630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192700,256576831,482,482,482,482,10160
|
|
20240607,192600,256576831,482,482,482,482,0
|
|
20240607,192500,256576831,482,482,482,482,0
|
|
20240607,192400,256576831,482,482,482,482,0
|
|
20240607,192300,256576831,482,482,482,482,0
|
|
20240607,192200,256576831,482,482,482,482,0
|
|
20240607,192100,256576831,482,482,482,482,0
|
|
20240607,192000,256576831,482,482,482,482,0
|
|
20240607,191900,256576831,482,482,482,482,0
|
|
20240607,191800,256576831,482,482,482,482,0
|
|
20240607,191700,256576831,482,482,482,482,0
|
|
20240607,191600,256576831,482,482,482,482,0
|
|
20240607,191500,256576831,482,482,482,482,0
|
|
20240607,191400,256576831,482,482,482,482,0
|
|
20240607,191300,256576831,482,482,482,482,0
|
|
20240607,191200,256576831,482,482,482,482,0
|
|
20240607,191100,256576831,482,482,482,482,0
|
|
20240607,191000,256576831,482,482,482,482,0
|
|
20240607,190900,256576831,482,482,482,482,0
|
|
20240607,190800,256576831,482,482,482,482,0
|
|
20240607,190700,256576831,482,482,482,482,0
|
|
20240607,190600,256576831,482,482,482,482,0
|
|
20240607,190500,256576831,482,482,482,482,0
|
|
20240607,190400,256576831,482,482,482,482,0
|
|
20240607,190300,256576831,482,482,482,482,0
|
|
20240607,190200,256576831,482,482,482,482,0
|
|
20240607,190100,256576831,482,482,482,482,0
|
|
20240607,190000,256576831,482,482,482,482,0
|
|
20240607,185900,256576831,482,482,482,482,0
|
|
20240607,185800,256576831,482,482,482,482,0
|
|
20240607,185700,256576831,482,482,482,482,10160
|
|
20240607,185600,256576831,482,482,482,482,0
|
|
20240607,185500,256576831,482,482,482,482,0
|
|
20240607,185400,256576831,482,482,482,482,0
|
|
20240607,185300,256576831,482,482,482,482,0
|
|
20240607,185200,256576831,482,482,482,482,0
|
|
20240607,185100,256576831,482,482,482,482,0
|
|
20240607,185000,256576831,482,482,482,482,0
|
|
20240607,184900,256576831,482,482,482,482,0
|
|
20240607,184800,256576831,482,482,482,482,0
|
|
20240607,184700,256576831,482,482,482,482,0
|
|
20240607,184600,256576831,482,482,482,482,0
|
|
20240607,184500,256576831,482,482,482,482,0
|
|
20240607,184400,256576831,482,482,482,482,0
|
|
20240607,184300,256576831,482,482,482,482,0
|
|
20240607,184200,256576831,482,482,482,482,0
|
|
20240607,184100,256576831,482,482,482,482,0
|
|
20240607,184000,256576831,482,482,482,482,0
|
|
20240607,183900,256576831,482,482,482,482,0
|
|
20240607,183800,256576831,482,482,482,482,0
|
|
20240607,183700,256576831,482,482,482,482,0
|
|
20240607,183600,256576831,482,482,482,482,0
|
|
20240607,183500,256576831,482,482,482,482,0
|
|
20240607,183400,256576831,482,482,482,482,0
|
|
20240607,183300,256576831,482,482,482,482,0
|
|
20240607,183200,256576831,482,482,482,482,0
|
|
20240607,183100,256576831,482,482,482,482,0
|
|
20240607,183000,256576831,482,482,482,482,0
|
|
20240607,182900,256576831,482,482,482,482,0
|
|
20240607,182800,256576831,482,482,482,482,0
|
|
20240607,182700,256576831,482,482,482,482,10160
|
|
20240607,182600,256576831,482,482,482,482,0
|
|
20240607,182500,256576831,482,482,482,482,0
|
|
20240607,182400,256576831,482,482,482,482,0
|
|
20240607,182300,256576831,482,482,482,482,0
|
|
20240607,182200,256576831,482,482,482,482,0
|
|
20240607,182100,256576831,482,482,482,482,0
|
|
20240607,182000,256576831,482,482,482,482,0
|
|
20240607,181900,256576831,482,482,482,482,0
|
|
20240607,181800,256576831,482,482,482,482,0
|
|
20240607,181700,256576831,482,482,482,482,0
|
|
20240607,181600,256576831,482,482,482,482,0
|
|
20240607,181500,256576831,482,482,482,482,0
|
|
20240607,181400,256576831,482,482,482,482,0
|
|
20240607,181300,256576831,482,482,482,482,0
|
|
20240607,181200,256576831,482,482,482,482,0
|
|
20240607,181100,256576831,482,482,482,482,0
|
|
