619,145000,77276048,342,342,342,342,0
|
|
20240619,144900,77276048,342,342,342,342,9
|
|
20240619,144800,77272970,342,342,342,342,0
|
|
20240619,144700,77272970,342,342,342,342,0
|
|
20240619,144600,77272970,342,342,342,342,32
|
|
20240619,144500,77262026,342,342,342,342,40
|
|
20240619,144400,77248346,342,342,342,342,10
|
|
20240619,144300,77244926,342,342,342,342,66
|
|
20240619,144200,77222354,342,342,342,342,6
|
|
20240619,144100,77220302,342,342,342,342,851
|
|
20240619,144000,76929260,342,342,342,342,1200
|
|
20240619,143900,76518860,342,342,342,342,90
|
|
20240619,143800,76488080,342,342,342,342,1
|
|
20240619,143700,76487738,341,341,341,341,0
|
|
20240619,143600,76487738,341,341,341,341,0
|
|
20240619,143500,76487738,341,341,341,341,0
|
|
20240619,143400,76487738,341,341,341,341,681
|
|
20240619,143300,76255517,341,341,341,341,100
|
|
20240619,143200,76221417,341,341,341,341,401
|
|
20240619,143100,76084676,341,341,341,340,17152
|
|
20240619,143000,70251928,341,341,341,341,0
|
|
20240619,142900,70251928,341,341,341,341,0
|
|
20240619,142800,70251928,341,341,341,341,2
|
|
20240619,142700,70251246,340,340,340,340,0
|
|
20240619,142600,70251246,340,340,340,340,100
|
|
20240619,142500,70217246,340,340,340,340,150
|
|
20240619,142400,70166246,342,342,342,342,0
|
|
20240619,142300,70166246,342,342,342,342,0
|
|
20240619,142200,70166246,342,342,342,342,0
|
|
20240619,142100,70166246,342,342,342,342,1
|
|
20240619,142000,70165904,341,341,341,341,1
|
|
20240619,141900,70165563,341,341,341,341,0
|
|
20240619,141800,70165563,341,341,341,341,6
|
|
20240619,141700,70163517,342,342,342,342,0
|
|
20240619,141600,70163517,342,342,342,342,1
|
|
20240619,141500,70163175,341,341,341,341,2
|
|
20240619,141400,70162493,342,342,342,342,1000
|
|
20240619,141300,69820493,342,342,342,342,0
|
|
20240619,141200,69820493,342,342,342,342,0
|
|
20240619,141100,69820493,342,341,342,341,401
|
|
20240619,141000,69683751,341,341,341,341,0
|
|
20240619,140900,69683751,341,341,341,341,500
|
|
20240619,140800,69513251,341,341,341,341,0
|
|
20240619,140700,69513251,341,341,341,341,0
|
|
20240619,140600,69513251,341,341,341,341,0
|
|
20240619,140500,69513251,341,341,341,341,140
|
|
20240619,140400,69465511,341,341,341,341,0
|
|
20240619,140300,69465511,341,341,341,341,0
|
|
20240619,140200,69465511,341,341,341,341,0
|
|
20240619,140100,69465511,341,341,341,341,0
|
|
20240619,140000,69465511,341,341,341,341,0
|
|
20240619,135900,69465511,341,341,341,341,0
|
|
20240619,135800,69465511,341,341,341,341,1
|
|
20240619,135700,69465170,341,341,341,341,2
|
|
20240619,135600,69464488,341,341,341,341,1169
|
|
20240619,135500,69065859,341,341,341,341,0
|
|
20240619,135400,69065859,341,341,341,341,0
|
|
20240619,135300,69065859,341,341,341,341,11
|
|
20240619,135200,69062108,341,341,341,341,0
|
|
20240619,135100,69062108,341,341,341,341,0
|
|
20240619,135000,69062108,341,341,341,341,87
|
|
20240619,134900,69032441,341,341,341,341,1739
|
|
20240619,134800,68439442,342,342,342,342,0
|
|
20240619,134700,68439442,342,342,342,342,0
|
|
20240619,134600,68439442,342,342,342,342,0
|
|
20240619,134500,68439442,342,342,342,342,0
|
|
20240619,134400,68439442,342,342,342,342,0
|
|
20240619,134300,68439442,342,342,342,342,0
|
|
20240619,134200,68439442,342,342,342,342,0
|
|
20240619,134100,68439442,342,342,342,342,400
|
|
