628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192500,230865580,469,469,469,469,4000
|
|
20240618,192400,230865580,469,469,469,469,0
|
|
20240618,192300,230865580,469,469,469,469,0
|
|
20240618,192200,230865580,469,469,469,469,0
|
|
20240618,192100,230865580,469,469,469,469,0
|
|
20240618,192000,230865580,469,469,469,469,0
|
|
20240618,191900,230865580,469,469,469,469,0
|
|
20240618,191800,230865580,469,469,469,469,0
|
|
20240618,191700,230865580,469,469,469,469,0
|
|
20240618,191600,230865580,469,469,469,469,0
|
|
20240618,191500,230865580,469,469,469,469,0
|
|
20240618,191400,230865580,469,469,469,469,0
|
|
20240618,191300,230865580,469,469,469,469,0
|
|
20240618,191200,230865580,469,469,469,469,0
|
|
20240618,191100,230865580,469,469,469,469,0
|
|
20240618,191000,230865580,469,469,469,469,0
|
|
20240618,190900,230865580,469,469,469,469,0
|
|
20240618,190800,230865580,469,469,469,469,0
|
|
20240618,190700,230865580,469,469,469,469,0
|
|
20240618,190600,230865580,469,469,469,469,0
|
|
20240618,190500,230865580,469,469,469,469,0
|
|
20240618,190400,230865580,469,469,469,469,0
|
|
20240618,190300,230865580,469,469,469,469,0
|
|
20240618,190200,230865580,469,469,469,469,0
|
|
20240618,190100,230865580,469,469,469,469,0
|
|
20240618,190000,230865580,469,469,469,469,0
|
|
20240618,185900,230865580,469,469,469,469,0
|
|
20240618,185800,230865580,469,469,469,469,0
|
|
20240618,185700,230865580,469,469,469,469,0
|
|
20240618,185600,230865580,469,469,469,469,0
|
|
20240618,185500,230865580,469,469,469,469,4000
|
|
20240618,185400,230865580,469,469,469,469,0
|
|
20240618,185300,230865580,469,469,469,469,0
|
|
20240618,185200,230865580,469,469,469,469,0
|
|
20240618,185100,230865580,469,469,469,469,0
|
|
20240618,185000,230865580,469,469,469,469,0
|
|
20240618,184900,230865580,469,469,469,469,0
|
|
20240618,184800,230865580,469,469,469,469,0
|
|
20240618,184700,230865580,469,469,469,469,0
|
|
20240618,184600,230865580,469,469,469,469,0
|
|
20240618,184500,230865580,469,469,469,469,0
|
|
20240618,184400,230865580,469,469,469,469,0
|
|
20240618,184300,230865580,469,469,469,469,0
|
|
20240618,184200,230865580,469,469,469,469,0
|
|
20240618,184100,230865580,469,469,469,469,0
|
|
20240618,184000,230865580,469,469,469,469,0
|
|
20240618,183900,230865580,469,469,469,469,0
|
|
20240618,183800,230865580,469,469,469,469,0
|
|
20240618,183700,230865580,469,469,469,469,0
|
|
20240618,183600,230865580,469,469,469,469,0
|
|
20240618,183500,230865580,469,469,469,469,0
|
|
20240618,183400,230865580,469,469,469,469,0
|
|
20240618,183300,230865580,469,469,469,469,0
|
|
20240618,183200,230865580,469,469,469,469,0
|
|
20240618,183100,230865580,469,469,469,469,0
|
|
20240618,183000,230865580,469,469,469,469,0
|
|
20240618,182900,230865580,469,469,469,469,0
|
|
20240618,182800,230865580,469,469,469,469,0
|
|
20240618,182700,230865580,469,469,469,469,0
|
|
20240618,182600,230865580,469,469,469,469,0
|
|
20240618,182500,230865580,469,469,469,469,4000
|
|
20240618,182400,230865580,469,469,469,469,0
|
|
20240618,182300,230865580,469,469,469,469,0
|
|
20240618,182200,230865580,469,469,469,469,0
|
|
20240618,182100,230865580,469,469,469,469,0
|
|
20240618,182000,230865580,469,469,469,469,0
|
|
20240618,181900,230865580,469,469,469,469,0
|
|
20240618,181800,230865580,469,469,469,469,0
|
|
20240618,181700,230865580,469,469,469,469,0
|
|
20240618,181600,230865580,469,469,469,469,0
|
|