20240607,181000,256576831,482,482,482,482,0
|
|
20240607,180900,256576831,482,482,482,482,0
|
|
20240607,180800,256576831,482,482,482,482,0
|
|
20240607,180700,256576831,482,482,482,482,0
|
|
20240607,180600,256576831,482,482,482,482,0
|
|
20240607,180500,256576831,482,482,482,482,0
|
|
20240607,180400,256576831,482,482,482,482,0
|
|
20240607,180300,256576831,482,482,482,482,0
|
|
20240607,180200,256576831,482,482,482,482,0
|
|
20240607,180100,256576831,482,482,482,482,0
|
|
20240607,180000,256576831,482,482,482,482,0
|
|
20240607,175900,256576831,482,482,482,482,0
|
|
20240607,175800,256576831,482,482,482,482,0
|
|
20240607,175700,256576831,482,482,482,482,10160
|
|
20240607,175600,256576831,482,482,482,482,0
|
|
20240607,175500,256576831,482,482,482,482,0
|
|
20240607,175400,256576831,482,482,482,482,0
|
|
20240607,175300,256576831,482,482,482,482,0
|
|
20240607,175200,256576831,482,482,482,482,0
|
|
20240607,175100,256576831,482,482,482,482,0
|
|
20240607,175000,256576831,482,482,482,482,0
|
|
20240607,174900,256576831,482,482,482,482,0
|
|
20240607,174800,256576831,482,482,482,482,0
|
|
20240607,174700,256576831,482,482,482,482,0
|
|
20240607,174600,256576831,482,482,482,482,0
|
|
20240607,174500,256576831,482,482,482,482,0
|
|
20240607,174400,256576831,482,482,482,482,0
|
|
20240607,174300,256576831,482,482,482,482,0
|
|
20240607,174200,256576831,482,482,482,482,0
|
|
20240607,174100,256576831,482,482,482,482,0
|
|
20240607,174000,256576831,482,482,482,482,0
|
|
20240607,173900,256576831,482,482,482,482,0
|
|
20240607,173800,256576831,482,482,482,482,0
|
|
20240607,173700,256576831,482,482,482,482,0
|
|
20240607,173600,256576831,482,482,482,482,0
|
|
20240607,173500,256576831,482,482,482,482,0
|
|
20240607,173400,256576831,482,482,482,482,0
|
|
20240607,173300,256576831,482,482,482,482,0
|
|
20240607,173200,256576831,482,482,482,482,0
|
|
20240607,173100,256576831,482,482,482,482,0
|
|
20240607,173000,256576831,482,482,482,482,0
|
|
20240607,172900,256576831,482,482,482,482,0
|
|
20240607,172800,256576831,482,482,482,482,0
|
|
20240607,172700,256576831,482,482,482,482,10160
|
|
20240607,172600,256576831,482,482,482,482,0
|
|
20240607,172500,256576831,482,482,482,482,0
|
|
20240607,172400,256576831,482,482,482,482,0
|
|
20240607,172300,256576831,482,482,482,482,0
|
|
20240607,172200,256576831,482,482,482,482,0
|
|
20240607,172100,256576831,482,482,482,482,0
|
|
20240607,172000,256576831,482,482,482,482,0
|
|
20240607,171900,256576831,482,482,482,482,0
|
|
20240607,171800,256576831,482,482,482,482,0
|
|
20240607,171700,256576831,482,482,482,482,0
|
|
20240607,171600,256576831,482,482,482,482,0
|
|
20240607,171500,256576831,482,482,482,482,0
|
|
20240607,171400,256576831,482,482,482,482,0
|
|
20240607,171300,256576831,482,482,482,482,0
|
|
20240607,171200,256576831,482,482,482,482,0
|
|
20240607,171100,256576831,482,482,482,482,0
|
|
20240607,171000,256576831,482,482,482,482,0
|
|
20240607,170900,256576831,482,482,482,482,0
|
|
20240607,170800,256576831,482,482,482,482,0
|
|
20240607,170700,256576831,482,482,482,482,0
|
|
20240607,170600,256576831,482,482,482,482,0
|
|
20240607,170500,256576831,482,482,482,482,0
|
|
20240607,170400,256576831,482,482,482,482,0
|
|
20240607,170300,256576831,482,482,482,482,0
|
|
20240607,170200,256576831,482,482,482,482,0
|
|
20240607,170100,256576831,482,482,482,482,0
|
|
20240607,170000,256576831,482,482,482,482,0
|
|
20240607,165900,256576831,482,482,482,482,0
|
|
20240607,165800,256576831,482,482,482,482,0
|
|
20240607,165700,256576831,482,482,482,482,10160
|
|
20240607,165600,256576831,482,482,482,482,0
|
|
20240607,165500,256576831,482,482,482,482,0
|
|
20240607,165400,256576831,482,482,482,482,0
|
|
20240607,165300,256576831,482,482,482,482,0
|
|