20240619,134000,68302642,342,342,342,340,530
|
|
20240619,133900,68121484,342,342,342,342,0
|
|
20240619,133800,68121484,342,342,342,342,0
|
|
20240619,133700,68121484,342,342,342,342,23
|
|
20240619,133600,68113618,343,343,343,343,48
|
|
20240619,133500,68097154,342,342,342,342,0
|
|
20240619,133400,68097154,342,343,343,342,609
|
|
20240619,133300,67888287,342,342,342,342,0
|
|
20240619,133200,67888287,342,342,342,342,0
|
|
20240619,133100,67888287,342,342,342,342,2620
|
|
20240619,133000,66992247,342,342,342,342,0
|
|
20240619,132900,66992247,342,342,342,342,0
|
|
20240619,132800,66992247,342,342,342,342,0
|
|
20240619,132700,66992247,342,342,342,340,8045
|
|
20240619,132600,64253626,343,343,343,343,0
|
|
20240619,132500,64253626,343,343,343,343,0
|
|
20240619,132400,64253626,343,343,343,343,0
|
|
20240619,132300,64253626,343,343,343,343,0
|
|
20240619,132200,64253626,343,343,343,343,7
|
|
20240619,132100,64251225,343,343,343,343,0
|
|
20240619,132000,64251225,343,343,343,343,0
|
|
20240619,131900,64251225,343,343,343,343,0
|
|
20240619,131800,64251225,343,342,343,342,898
|
|
20240619,131700,63944108,343,343,343,343,0
|
|
20240619,131600,63944108,343,343,343,343,0
|
|
20240619,131500,63944108,343,343,343,343,1
|
|
20240619,131400,63943765,343,343,343,343,0
|
|
20240619,131300,63943765,343,343,343,343,0
|
|
20240619,131200,63943765,343,343,343,343,0
|
|
20240619,131100,63943765,343,343,343,343,0
|
|
20240619,131000,63943765,343,343,343,343,0
|
|
20240619,130900,63943765,343,343,343,343,100
|
|
20240619,130800,63909465,343,343,343,343,0
|
|
20240619,130700,63909465,343,343,343,343,0
|
|
20240619,130600,63909465,343,343,343,343,1
|
|
20240619,130500,63909122,340,341,341,340,10000
|
|
20240619,130400,60500054,341,341,341,341,0
|
|
20240619,130300,60500054,341,341,341,341,0
|
|
20240619,130200,60500054,341,341,341,341,0
|
|
20240619,130100,60500054,341,341,341,341,0
|
|
20240619,130000,60500054,341,343,343,341,10000
|
|
20240619,125900,57079267,344,344,344,344,500
|
|
20240619,125800,56907267,344,344,344,344,5
|
|
20240619,125700,56905547,344,344,344,344,0
|
|
20240619,125600,56905547,344,344,344,344,0
|
|
20240619,125500,56905547,344,344,344,344,0
|
|
20240619,125400,56905547,344,344,344,344,0
|
|
20240619,125300,56905547,344,344,344,344,30
|
|
20240619,125200,56895227,344,344,344,344,0
|
|
20240619,125100,56895227,344,344,344,344,0
|
|
20240619,125000,56895227,344,343,344,343,2276
|
|
20240619,124900,56114558,343,343,343,343,0
|
|
20240619,124800,56114558,343,343,343,343,1
|
|
20240619,124700,56114215,342,342,342,342,934
|
|
20240619,124600,55794787,342,342,342,342,0
|
|
20240619,124500,55794787,342,342,342,342,0
|
|
20240619,124400,55794787,342,342,342,342,0
|
|
20240619,124300,55794787,342,342,342,342,0
|
|
20240619,124200,55794787,342,342,342,342,20
|
|
20240619,124100,55787947,342,342,342,342,0
|
|
20240619,124000,55787947,342,342,342,342,0
|
|
20240619,123900,55787947,342,342,342,342,873
|
|
20240619,123800,55489381,342,342,342,342,110
|
|
20240619,123700,55451761,342,341,342,341,3349
|
|
20240619,123600,54309751,343,343,343,343,0
|
|
20240619,123500,54309751,343,343,343,343,0
|
|
20240619,123400,54309751,343,343,343,343,0
|
|
20240619,123300,54309751,343,343,343,343,0
|
|
20240619,123200,54309751,343,343,343,343,0
|
|
20240619,123100,54309751,343,343,343,343,8
|
|
20240619,123000,54307007,343,343,343,343,0