20240618,181500,230865580,469,469,469,469,0
|
|
20240618,181400,230865580,469,469,469,469,0
|
|
20240618,181300,230865580,469,469,469,469,0
|
|
20240618,181200,230865580,469,469,469,469,0
|
|
20240618,181100,230865580,469,469,469,469,0
|
|
20240618,181000,230865580,469,469,469,469,0
|
|
20240618,180900,230865580,469,469,469,469,0
|
|
20240618,180800,230865580,469,469,469,469,0
|
|
20240618,180700,230865580,469,469,469,469,0
|
|
20240618,180600,230865580,469,469,469,469,0
|
|
20240618,180500,230865580,469,469,469,469,0
|
|
20240618,180400,230865580,469,469,469,469,0
|
|
20240618,180300,230865580,469,469,469,469,0
|
|
20240618,180200,230865580,469,469,469,469,0
|
|
20240618,180100,230865580,469,469,469,469,0
|
|
20240618,180000,230865580,469,469,469,469,0
|
|
20240618,175900,230865580,469,469,469,469,0
|
|
20240618,175800,230865580,469,469,469,469,0
|
|
20240618,175700,230865580,469,469,469,469,0
|
|
20240618,175600,230865580,469,469,469,469,0
|
|
20240618,175500,230865580,469,469,469,469,4000
|
|
20240618,175400,230865580,469,469,469,469,0
|
|
20240618,175300,230865580,469,469,469,469,0
|
|
20240618,175200,230865580,469,469,469,469,0
|
|
20240618,175100,230865580,469,469,469,469,0
|
|
20240618,175000,230865580,469,469,469,469,0
|
|
20240618,174900,230865580,469,469,469,469,0
|
|
20240618,174800,230865580,469,469,469,469,0
|
|
20240618,174700,230865580,469,469,469,469,0
|
|
20240618,174600,230865580,469,469,469,469,0
|
|
20240618,174500,230865580,469,469,469,469,0
|
|
20240618,174400,230865580,469,469,469,469,0
|
|
20240618,174300,230865580,469,469,469,469,0
|
|
20240618,174200,230865580,469,469,469,469,0
|
|
20240618,174100,230865580,469,469,469,469,0
|
|
20240618,174000,230865580,469,469,469,469,0
|
|
20240618,173900,230865580,469,469,469,469,0
|
|
20240618,173800,230865580,469,469,469,469,0
|
|
20240618,173700,230865580,469,469,469,469,0
|
|
20240618,173600,230865580,469,469,469,469,0
|
|
20240618,173500,230865580,469,469,469,469,0
|
|
20240618,173400,230865580,469,469,469,469,0
|
|
20240618,173300,230865580,469,469,469,469,0
|
|
20240618,173200,230865580,469,469,469,469,0
|
|
20240618,173100,230865580,469,469,469,469,0
|
|
20240618,173000,230865580,469,469,469,469,0
|
|
20240618,172900,230865580,469,469,469,469,0
|
|
20240618,172800,230865580,469,469,469,469,0
|
|
20240618,172700,230865580,469,469,469,469,0
|
|
20240618,172600,230865580,469,469,469,469,0
|
|
20240618,172500,230865580,469,469,469,469,4000
|
|
20240618,172400,230865580,469,469,469,469,0
|
|
20240618,172300,230865580,469,469,469,469,0
|
|
20240618,172200,230865580,469,469,469,469,0
|
|
20240618,172100,230865580,469,469,469,469,0
|
|
20240618,172000,230865580,469,469,469,469,0
|
|
20240618,171900,230865580,469,469,469,469,0
|
|
20240618,171800,230865580,469,469,469,469,0
|
|
20240618,171700,230865580,469,469,469,469,0
|
|
20240618,171600,230865580,469,469,469,469,0
|
|
20240618,171500,230865580,469,469,469,469,0
|
|
20240618,171400,230865580,469,469,469,469,0
|
|
20240618,171300,230865580,469,469,469,469,0
|
|
20240618,171200,230865580,469,469,469,469,0
|
|
20240618,171100,230865580,469,469,469,469,0
|
|
20240618,171000,230865580,469,469,469,469,0
|
|
20240618,170900,230865580,469,469,469,469,0
|
|
20240618,170800,230865580,469,469,469,469,0
|
|
20240618,170700,230865580,469,469,469,469,0
|
|
20240618,170600,230865580,469,469,469,469,0
|
|
20240618,170500,230865580,469,469,469,469,0
|
|
20240618,170400,230865580,469,469,469,469,0