20240607,165200,256576831,482,482,482,482,0
|
|
20240607,165100,256576831,482,482,482,482,0
|
|
20240607,165000,256576831,482,482,482,482,0
|
|
20240607,164900,256576831,482,482,482,482,0
|
|
20240607,164800,256576831,482,482,482,482,0
|
|
20240607,164700,256576831,482,482,482,482,0
|
|
20240607,164600,256576831,482,482,482,482,0
|
|
20240607,164500,256576831,482,482,482,482,0
|
|
20240607,164400,256576831,482,482,482,482,0
|
|
20240607,164300,256576831,482,482,482,482,0
|
|
20240607,164200,256576831,482,482,482,482,0
|
|
20240607,164100,256576831,482,482,482,482,0
|
|
20240607,164000,256576831,482,482,482,482,0
|
|
20240607,163900,256576831,482,482,482,482,0
|
|
20240607,163800,256576831,482,482,482,482,0
|
|
20240607,163700,256576831,482,482,482,482,0
|
|
20240607,163600,256576831,482,482,482,482,0
|
|
20240607,163500,256576831,482,482,482,482,0
|
|
20240607,163400,256576831,482,482,482,482,0
|
|
20240607,163300,256576831,482,482,482,482,0
|
|
20240607,163200,256576831,482,482,482,482,0
|
|
20240607,163100,256576831,482,482,482,482,0
|
|
20240607,163000,256576831,482,482,482,482,0
|
|
20240607,162900,256576831,482,482,482,482,0
|
|
20240607,162800,256576831,482,482,482,482,0
|
|
20240607,162700,256576831,482,482,482,482,10160
|
|
20240607,162600,256576831,482,482,482,482,0
|
|
20240607,162500,256576831,482,482,482,482,0
|
|
20240607,162400,256576831,482,482,482,482,0
|
|
20240607,162300,256576831,482,482,482,482,0
|
|
20240607,162200,256576831,482,482,482,482,0
|
|
20240607,162100,256576831,482,482,482,482,0
|
|
20240607,162000,256576831,482,482,482,482,0
|
|
20240607,161900,256576831,482,482,482,482,0
|
|
20240607,161800,256576831,482,482,482,482,0
|
|
20240607,161700,256576831,482,482,482,482,0
|
|
20240607,161600,256576831,482,482,482,482,0
|
|
20240607,161500,256576831,482,482,482,482,0
|
|
20240607,161400,256576831,482,482,482,482,0
|
|
20240607,161300,256576831,482,482,482,482,0
|
|
20240607,161200,256576831,482,482,482,482,0
|
|
20240607,161100,256576831,482,482,482,482,0
|
|
20240607,161000,256576831,482,482,482,482,0
|
|
20240607,160900,256576831,482,482,482,482,0
|
|
20240607,160800,256576831,482,482,482,482,0
|
|
20240607,160700,256576831,482,482,482,482,0
|
|
20240607,160600,256576831,482,482,482,482,0
|
|
20240607,160500,256576831,482,482,482,482,0
|
|
20240607,160400,256576831,482,482,482,482,0
|
|
20240607,160300,256576831,482,482,482,482,0
|
|
20240607,160200,256576831,482,482,482,482,0
|
|
20240607,160100,256576831,482,482,482,482,0
|
|
20240607,160000,256576831,482,482,482,482,0
|
|
20240607,155900,256576831,482,482,482,482,0
|
|
20240607,155800,256576831,482,482,482,482,0
|
|
20240607,155700,256576831,482,482,482,482,10160
|
|
20240607,155600,256576831,482,482,482,482,0
|
|
20240607,155500,256576831,482,482,482,482,0
|
|
20240607,155400,256576831,482,482,482,482,0
|
|
20240607,155300,256576831,482,482,482,482,0
|
|
20240607,155200,256576831,482,482,482,482,0
|
|
20240607,155100,256576831,482,482,482,482,0
|
|
20240607,155000,256576831,482,482,482,482,0
|
|
20240607,154900,256576831,482,482,482,482,0
|
|
20240607,154800,256576831,482,482,482,482,0
|
|
20240607,154700,256576831,482,482,482,482,0
|
|
20240607,154600,256576831,482,482,482,482,0
|
|
20240607,154500,256576831,482,482,482,482,0
|
|
20240607,154400,256576831,482,482,482,482,0
|
|
20240607,154300,256576831,482,482,482,482,0
|
|
20240607,154200,256576831,482,482,482,482,0
|
|
20240607,154100,256576831,482,482,482,482,0
|
|
20240607,154000,256576831,482,482,482,482,0
|
|
20240607,153900,256576831,482,482,482,482,0
|
|
20240607,153800,256576831,482,482,482,482,0
|
|
20240607,153700,256576831,482,482,482,482,0
|
|
20240607,153600,256576831,482,482,482,482,0
|
|
20240607,153500,256576831,482,482,482,482,0
|
|
20240607,153400,256576831,482,482,482,482,0