|
|
20240619,122900,54307007,343,343,343,343,1
|
|
20240619,122800,54306664,342,342,342,342,500
|
|
20240619,122700,54135664,342,342,342,342,695
|
|
20240619,122600,53897974,342,342,342,342,4
|
|
20240619,122500,53896606,342,342,342,342,0
|
|
20240619,122400,53896606,342,342,342,342,0
|
|
20240619,122300,53896606,342,342,342,342,20
|
|
20240619,122200,53889766,342,342,342,342,800
|
|
20240619,122100,53616166,342,342,342,342,0
|
|
20240619,122000,53616166,342,342,342,342,0
|
|
20240619,121900,53616166,342,342,342,342,0
|
|
20240619,121800,53616166,342,342,342,342,100
|
|
20240619,121700,53581966,342,342,342,342,0
|
|
20240619,121600,53581966,342,341,342,341,207
|
|
20240619,121500,53511372,341,341,341,341,300
|
|
20240619,121400,53409072,342,342,342,342,0
|
|
20240619,121300,53409072,342,342,342,342,0
|
|
20240619,121200,53409072,342,342,342,342,3
|
|
20240619,121100,53408046,343,343,343,343,0
|
|
20240619,121000,53408046,343,343,343,343,100
|
|
20240619,120900,53373746,343,343,343,343,5
|
|
20240619,120800,53372031,343,343,343,343,0
|
|
20240619,120700,53372031,343,343,343,343,0
|
|
20240619,120600,53372031,343,343,343,343,0
|
|
20240619,120500,53372031,343,343,343,343,0
|
|
20240619,120400,53372031,343,342,343,340,42001
|
|
20240619,120300,39060545,344,344,344,344,1201
|
|
20240619,120200,38647401,345,345,345,345,667
|
|
20240619,120100,38417286,345,345,345,345,0
|
|
20240619,120000,38417286,345,345,345,345,0
|
|
20240619,115900,38417286,345,345,345,345,0
|
|
20240619,115800,38417286,345,345,345,345,0
|
|
20240619,115700,38417286,345,345,345,345,1388
|
|
20240619,115600,37938426,345,345,345,345,0
|
|
20240619,115500,37938426,345,345,345,345,0
|
|
20240619,115400,37938426,345,345,345,345,0
|
|
20240619,115300,37938426,345,345,345,345,0
|
|
20240619,115200,37938426,345,345,345,345,0
|
|
20240619,115100,37938426,345,345,345,345,0
|
|
20240619,115000,37938426,345,345,345,345,0
|
|
20240619,114900,37938426,345,345,345,345,0
|
|
20240619,114800,37938426,345,345,345,345,1
|
|
20240619,114700,37938081,345,345,345,345,0
|
|
20240619,114600,37938081,345,345,345,345,0
|
|
20240619,114500,37938081,345,345,345,345,0
|
|
20240619,114400,37938081,345,343,345,342,13057
|
|
20240619,114300,33468532,344,344,344,344,33
|
|
20240619,114200,33457180,346,346,346,346,0
|
|
20240619,114100,33457180,346,346,346,346,0
|
|
20240619,114000,33457180,346,346,346,346,1
|
|
20240619,113900,33456834,344,344,344,344,1
|
|
20240619,113800,33456490,346,346,346,346,0
|
|
20240619,113700,33456490,346,346,346,346,0
|
|
20240619,113600,33456490,346,346,346,346,0
|
|
20240619,113500,33456490,346,346,346,346,0
|
|
20240619,113400,33456490,346,346,346,346,0
|
|
20240619,113300,33456490,346,346,346,346,0
|
|
20240619,113200,33456490,346,346,346,346,20
|
|
20240619,113100,33449570,346,346,346,346,1
|
|
20240619,113000,33449224,346,346,346,346,5
|
|
20240619,112900,33447494,346,346,346,346,0
|
|
20240619,112800,33447494,346,346,346,346,0
|
|
20240619,112700,33447494,346,346,346,346,0
|
|
20240619,112600,33447494,346,345,346,345,400
|
|
20240619,112500,33309492,345,345,345,345,102
|
|
20240619,112400,33274302,344,344,345,344,298
|
|
20240619,112300,33171770,343,343,343,343,664
|
|
20240619,112200,32944018,343,343,343,343,0
|
|
20240619,112100,32944018,343,343,343,343,0
|
|
20240619,112000,32944018,343,342,343,342,269