|
|
20240618,170300,230865580,469,469,469,469,0
|
|
20240618,170200,230865580,469,469,469,469,0
|
|
20240618,170100,230865580,469,469,469,469,0
|
|
20240618,170000,230865580,469,469,469,469,0
|
|
20240618,165900,230865580,469,469,469,469,0
|
|
20240618,165800,230865580,469,469,469,469,0
|
|
20240618,165700,230865580,469,469,469,469,0
|
|
20240618,165600,230865580,469,469,469,469,0
|
|
20240618,165500,230865580,469,469,469,469,4000
|
|
20240618,165400,230865580,469,469,469,469,0
|
|
20240618,165300,230865580,469,469,469,469,0
|
|
20240618,165200,230865580,469,469,469,469,0
|
|
20240618,165100,230865580,469,469,469,469,0
|
|
20240618,165000,230865580,469,469,469,469,0
|
|
20240618,164900,230865580,469,469,469,469,0
|
|
20240618,164800,230865580,469,469,469,469,0
|
|
20240618,164700,230865580,469,469,469,469,0
|
|
20240618,164600,230865580,469,469,469,469,0
|
|
20240618,164500,230865580,469,469,469,469,0
|
|
20240618,164400,230865580,469,469,469,469,0
|
|
20240618,164300,230865580,469,469,469,469,0
|
|
20240618,164200,230865580,469,469,469,469,0
|
|
20240618,164100,230865580,469,469,469,469,0
|
|
20240618,164000,230865580,469,469,469,469,0
|
|
20240618,163900,230865580,469,469,469,469,0
|
|
20240618,163800,230865580,469,469,469,469,0
|
|
20240618,163700,230865580,469,469,469,469,0
|
|
20240618,163600,230865580,469,469,469,469,0
|
|
20240618,163500,230865580,469,469,469,469,0
|
|
20240618,163400,230865580,469,469,469,469,0
|
|
20240618,163300,230865580,469,469,469,469,0
|
|
20240618,163200,230865580,469,469,469,469,0
|
|
20240618,163100,230865580,469,469,469,469,0
|
|
20240618,163000,230865580,469,469,469,469,0
|
|
20240618,162900,230865580,469,469,469,469,0
|
|
20240618,162800,230865580,469,469,469,469,0
|
|
20240618,162700,230865580,469,469,469,469,0
|
|
20240618,162600,230865580,469,469,469,469,0
|
|
20240618,162500,230865580,469,469,469,469,4000
|
|
20240618,162400,230865580,469,469,469,469,0
|
|
20240618,162300,230865580,469,469,469,469,0
|
|
20240618,162200,230865580,469,469,469,469,0
|
|
20240618,162100,230865580,469,469,469,469,0
|
|
20240618,162000,230865580,469,469,469,469,0
|
|
20240618,161900,230865580,469,469,469,469,0
|
|
20240618,161800,230865580,469,469,469,469,0
|
|
20240618,161700,230865580,469,469,469,469,0
|
|
20240618,161600,230865580,469,469,469,469,0
|
|
20240618,161500,230865580,469,469,469,469,0
|
|
20240618,161400,230865580,469,469,469,469,0
|
|
20240618,161300,230865580,469,469,469,469,0
|
|
20240618,161200,230865580,469,469,469,469,0
|
|
20240618,161100,230865580,469,469,469,469,0
|
|
20240618,161000,230865580,469,469,469,469,0
|
|
20240618,160900,230865580,469,469,469,469,0
|
|
20240618,160800,230865580,469,469,469,469,0
|
|
20240618,160700,230865580,469,469,469,469,0
|
|
20240618,160600,230865580,469,469,469,469,0
|
|
20240618,160500,230865580,469,469,469,469,0
|
|
20240618,160400,230865580,469,469,469,469,0
|
|
20240618,160300,230865580,469,469,469,469,0
|
|
20240618,160200,230865580,469,469,469,469,0
|
|
20240618,160100,230865580,469,469,469,469,0
|
|
20240618,160000,230865580,469,469,469,469,0
|
|
20240618,155900,230865580,469,469,469,469,0
|
|
20240618,155800,230865580,469,469,469,469,0
|
|
20240618,155700,230865580,469,469,469,469,0
|
|
20240618,155600,230865580,469,469,469,469,0
|
|
20240618,155500,230865580,469,469,469,469,4000
|
|
20240618,155400,230865580,469,469,469,469,0
|
|
20240618,155300,230865580,469,469,469,469,0