|
|
20240607,153300,256576831,482,482,482,482,0
|
|
20240607,153200,256576831,482,482,482,482,0
|
|
20240607,153100,256576831,482,482,482,482,0
|
|
20240607,153000,256576831,482,482,482,482,10160
|
|
20240607,152900,251679711,490,490,490,490,0
|
|
20240607,152800,251679711,490,490,490,490,0
|
|
20240607,152700,251679711,490,490,490,490,0
|
|
20240607,152600,251679711,490,490,490,490,0
|
|
20240607,152500,251679711,490,490,490,490,0
|
|
20240607,152400,251679711,490,490,490,490,0
|
|
20240607,152300,251679711,490,490,490,490,0
|
|
20240607,152200,251679711,490,490,490,490,0
|
|
20240607,152100,251679711,490,490,490,490,0
|
|
20240607,152000,251679711,490,490,490,490,0
|
|
20240607,151900,251679711,490,490,490,490,0
|
|
20240607,151800,251679711,490,481,490,479,10019
|
|
20240607,151700,246802181,491,491,491,491,0
|
|
20240607,151600,246802181,491,482,491,482,20022
|
|
20240607,151500,237000818,482,482,482,482,3
|
|
20240607,151400,236999372,482,482,482,482,4000
|
|
20240607,151300,235071372,488,488,488,488,0
|
|
20240607,151200,235071372,488,474,488,474,9000
|
|
20240607,151100,230766856,474,482,482,474,5606
|
|
20240607,151000,228109564,485,476,489,473,61951
|
|
20240607,150900,198263474,489,479,489,475,38356
|
|
20240607,150800,179682169,479,477,479,475,11000
|
|
20240607,150700,174447169,480,480,480,480,9
|
|
20240607,150600,174442849,481,481,481,481,0
|
|
20240607,150500,174442849,481,476,481,476,10000
|
|
20240607,150400,169637264,477,477,477,477,5
|
|
20240607,150300,169634879,481,481,481,481,0
|
|
20240607,150200,169634879,481,470,481,470,15763
|
|
20240607,150100,162197311,471,471,471,471,0
|
|
20240607,150000,162197311,471,475,475,471,35019
|
|
20240607,145900,145630065,486,480,486,480,3400
|
|
20240607,145800,143988477,483,483,483,483,0
|
|
20240607,145700,143988477,483,474,483,474,20000
|
|
20240607,145600,134389871,476,476,476,476,0
|
|
20240607,145500,134389871,476,476,476,476,0
|
|
20240607,145400,134389871,476,476,476,476,0
|
|
20240607,145300,134389871,476,476,476,476,0
|
|
20240607,145200,134389871,476,474,476,470,6001
|
|
20240607,145100,131557347,478,478,478,478,0
|
|
20240607,145000,131557347,478,478,478,478,0
|
|
20240607,144900,131557347,478,478,478,478,0
|
|
20240607,144800,131557347,478,478,478,478,0
|
|
20240607,144700,131557347,478,478,478,478,1
|
|
20240607,144600,131556869,472,472,472,472,0
|
|
20240607,144500,131556869,472,472,472,472,0
|
|
20240607,144400,131556869,472,472,472,472,0
|
|
20240607,144300,131556869,472,472,472,472,0
|
|
20240607,144200,131556869,472,463,472,463,55832
|
|
20240607,144100,105230396,467,467,467,467,0
|
|
20240607,144000,105230396,467,467,467,467,0
|
|
20240607,143900,105230396,467,467,467,467,0
|
|
20240607,143800,105230396,467,462,467,462,2001
|
|
20240607,143700,104303010,461,461,461,461,891
|
|
20240607,143600,103892259,461,461,461,461,0
|
|
20240607,143500,103892259,461,461,461,461,4
|
|
20240607,143400,103890415,461,461,461,461,0
|
|
20240607,143300,103890415,461,460,461,460,689
|
|
20240607,143200,103573474,461,461,461,461,0
|
|
20240607,143100,103573474,461,461,461,461,1
|
|
20240607,143000,103573013,460,462,462,460,21571
|
|
20240607,142900,93623767,464,464,464,464,0
|
|
20240607,142800,93623767,464,464,464,464,50
|
|
20240607,142700,93600567,464,464,464,464,0
|
|
20240607,142600,93600567,464,464,464,464,0
|
|
20240607,142500,93600567,464,464,464,464,0
|
|
20240607,142400,93600567,464,464,464,464,0
|
|
20240607,142300,93600567,464,464,464,464,0
|
|
20240607,142200,93600567,464,464,464,464,0
|
|
20240607,142100,93600567,464,464,464,464,0
|
|
20240607,142000,93600567,464,464,464,464,0
|
|
20240607,141900,93600567,464,464,464,464,0
|
|
20240607,141800,93600567,464,464,464,464,0
|
|
20240607,141700,93600567,464,464,464,464,0