|
|
20240619,111900,32852019,341,341,341,341,0
|
|
20240619,111800,32852019,341,341,341,341,1659
|
|
20240619,111700,32286300,341,342,342,341,10000
|
|
20240619,111600,28876272,342,343,343,342,5024
|
|
20240619,111500,27158040,344,344,344,344,32
|
|
20240619,111400,27147032,345,345,345,345,0
|
|
20240619,111300,27147032,345,345,345,345,208
|
|
20240619,111200,27075272,346,346,346,346,0
|
|
20240619,111100,27075272,346,346,346,346,5
|
|
20240619,111000,27073542,346,346,346,346,0
|
|
20240619,110900,27073542,346,346,346,346,0
|
|
20240619,110800,27073542,346,346,346,346,0
|
|
20240619,110700,27073542,346,346,346,346,0
|
|
20240619,110600,27073542,346,346,346,346,0
|
|
20240619,110500,27073542,346,346,346,346,0
|
|
20240619,110400,27073542,346,346,346,346,0
|
|
20240619,110300,27073542,346,346,346,346,0
|
|
20240619,110200,27073542,346,346,346,346,0
|
|
20240619,110100,27073542,346,345,346,345,5006
|
|
20240619,110000,25342797,345,345,345,345,157
|
|
20240619,105900,25288632,345,345,345,345,0
|
|
20240619,105800,25288632,345,345,345,345,0
|
|
20240619,105700,25288632,345,345,345,345,0
|
|
20240619,105600,25288632,345,345,345,345,0
|
|
20240619,105500,25288632,345,345,345,345,0
|
|
20240619,105400,25288632,345,343,345,343,4
|
|
20240619,105300,25287258,342,342,342,342,0
|
|
20240619,105200,25287258,342,342,342,342,0
|
|
20240619,105100,25287258,342,342,342,342,0
|
|
20240619,105000,25287258,342,342,342,342,2365
|
|
20240619,104900,24478428,342,342,342,342,890
|
|
20240619,104800,24174048,343,343,343,343,3019
|
|
20240619,104700,23138531,343,343,343,343,500
|
|
20240619,104600,22967031,344,344,344,344,20
|
|
20240619,104500,22960151,344,344,344,344,1712
|
|
20240619,104400,22371223,344,344,344,344,1000
|
|
20240619,104300,22027223,345,345,345,345,0
|
|
20240619,104200,22027223,345,345,345,345,0
|
|
20240619,104100,22027223,345,345,345,345,0
|
|
20240619,104000,22027223,345,345,345,345,0
|
|
20240619,103900,22027223,345,345,345,345,0
|
|
20240619,103800,22027223,345,345,345,345,0
|
|
20240619,103700,22027223,345,345,345,345,0
|
|
20240619,103600,22027223,345,344,345,344,7
|
|
20240619,103500,22024814,345,345,345,345,0
|
|
20240619,103400,22024814,345,345,345,345,0
|
|
20240619,103300,22024814,345,345,345,345,0
|
|
20240619,103200,22024814,345,345,345,345,0
|
|
20240619,103100,22024814,345,345,345,345,0
|
|
20240619,103000,22024814,345,345,345,345,0
|
|
20240619,102900,22024814,345,345,345,345,4704
|
|
20240619,102800,20401934,346,346,346,346,0
|
|
20240619,102700,20401934,346,346,346,346,0
|
|
20240619,102600,20401934,346,346,346,346,0
|
|
20240619,102500,20401934,346,346,346,346,0
|
|
20240619,102400,20401934,346,346,346,346,0
|
|
20240619,102300,20401934,346,346,346,346,302
|
|
20240619,102200,20297442,346,346,346,346,0
|
|
20240619,102100,20297442,346,346,346,346,0
|
|
20240619,102000,20297442,346,346,346,346,1
|
|
20240619,101900,20297096,345,345,345,345,0
|
|
20240619,101800,20297096,345,345,345,345,0
|
|
20240619,101700,20297096,345,345,345,345,186
|
|
20240619,101600,20232926,345,345,345,345,714
|
|
20240619,101500,19986596,346,346,346,346,0
|
|
20240619,101400,19986596,346,345,346,345,1102
|
|
20240619,101300,19605324,346,346,346,346,0
|
|
20240619,101200,19605324,346,346,346,346,1
|
|
20240619,101100,19604978,345,345,345,345,1400
|
|
20240619,101000,19121978,345,345,345,345,14664