|
|
20240618,155200,230865580,469,469,469,469,0
|
|
20240618,155100,230865580,469,469,469,469,0
|
|
20240618,155000,230865580,469,469,469,469,0
|
|
20240618,154900,230865580,469,469,469,469,0
|
|
20240618,154800,230865580,469,469,469,469,0
|
|
20240618,154700,230865580,469,469,469,469,0
|
|
20240618,154600,230865580,469,469,469,469,0
|
|
20240618,154500,230865580,469,469,469,469,0
|
|
20240618,154400,230865580,469,469,469,469,0
|
|
20240618,154300,230865580,469,469,469,469,0
|
|
20240618,154200,230865580,469,469,469,469,0
|
|
20240618,154100,230865580,469,469,469,469,0
|
|
20240618,154000,230865580,469,469,469,469,0
|
|
20240618,153900,230865580,469,469,469,469,0
|
|
20240618,153800,230865580,469,469,469,469,0
|
|
20240618,153700,230865580,469,469,469,469,0
|
|
20240618,153600,230865580,469,469,469,469,0
|
|
20240618,153500,230865580,469,469,469,469,0
|
|
20240618,153400,230865580,469,469,469,469,0
|
|
20240618,153300,230865580,469,469,469,469,0
|
|
20240618,153200,230865580,469,469,469,469,0
|
|
20240618,153100,230865580,469,469,469,469,0
|
|
20240618,153000,230865580,469,469,469,469,4000
|
|
20240618,152900,228989580,468,468,468,468,0
|
|
20240618,152800,228989580,468,468,468,468,0
|
|
20240618,152700,228989580,468,468,468,468,0
|
|
20240618,152600,228989580,468,468,468,468,0
|
|
20240618,152500,228989580,468,468,468,468,0
|
|
20240618,152400,228989580,468,468,468,468,0
|
|
20240618,152300,228989580,468,468,468,468,0
|
|
20240618,152200,228989580,468,468,468,468,0
|
|
20240618,152100,228989580,468,468,468,468,0
|
|
20240618,152000,228989580,468,468,468,468,0
|
|
20240618,151900,228989580,468,468,468,468,0
|
|
20240618,151800,228989580,468,466,468,464,3235
|
|
20240618,151700,227488510,470,470,470,470,0
|
|
20240618,151600,227488510,470,470,470,470,0
|
|
20240618,151500,227488510,470,470,470,470,0
|
|
20240618,151400,227488510,470,470,470,470,0
|
|
20240618,151300,227488510,470,470,470,470,0
|
|
20240618,151200,227488510,470,470,470,470,0
|
|
20240618,151100,227488510,470,470,470,470,0
|
|
20240618,151000,227488510,470,470,470,470,0
|
|
20240618,150900,227488510,470,470,470,470,0
|
|
20240618,150800,227488510,470,470,470,470,0
|
|
20240618,150700,227488510,470,470,470,470,0
|
|
20240618,150600,227488510,470,470,470,470,0
|
|
20240618,150500,227488510,470,470,470,470,0
|
|
20240618,150400,227488510,470,470,470,470,0
|
|
20240618,150300,227488510,470,470,470,470,0
|
|
20240618,150200,227488510,470,470,470,470,0
|
|
20240618,150100,227488510,470,470,470,470,75
|
|
20240618,150000,227453260,471,471,471,471,0
|
|
20240618,145900,227453260,471,471,471,471,0
|
|
20240618,145800,227453260,471,471,471,471,0
|
|
20240618,145700,227453260,471,471,471,471,1
|
|
20240618,145600,227452789,472,471,472,471,23
|
|
20240618,145500,227441955,471,464,472,464,879
|
|
20240618,145400,227032161,464,464,464,464,220
|
|
20240618,145300,226930081,468,468,468,468,0
|
|
20240618,145200,226930081,468,468,468,468,0
|
|
20240618,145100,226930081,468,468,468,468,0
|
|
20240618,145000,226930081,468,468,468,468,0
|
|
20240618,144900,226930081,468,468,468,468,0
|
|
20240618,144800,226930081,468,468,468,468,0
|
|
20240618,144700,226930081,468,468,468,468,3
|
|
20240618,144600,226928677,467,467,467,467,0
|
|
20240618,144500,226928677,467,467,467,467,0
|
|
20240618,144400,226928677,467,467,467,467,749
|
|
20240618,144300,226578894,470,470,470,470,0
|
|
20240618,144200,226578894,470,470,470,470,0