|
|
20240607,141600,93600567,464,464,464,464,1
|
|
20240607,141500,93600103,464,464,464,464,0
|
|
20240607,141400,93600103,464,464,464,464,0
|
|
20240607,141300,93600103,464,464,464,464,0
|
|
20240607,141200,93600103,464,464,464,464,0
|
|
20240607,141100,93600103,464,464,464,464,0
|
|
20240607,141000,93600103,464,464,464,464,0
|
|
20240607,140900,93600103,464,464,464,464,0
|
|
20240607,140800,93600103,464,464,464,464,0
|
|
20240607,140700,93600103,464,464,464,464,0
|
|
20240607,140600,93600103,464,464,464,464,0
|
|
20240607,140500,93600103,464,464,464,464,0
|
|
20240607,140400,93600103,464,464,464,464,0
|
|
20240607,140300,93600103,464,464,464,464,0
|
|
20240607,140200,93600103,464,464,464,464,0
|
|
20240607,140100,93600103,464,464,464,464,0
|
|
20240607,140000,93600103,464,464,464,464,0
|
|
20240607,135900,93600103,464,464,464,464,0
|
|
20240607,135800,93600103,464,464,464,464,0
|
|
20240607,135700,93600103,464,464,464,464,0
|
|
20240607,135600,93600103,464,464,464,464,0
|
|
20240607,135500,93600103,464,464,464,464,0
|
|
20240607,135400,93600103,464,464,464,464,0
|
|
20240607,135300,93600103,464,464,464,464,0
|
|
20240607,135200,93600103,464,464,464,464,0
|
|
20240607,135100,93600103,464,464,464,464,0
|
|
20240607,135000,93600103,464,464,464,464,39
|
|
20240607,134900,93582007,463,462,463,462,854
|
|
20240607,134800,93187122,467,467,467,467,0
|
|
20240607,134700,93187122,467,467,467,467,0
|
|
20240607,134600,93187122,467,467,467,467,0
|
|
20240607,134500,93187122,467,467,467,467,0
|
|
20240607,134400,93187122,467,467,467,467,0
|
|
20240607,134300,93187122,467,467,467,467,0
|
|
20240607,134200,93187122,467,467,467,467,0
|
|
20240607,134100,93187122,467,467,467,467,0
|
|
20240607,134000,93187122,467,467,467,467,0
|
|
20240607,133900,93187122,467,467,467,467,0
|
|
20240607,133800,93187122,467,467,467,467,0
|
|
20240607,133700,93187122,467,467,467,467,0
|
|
20240607,133600,93187122,467,467,467,467,0
|
|
20240607,133500,93187122,467,467,467,467,0
|
|
20240607,133400,93187122,467,467,467,467,0
|
|
20240607,133300,93187122,467,467,467,467,0
|
|
20240607,133200,93187122,467,467,467,467,0
|
|
20240607,133100,93187122,467,467,467,467,0
|
|
20240607,133000,93187122,467,466,467,461,4003
|
|
20240607,132900,91336067,469,469,469,469,3
|
|
20240607,132800,91334660,466,466,466,466,400
|
|
20240607,132700,91148260,466,466,466,466,12000
|
|
20240607,132600,85556260,468,468,468,468,0
|
|
20240607,132500,85556260,468,468,468,468,2000
|
|
20240607,132400,84620260,472,472,472,472,0
|
|
20240607,132300,84620260,472,472,472,472,0
|
|
20240607,132200,84620260,472,472,472,472,1
|
|
20240607,132100,84619788,468,472,472,468,683
|
|
20240607,132000,84300140,468,471,471,468,10000
|
|
20240607,131900,79614865,474,474,474,474,0
|
|
20240607,131800,79614865,474,474,474,474,0
|
|
20240607,131700,79614865,474,474,474,474,0
|
|
20240607,131600,79614865,474,474,474,474,0
|
|
20240607,131500,79614865,474,474,474,474,0
|
|
20240607,131400,79614865,474,474,474,474,0
|
|
20240607,131300,79614865,474,474,478,474,697
|
|
20240607,131200,79284483,479,474,479,474,20001
|
|
20240607,131100,69804004,479,479,479,479,0
|
|
20240607,131000,69804004,479,479,479,479,0
|
|
20240607,130900,69804004,479,479,479,479,0
|
|
20240607,130800,69804004,479,475,479,475,2
|
|
20240607,130700,69803050,475,475,475,475,0
|
|
20240607,130600,69803050,475,475,475,475,1
|
|
20240607,130500,69802575,479,475,479,475,210
|
|
20240607,130400,69702597,476,476,476,476,0
|
|
20240607,130300,69702597,476,476,476,476,0
|
|
20240607,130200,69702597,476,476,476,476,0
|
|
20240607,130100,69702597,476,476,476,476,0
|
|
20240607,130000,69702597,476,476,476,476,0
|
|
20240607,125900,69702597,476,474,476,474,402
|
|
20240607,125800,69512047,476,476,476,476,0
|
|