|
|
20240619,100900,14062898,345,345,345,345,0
|
|
20240619,100800,14062898,345,345,345,345,0
|
|
20240619,100700,14062898,345,345,345,345,0
|
|
20240619,100600,14062898,345,345,345,345,20
|
|
20240619,100500,14055998,346,346,346,346,26
|
|
20240619,100400,14047002,346,346,346,346,0
|
|
20240619,100300,14047002,346,346,346,346,0
|
|
20240619,100200,14047002,346,346,346,346,1
|
|
20240619,100100,14046656,345,345,345,345,73
|
|
20240619,100000,14021471,346,346,346,346,0
|
|
20240619,095900,14021471,346,347,347,346,200
|
|
20240619,095800,13952171,347,346,347,346,439
|
|
20240619,095700,13800252,346,346,346,346,0
|
|
20240619,095600,13800252,346,346,346,346,5
|
|
20240619,095500,13798522,346,347,347,346,1613
|
|
20240619,095400,13240392,347,347,347,347,0
|
|
20240619,095300,13240392,347,347,347,347,1
|
|
20240619,095200,13240045,346,346,346,346,2000
|
|
20240619,095100,12548045,347,347,347,347,0
|
|
20240619,095000,12548045,347,347,347,347,602
|
|
20240619,094900,12339151,347,347,347,347,400
|
|
20240619,094800,12200351,347,347,347,347,10
|
|
20240619,094700,12196881,347,347,347,347,0
|
|
20240619,094600,12196881,347,347,347,347,0
|
|
20240619,094500,12196881,347,347,347,347,0
|
|
20240619,094400,12196881,347,347,347,347,0
|
|
20240619,094300,12196881,347,347,347,347,1
|
|
20240619,094200,12196534,346,346,346,346,820
|
|
20240619,094100,11912814,346,346,346,346,10
|
|
20240619,094000,11909354,347,346,347,346,2
|
|
20240619,093900,11908661,345,346,346,345,989
|
|
20240619,093800,11566468,347,347,347,347,0
|
|
20240619,093700,11566468,347,347,347,347,10
|
|
20240619,093600,11562998,347,347,347,347,2100
|
|
20240619,093500,10834298,347,347,347,347,0
|
|
20240619,093400,10834298,347,347,347,347,0
|
|
20240619,093300,10834298,347,347,347,347,1
|
|
20240619,093200,10833951,347,347,347,347,0
|
|
20240619,093100,10833951,347,346,347,346,215
|
|
20240619,093000,10759559,347,347,347,347,1
|
|
20240619,092900,10759212,345,345,345,345,150
|
|
20240619,092800,10707462,347,347,347,347,0
|
|
20240619,092700,10707462,347,347,347,347,0
|
|
20240619,092600,10707462,347,346,347,346,4
|
|
20240619,092500,10706077,347,347,347,347,10
|
|
20240619,092400,10702607,347,346,347,346,65
|
|
20240619,092300,10680116,347,347,347,347,0
|
|
20240619,092200,10680116,347,347,347,347,0
|
|
20240619,092100,10680116,347,347,347,347,1
|
|
20240619,092000,10679769,345,346,346,345,2315
|
|
20240619,091900,9879962,348,348,348,348,20
|
|
20240619,091800,9873002,348,347,349,346,13721
|
|
20240619,091700,5098152,349,347,349,347,1281
|
|
20240619,091600,4653640,347,346,347,346,3
|
|
20240619,091500,4652601,346,345,346,345,3752
|
|
20240619,091400,3354709,345,345,345,345,0
|
|
20240619,091300,3354709,345,345,345,345,0
|
|
20240619,091200,3354709,345,345,345,345,1394
|
|
20240619,091100,2873779,345,345,345,345,0
|
|
20240619,091000,2873779,345,344,345,344,6
|
|
20240619,090900,2871712,345,345,345,345,21
|
|
20240619,090800,2864467,346,346,346,346,1
|
|
20240619,090700,2864121,345,345,345,345,36
|
|
20240619,090600,2851701,343,343,343,343,0
|
|
20240619,090500,2851701,343,343,343,343,0
|
|
20240619,090400,2851701,343,346,346,343,2511
|
|
20240619,090300,1989665,346,346,346,346,101
|
|
20240619,090200,1954719,342,347,348,341,4911
|
|
20240619,090100,268261,347,346,348,346,614
|
|
20240619,090000,55802,346,350,350,346,161
|