|
|
20240618,144100,226578894,470,470,470,470,3
|
|
20240618,144000,226577484,467,467,467,467,0
|
|
20240618,143900,226577484,467,467,467,467,0
|
|
20240618,143800,226577484,467,467,467,467,0
|
|
20240618,143700,226577484,467,467,467,467,0
|
|
20240618,143600,226577484,467,467,467,467,304
|
|
20240618,143500,226435516,472,472,472,472,1
|
|
20240618,143400,226435044,471,471,471,471,1778
|
|
20240618,143300,225597606,471,471,471,471,1
|
|
20240618,143200,225597135,470,470,470,470,0
|
|
20240618,143100,225597135,470,470,470,470,0
|
|
20240618,143000,225597135,470,469,470,469,12
|
|
20240618,142900,225591506,469,469,469,469,30
|
|
20240618,142800,225577436,470,470,470,470,0
|
|
20240618,142700,225577436,470,467,470,467,4256
|
|
20240618,142600,223577119,470,466,470,465,6546
|
|
20240618,142500,220531671,465,465,465,465,292
|
|
20240618,142400,220395891,465,465,465,465,17
|
|
20240618,142300,220387986,465,464,465,464,128
|
|
20240618,142200,220328571,465,464,465,464,1102
|
|
20240618,142100,219817242,463,463,463,463,0
|
|
20240618,142000,219817242,463,463,463,463,0
|
|
20240618,141900,219817242,463,462,463,462,1552
|
|
20240618,141800,219099355,462,462,462,462,0
|
|
20240618,141700,219099355,462,460,462,460,3662
|
|
20240618,141600,217414777,460,460,460,460,0
|
|
20240618,141500,217414777,460,460,460,460,0
|
|
20240618,141400,217414777,460,460,460,460,1000
|
|
20240618,141300,216954777,460,460,460,460,0
|
|
20240618,141200,216954777,460,460,460,460,0
|
|
20240618,141100,216954777,460,460,460,460,0
|
|
20240618,141000,216954777,460,460,460,460,0
|
|
20240618,140900,216954777,460,460,460,460,9
|
|
20240618,140800,216950637,459,459,459,459,3989
|
|
20240618,140700,215119686,460,460,460,460,0
|
|
20240618,140600,215119686,460,460,460,460,0
|
|
20240618,140500,215119686,460,460,460,460,10
|
|
20240618,140400,215115086,460,460,460,460,0
|
|
20240618,140300,215115086,460,460,460,460,0
|
|
20240618,140200,215115086,460,460,460,460,0
|
|
20240618,140100,215115086,460,460,460,460,0
|
|
20240618,140000,215115086,460,460,460,460,0
|
|
20240618,135900,215115086,460,460,460,460,0
|
|
20240618,135800,215115086,460,460,460,460,0
|
|
20240618,135700,215115086,460,460,460,460,0
|
|
20240618,135600,215115086,460,460,460,460,0
|
|
20240618,135500,215115086,460,460,460,460,12
|
|
20240618,135400,215109566,460,460,460,460,6
|
|
20240618,135300,215106806,459,459,459,459,200
|
|
20240618,135200,215015006,459,459,459,459,1000
|
|
20240618,135100,214556006,459,459,459,459,0
|
|
20240618,135000,214556006,459,459,459,459,0
|
|
20240618,134900,214556006,459,459,459,459,0
|
|
20240618,134800,214556006,459,459,459,459,0
|
|
20240618,134700,214556006,459,459,459,459,45
|
|
20240618,134600,214535351,460,460,460,460,0
|
|
20240618,134500,214535351,460,460,460,460,0
|
|
20240618,134400,214535351,460,460,460,460,0
|
|
20240618,134300,214535351,460,460,460,460,0
|
|
20240618,134200,214535351,460,460,460,460,0
|
|
20240618,134100,214535351,460,460,460,460,0
|
|
20240618,134000,214535351,460,460,460,460,0
|
|
20240618,133900,214535351,460,460,460,460,0
|
|
20240618,133800,214535351,460,460,460,460,0
|
|
20240618,133700,214535351,460,459,460,459,1500
|
|
20240618,133600,213846101,459,459,459,459,0
|
|
20240618,133500,213846101,459,459,459,459,0
|
|
20240618,133400,213846101,459,459,459,459,0
|
|
20240618,133300,213846101,459,459,459,459,0
|
|
20240618,133200,213846101,459,460,460,459,14
|
|