20240607,125700,69512047,476,473,476,473,2
|
|
20240607,125600,69511098,473,473,473,473,24
|
|
20240607,125500,69499746,477,477,477,477,0
|
|
20240607,125400,69499746,477,477,477,477,0
|
|
20240607,125300,69499746,477,477,477,477,0
|
|
20240607,125200,69499746,477,477,477,477,0
|
|
20240607,125100,69499746,477,477,477,477,0
|
|
20240607,125000,69499746,477,477,477,477,0
|
|
20240607,124900,69499746,477,477,477,477,0
|
|
20240607,124800,69499746,477,477,477,477,0
|
|
20240607,124700,69499746,477,477,477,477,1
|
|
20240607,124600,69499269,480,480,480,480,0
|
|
20240607,124500,69499269,480,480,480,480,0
|
|
20240607,124400,69499269,480,480,480,480,0
|
|
20240607,124300,69499269,480,480,480,480,0
|
|
20240607,124200,69499269,480,480,480,480,0
|
|
20240607,124100,69499269,480,480,480,480,0
|
|
20240607,124000,69499269,480,480,480,480,0
|
|
20240607,123900,69499269,480,480,480,480,0
|
|
20240607,123800,69499269,480,465,480,465,10000
|
|
20240607,123700,64736970,466,466,466,466,0
|
|
20240607,123600,64736970,466,466,466,466,1
|
|
20240607,123500,64736504,461,461,461,461,1000
|
|
20240607,123400,64275504,460,460,460,460,0
|
|
20240607,123300,64275504,460,471,471,460,20030
|
|
20240607,123200,55057409,470,470,470,470,5421
|
|
20240607,123100,52509539,473,471,473,471,14
|
|
20240607,123000,52502939,474,474,474,474,0
|
|
20240607,122900,52502939,474,474,474,474,0
|
|
20240607,122800,52502939,474,474,474,474,0
|
|
20240607,122700,52502939,474,474,474,474,0
|
|
20240607,122600,52502939,474,474,474,474,0
|
|
20240607,122500,52502939,474,474,474,474,0
|
|
20240607,122400,52502939,474,474,474,474,0
|
|
20240607,122300,52502939,474,474,474,474,750
|
|
20240607,122200,52147439,477,477,477,477,0
|
|
20240607,122100,52147439,477,477,477,477,0
|
|
20240607,122000,52147439,477,477,477,477,0
|
|
20240607,121900,52147439,477,477,477,477,0
|
|
20240607,121800,52147439,477,477,477,477,0
|
|
20240607,121700,52147439,477,477,477,477,0
|
|
20240607,121600,52147439,477,477,477,477,0
|
|
20240607,121500,52147439,477,477,477,477,0
|
|
20240607,121400,52147439,477,477,477,477,0
|
|
20240607,121300,52147439,477,477,477,477,0
|
|
20240607,121200,52147439,477,477,477,477,0
|
|
20240607,121100,52147439,477,477,477,477,0
|
|
20240607,121000,52147439,477,477,477,477,0
|
|
20240607,120900,52147439,477,477,477,477,0
|
|
20240607,120800,52147439,477,477,477,477,0
|
|
20240607,120700,52147439,477,477,477,477,0
|
|
20240607,120600,52147439,477,477,477,477,0
|
|
20240607,120500,52147439,477,477,477,477,0
|
|
20240607,120400,52147439,477,477,477,477,0
|
|
20240607,120300,52147439,477,477,477,477,0
|
|
20240607,120200,52147439,477,477,477,477,0
|
|
20240607,120100,52147439,477,477,477,477,0
|
|
20240607,120000,52147439,477,477,477,477,0
|
|
20240607,115900,52147439,477,477,477,477,0
|
|
20240607,115800,52147439,477,477,477,477,0
|
|
20240607,115700,52147439,477,477,477,477,0
|
|
20240607,115600,52147439,477,477,477,477,0
|
|
20240607,115500,52147439,477,477,477,477,0
|
|
20240607,115400,52147439,477,477,477,477,0
|
|
20240607,115300,52147439,477,471,477,470,17141
|
|
20240607,115200,44091141,471,472,472,471,3500
|
|
20240607,115100,42442413,477,478,478,472,8502
|
|
20240607,115000,38429172,473,473,473,473,0
|
|
20240607,114900,38429172,473,477,477,473,5500
|
|
20240607,114800,35823117,480,480,480,480,0
|
|
20240607,114700,35823117,480,480,480,480,1
|
|
20240607,114600,35822637,480,480,480,480,1
|
|
20240607,114500,35822157,480,480,480,480,0
|
|
20240607,114400,35822157,480,480,480,480,0
|
|
20240607,114300,35822157,480,477,480,477,5251
|
|
20240607,114200,33311300,478,478,478,478,107
|
|
20240607,114100,33260154,477,477,477,477,217
|
|
20240607,114000,33156645,478,478,478,478,100
|
|
20240607,113900,33108845,478,478,478,478,0
|
|
20240607,113800,33108845,478,478,478,478,0
|
|
20240607,113700,33108845,478,478,478,478,495
|
|
20240607,113600,32872235,479,479,479,479,0
|
|
20240607,113500,32872235,479,479,479,479,0
|
|
20240607,113400,32872235,479,480,480,479,1364
|
|
20240607,113300,32218679,480,480,480,480,0
|
|
20240607,113200,32218679,480,480,480,480,1
|
|
20240607,113100,32218199,480,480,480,480,0
|
|
20240607,113000,32218199,480,480,480,480,0
|
|
20240607,112900,32218199,480,480,480,480,0
|
|
20240607,112800,32218199,480,480,480,480,716
|
|
20240607,112700,31874519,480,480,480,480,0
|
|
20240607,112600,31874519,480,480,480,480,0
|
|
20240607,112500,31874519,480,481,481,480,9285
|
|
20240607,112400,27417214,484,480,484,480,3327
|
|
20240607,112300,25818129,479,479,479,479,0
|
|
20240607,112200,25818129,479,479,479,479,1558
|
|
20240607,112100,25071847,479,479,479,479,0
|
|
20240607,112000,25071847,479,479,479,479,1
|
|
20240607,111900,25071368,477,477,477,477,50
|
|
20240607,111800,25047518,477,477,477,477,0
|
|
20240607,111700,25047518,477,477,477,477,0
|
|
20240607,111600,25047518,477,477,478,477,2375
|
|
20240607,111500,23913643,477,477,477,477,0
|
|
20240607,111400,23913643,477,477,477,477,0
|
|
20240607,111300,23913643,477,477,477,477,45
|
|
20240607,111200,23892178,477,477,477,477,0
|
|
20240607,111100,23892178,477,477,477,477,0
|
|
20240607,111000,23892178,477,477,477,477,0
|
|
20240607,110900,23892178,477,477,477,477,0
|
|
20240607,110800,23892178,477,477,477,477,543
|
|
20240607,110700,23633167,477,477,477,477,0
|
|
20240607,110600,23633167,477,477,477,477,0
|
|
20240607,110500,23633167,477,477,477,477,0
|
|
20240607,110400,23633167,477,477,477,477,0
|
|
20240607,110300,23633167,477,474,477,474,1337
|
|
20240607,110200,22999426,474,476,476,473,1856
|
|
20240607,110100,22120822,476,478,478,476,311
|
|
20240607,110000,21972764,478,478,478,478,1
|
|
20240607,105900,21972286,476,476,476,476,0
|
|
20240607,105800,21972286,476,476,476,476,0
|
|
20240607,105700,21972286,476,476,476,476,0
|
|
20240607,105600,21972286,476,476,476,476,0
|
|
20240607,105500,21972286,476,476,476,476,0
|
|
20240607,105400,21972286,476,476,476,476,0
|
|
20240607,105300,21972286,476,476,476,476,0
|
|
20240607,105200,21972286,476,476,476,476,538
|
|
20240607,105100,21716198,476,476,476,476,0
|
|
20240607,105000,21716198,476,476,476,476,0
|
|
20240607,104900,21716198,476,478,478,476,505
|
|
20240607,104800,21474818,478,478,478,478,210
|
|
20240607,104700,21374438,478,477,478,477,767
|
|
20240607,104600,21008278,476,476,476,476,0
|
|
20240607,104500,21008278,476,476,476,476,0
|
|
20240607,104400,21008278,476,476,476,476,19
|
|
20240607,104300,20999234,476,476,476,476,0
|
|
20240607,104200,20999234,476,476,476,476,546
|
|
20240607,104100,20739338,476,476,476,476,1138
|
|
20240607,104000,20197650,476,476,476,476,0
|
|
20240607,103900,20197650,476,475,476,474,3002
|
|
20240607,103800,18771700,475,475,475,475,1
|
|
20240607,103700,18771225,474,474,474,474,0
|
|
20240607,103600,18771225,474,474,474,474,5510
|
|
20240607,103500,16159485,474,474,474,474,0
|
|
20240607,103400,16159485,474,474,474,474,0
|
|
20240607,103300,16159485,474,474,474,474,0
|
|
20240607,103200,16159485,474,470,474,470,202
|
|
20240607,103100,16064529,471,471,471,471,0
|
|
20240607,103000,16064529,471,471,471,471,7
|
|
20240607,102900,16061232,475,475,475,475,0
|
|
20240607,102800,16061232,475,475,475,475,0
|
|
20240607,102700,16061232,475,475,475,475,0
|
|
20240607,102600,16061232,475,475,475,475,0
|
|
20240607,102500,16061232,475,475,475,475,0
|
|
20240607,102400,16061232,475,475,475,475,0
|
|
20240607,102300,16061232,475,475,475,475,0
|
|
20240607,102200,16061232,475,475,475,475,0
|
|
20240607,102100,16061232,475,475,475,475,0
|
|
20240607,102000,16061232,475,475,475,475,0
|
|