20240618,133100,213839674,460,454,460,454,2118
|
|
20240618,133000,212873434,458,458,458,458,0
|
|
20240618,132900,212873434,458,458,458,458,1
|
|
20240618,132800,212872976,454,455,455,454,1140
|
|
20240618,132700,212355238,454,455,455,454,5000
|
|
20240618,132600,210083938,459,459,459,459,0
|
|
20240618,132500,210083938,459,459,459,459,0
|
|
20240618,132400,210083938,459,459,459,459,0
|
|
20240618,132300,210083938,459,459,459,459,0
|
|
20240618,132200,210083938,459,459,459,459,0
|
|
20240618,132100,210083938,459,459,459,459,0
|
|
20240618,132000,210083938,459,459,459,459,0
|
|
20240618,131900,210083938,459,459,459,459,0
|
|
20240618,131800,210083938,459,459,459,459,100
|
|
20240618,131700,210038038,459,458,459,458,700
|
|
20240618,131600,209717433,458,458,458,458,1000
|
|
20240618,131500,209259433,459,459,459,459,0
|
|
20240618,131400,209259433,459,459,459,459,0
|
|
20240618,131300,209259433,459,459,459,459,0
|
|
20240618,131200,209259433,459,459,459,459,0
|
|
20240618,131100,209259433,459,459,459,459,0
|
|
20240618,131000,209259433,459,459,459,459,0
|
|
20240618,130900,209259433,459,459,459,459,0
|
|
20240618,130800,209259433,459,459,459,459,0
|
|
20240618,130700,209259433,459,459,459,459,0
|
|
20240618,130600,209259433,459,459,459,459,0
|
|
20240618,130500,209259433,459,459,459,459,1
|
|
20240618,130400,209258974,459,459,459,459,0
|
|
20240618,130300,209258974,459,459,459,459,3
|
|
20240618,130200,209257597,459,459,459,459,2
|
|
20240618,130100,209256679,459,453,459,453,63
|
|
20240618,130000,209227842,458,458,458,458,65
|
|
20240618,125900,209198072,459,459,459,459,0
|
|
20240618,125800,209198072,459,459,459,459,16
|
|
20240618,125700,209190728,459,459,459,459,90
|
|
20240618,125600,209149418,459,459,459,459,51
|
|
20240618,125500,209126009,459,459,459,459,145
|
|
20240618,125400,209059454,459,459,459,459,0
|
|
20240618,125300,209059454,459,459,459,459,11
|
|
20240618,125200,209054405,459,459,459,459,40
|
|
20240618,125100,209036045,459,459,459,459,0
|
|
20240618,125000,209036045,459,459,459,459,0
|
|
20240618,124900,209036045,459,459,459,459,1
|
|
20240618,124800,209035586,450,455,455,450,3023
|
|
20240618,124700,207670997,459,459,459,459,20
|
|
20240618,124600,207661817,460,456,460,456,1505
|
|
20240618,124500,206972739,456,456,456,456,32
|
|
20240618,124400,206958147,456,456,456,456,26
|
|
20240618,124300,206946291,456,456,456,456,1100
|
|
20240618,124200,206444691,458,458,458,458,0
|
|
20240618,124100,206444691,458,458,458,458,0
|
|
20240618,124000,206444691,458,458,458,458,0
|
|
20240618,123900,206444691,458,452,458,452,1794
|
|
20240618,123800,205633797,452,452,452,452,507
|
|
20240618,123700,205404633,455,455,455,455,200
|
|
20240618,123600,205313633,459,459,459,459,100
|
|
20240618,123500,205267733,460,460,460,460,0
|
|
20240618,123400,205267733,460,460,460,460,0
|
|
20240618,123300,205267733,460,460,460,460,0
|
|
20240618,123200,205267733,460,460,460,460,0
|
|
20240618,123100,205267733,460,454,462,454,2778
|
|
20240618,123000,203995703,454,454,454,454,842
|
|
20240618,122900,203613435,454,454,455,454,1159
|
|
20240618,122800,203087248,454,454,454,454,0
|
|
20240618,122700,203087248,454,454,454,454,0
|
|
20240618,122600,203087248,454,454,454,454,0
|
|
20240618,122500,203087248,454,454,454,454,10
|
|
20240618,122400,203082708,454,451,454,451,101
|
|
20240618,122300,203037154,454,454,454,454,165
|
|
20240618,122200,202962244,455,454,455,454,818
|
|
20240618,122100,202590871,453,450,453,450,2057
|
|
20240618,122000,201663550,453,453,453,453,0
|
|
20240618,121900,201663550,453,453,453,453,0
|
|
20240618,121800,201663550,453,453,453,453,0
|
|
20240618,121700,201663550,453,453,453,453,0
|
|
20240618,121600,201663550,453,453,453,453,0
|
|
20240618,121500,201663550,453,453,453,453,1
|
|
20240618,121400,201663097,452,452,452,452,0
|
|
20240618,121300,201663097,452,452,452,452,0
|
|
20240618,121200,201663097,452,452,452,452,0
|
|
20240618,121100,201663097,452,452,452,452,1
|
|
20240618,121000,201662645,450,450,450,450,500
|
|
20240618,120900,201437645,453,453,453,453,0
|
|
20240618,120800,201437645,453,453,453,453,0
|
|
20240618,120700,201437645,453,453,453,453,0
|
|
20240618,120600,201437645,453,453,453,453,0
|
|
20240618,120500,201437645,453,452,453,452,559
|
|
20240618,120400,201184976,452,452,452,452,0
|
|
20240618,120300,201184976,452,452,452,452,1
|
|
20240618,120200,201184524,454,454,454,454,0
|
|
20240618,120100,201184524,454,454,454,454,0
|
|
20240618,120000,201184524,454,454,454,454,0
|
|
20240618,115900,201184524,454,454,454,454,0
|
|
20240618,115800,201184524,454,454,454,454,0
|
|
20240618,115700,201184524,454,454,454,454,683
|
|
20240618,115600,200874442,456,455,456,455,2500
|
|
20240618,115500,199736503,460,450,460,450,2819
|
|
20240618,115400,198466941,450,450,450,450,1
|
|
20240618,115300,198466491,450,450,450,450,0
|
|
20240618,115200,198466491,450,450,450,450,1000
|
|
20240618,115100,198016491,450,450,450,450,800
|
|
20240618,115000,197656491,450,447,450,446,10927
|
|
20240618,114900,192777495,450,450,450,450,0
|
|
20240618,114800,192777495,450,448,450,448,1027
|
|
20240618,114700,192317397,451,451,451,451,1001
|
|
20240618,114600,191865946,446,446,446,446,3135
|
|
20240618,114500,190467736,446,445,446,445,2440
|
|
20240618,114400,189381770,445,445,445,445,405
|
|
20240618,114300,189201545,445,445,445,445,0
|
|
20240618,114200,189201545,445,444,445,444,24
|
|
20240618,114100,189190888,444,444,444,444,0
|
|
20240618,114000,189190888,444,444,444,444,0
|
|
20240618,113900,189190888,444,444,444,444,0
|
|
20240618,113800,189190888,444,442,444,439,646
|
|
20240618,113700,188906439,445,445,445,445,0
|
|
20240618,113600,188906439,445,445,445,445,10
|
|
20240618,113500,188901989,445,442,445,442,756
|
|
20240618,113400,188567834,446,446,446,446,0
|
|
20240618,113300,188567834,446,445,446,445,10659
|
|
20240618,113200,183824577,445,443,445,443,401
|
|
20240618,113100,183646475,442,441,442,441,2346
|
|
20240618,113000,182611886,441,441,441,441,270
|
|
20240618,112900,182492816,441,441,441,441,249
|
|
20240618,112800,182383007,441,441,441,441,1000
|
|
20240618,112700,181942007,441,441,441,441,680
|
|
20240618,112600,181642127,441,441,441,434,28
|
|
20240618,112500,181629786,441,432,441,432,5983
|
|
20240618,112400,179026101,432,427,433,427,12276
|
|
20240618,112300,173748465,427,421,427,421,57696
|
|
20240618,112200,149407690,433,433,433,433,0
|
|
20240618,112100,149407690,433,438,438,433,5548
|
|
20240618,112000,147000399,439,439,439,439,1895
|
|
20240618,111900,146168494,439,442,442,439,7863
|
|
20240618,111800,142716628,439,441,441,439,3150
|
|
20240618,111700,141333478,441,447,448,439,11001
|
|
20240618,111600,136482538,448,448,448,448,0
|
|
20240618,111500,136482538,448,448,448,448,3
|
|
20240618,111400,136481194,446,446,448,446,1830
|
|
20240618,111300,135663920,448,452,452,439,14002
|
|
20240618,111200,129492512,451,451,453,451,4944