20240607,101900,16061232,475,475,475,475,0
|
|
20240607,101800,16061232,475,475,475,475,0
|
|
20240607,101700,16061232,475,475,475,475,0
|
|
20240607,101600,16061232,475,475,475,475,0
|
|
20240607,101500,16061232,475,475,475,475,0
|
|
20240607,101400,16061232,475,475,475,475,0
|
|
20240607,101300,16061232,475,475,475,475,0
|
|
20240607,101200,16061232,475,475,475,475,0
|
|
20240607,101100,16061232,475,475,475,475,1000
|
|
20240607,101000,15586232,475,475,475,475,0
|
|
20240607,100900,15586232,475,475,475,475,0
|
|
20240607,100800,15586232,475,475,475,475,0
|
|
20240607,100700,15586232,475,475,475,475,1000
|
|
20240607,100600,15111232,475,475,475,475,0
|
|
20240607,100500,15111232,475,475,475,475,0
|
|
20240607,100400,15111232,475,475,475,475,0
|
|
20240607,100300,15111232,475,475,475,475,0
|
|
20240607,100200,15111232,475,475,475,475,0
|
|
20240607,100100,15111232,475,475,475,475,0
|
|
20240607,100000,15111232,475,475,475,475,1
|
|
20240607,095900,15110757,476,476,476,476,0
|
|
20240607,095800,15110757,476,476,476,476,0
|
|
20240607,095700,15110757,476,476,476,476,0
|
|
20240607,095600,15110757,476,476,476,476,0
|
|
20240607,095500,15110757,476,476,476,476,85
|
|
20240607,095400,15070297,476,478,478,476,13
|
|
20240607,095300,15064089,479,478,479,478,538
|
|
20240607,095200,14806743,478,478,478,478,0
|
|
20240607,095100,14806743,478,478,478,478,0
|
|
20240607,095000,14806743,478,478,478,478,42
|
|
20240607,094900,14786667,478,478,478,478,1
|
|
20240607,094800,14786189,470,470,470,470,0
|
|
20240607,094700,14786189,470,470,470,470,621
|
|
20240607,094600,14494319,470,470,470,470,0
|
|
20240607,094500,14494319,470,470,470,470,0
|
|
20240607,094400,14494319,470,470,470,470,0
|
|
20240607,094300,14494319,470,470,470,470,0
|
|
20240607,094200,14494319,470,470,470,470,1
|
|
20240607,094100,14493849,468,468,468,468,0
|
|
20240607,094000,14493849,468,468,468,468,0
|
|
20240607,093900,14493849,468,468,468,468,0
|
|
20240607,093800,14493849,468,468,468,468,0
|
|
20240607,093700,14493849,468,467,468,467,2072
|
|
20240607,093600,13524777,467,467,467,467,0
|
|
20240607,093500,13524777,467,466,467,466,2
|
|
20240607,093400,13523844,465,465,465,465,0
|
|
20240607,093300,13523844,465,465,465,465,0
|
|
20240607,093200,13523844,465,465,465,465,0
|
|
20240607,093100,13523844,465,465,465,465,0
|
|
20240607,093000,13523844,465,465,465,465,0
|
|
20240607,092900,13523844,465,464,465,464,1624
|
|
20240607,092800,12769684,464,464,464,464,0
|
|
20240607,092700,12769684,464,464,464,464,0
|
|
20240607,092600,12769684,464,464,464,464,0
|
|
20240607,092500,12769684,464,464,464,464,0
|
|
20240607,092400,12769684,464,464,464,464,0
|
|
20240607,092300,12769684,464,464,464,464,0
|
|
20240607,092200,12769684,464,464,464,464,0
|
|
20240607,092100,12769684,464,464,464,464,0
|
|
20240607,092000,12769684,464,464,464,464,0
|
|
20240607,091900,12769684,464,463,464,463,14
|
|
20240607,091800,12763201,463,463,463,463,55
|
|
20240607,091700,12737736,453,453,453,453,0
|
|
20240607,091600,12737736,453,460,460,453,5000
|
|
20240607,091500,10470410,463,463,463,463,100
|
|
20240607,091400,10424110,465,465,465,465,0
|
|
20240607,091300,10424110,465,465,465,465,0
|
|
20240607,091200,10424110,465,465,465,465,0
|
|
20240607,091100,10424110,465,465,465,465,0
|
|
20240607,091000,10424110,465,465,465,465,0
|
|
20240607,090900,10424110,465,465,465,465,0
|
|
20240607,090800,10424110,465,464,465,464,100
|
|
20240607,090700,10377709,464,453,464,453,3
|
|
20240607,090600,10376329,457,462,462,457,22520
|
|
20240607,090500,71312,468,468,468,468,0
|
|
20240607,090400,71312,468,468,468,468,0
|
|
20240607,090300,71312,468,468,468,468,0
|
|
20240607,090200,71312,468,468,468,468,0
|
|
20240607,090100,71312,468,468,468,468,0
|
|
20240607,090000,71312,468,463,468,463,154
|