|
|
20240618,111100,127262766,451,447,451,445,3401
|
|
20240618,111000,125745547,451,450,451,450,20
|
|
20240618,110900,125736528,451,451,451,444,12201
|
|
20240618,110800,120315978,451,451,451,451,0
|
|
20240618,110700,120315978,451,451,451,450,3597
|
|
20240618,110600,118695974,453,453,453,453,0
|
|
20240618,110500,118695974,453,453,453,453,1
|
|
20240618,110400,118695521,451,456,456,451,14101
|
|
20240618,110300,112310470,456,460,460,451,27636
|
|
20240618,110200,99725837,461,462,465,460,21203
|
|
20240618,110100,89961050,465,465,465,465,5
|
|
20240618,110000,89958725,465,463,465,462,2329
|
|
20240618,105900,88882040,465,465,465,465,0
|
|
20240618,105800,88882040,465,465,465,465,0
|
|
20240618,105700,88882040,465,465,465,465,200
|
|
20240618,105600,88789040,465,465,465,465,7
|
|
20240618,105500,88785785,466,466,466,466,0
|
|
20240618,105400,88785785,466,466,466,466,0
|
|
20240618,105300,88785785,466,466,466,466,0
|
|
20240618,105200,88785785,466,466,466,466,0
|
|
20240618,105100,88785785,466,466,466,466,0
|
|
20240618,105000,88785785,466,465,466,465,1001
|
|
20240618,104900,88320319,465,465,465,465,5000
|
|
20240618,104800,85995319,465,465,465,465,0
|
|
20240618,104700,85995319,465,465,465,465,30
|
|
20240618,104600,85981369,466,464,466,464,301
|
|
20240618,104500,85841703,469,467,469,467,201
|
|
20240618,104400,85747834,467,467,467,467,400
|
|
20240618,104300,85561034,471,471,471,471,0
|
|
20240618,104200,85561034,471,466,471,466,5187
|
|
20240618,104100,83132149,466,463,466,463,4000
|
|
20240618,104000,81270726,458,458,458,458,841
|
|
20240618,103900,80885548,464,461,464,460,5082
|
|
20240618,103800,78547098,464,464,464,464,0
|
|
20240618,103700,78547098,464,464,464,464,21
|
|
20240618,103600,78537354,460,460,464,460,2501
|
|
20240618,103500,77386890,461,466,466,461,393
|
|
20240618,103400,77205712,460,464,464,460,28172
|
|
20240618,103300,64213521,466,466,466,465,1638
|
|
20240618,103200,63450330,468,467,468,467,618
|
|
20240618,103100,63161723,467,467,467,467,2000
|
|
20240618,103000,62227723,468,468,468,468,2069
|
|
20240618,102900,61259431,474,473,474,473,4
|
|
20240618,102800,61257538,473,470,474,467,10626
|
|
20240618,102700,56269798,475,475,475,475,0
|
|
20240618,102600,56269798,475,475,475,475,0
|
|
20240618,102500,56269798,475,475,475,475,0
|
|
20240618,102400,56269798,475,475,475,475,0
|
|
20240618,102300,56269798,475,475,475,475,0
|
|
20240618,102200,56269798,475,475,475,475,0
|
|
20240618,102100,56269798,475,472,475,472,4002
|
|
20240618,102000,54379074,472,472,472,472,1
|
|
20240618,101900,54378602,468,472,472,468,954
|
|
20240618,101800,53932126,470,470,470,470,16
|
|
20240618,101700,53924606,470,470,470,470,0
|
|
20240618,101600,53924606,470,469,470,469,4500
|
|
20240618,101500,51810096,470,464,470,464,551
|
|
20240618,101400,51554126,470,470,470,470,0
|
|
20240618,101300,51554126,470,470,470,470,0
|
|
20240618,101200,51554126,470,470,470,470,0
|
|
20240618,101100,51554126,470,466,470,465,5003
|
|
20240618,101000,49227709,470,470,470,470,0
|
|
20240618,100900,49227709,470,470,470,470,0
|
|
20240618,100800,49227709,470,470,470,470,30
|
|
20240618,100700,49213609,470,470,470,470,0
|
|
20240618,100600,49213609,470,467,470,465,20777
|
|
20240618,100500,39547157,470,470,470,470,50
|
|
20240618,100400,39523657,470,475,475,470,8839
|
|
20240618,100300,35369321,471,471,471,471,4000
|
|
20240618,100200,33485321,472,472,472,472,2001
|
|
20240618,100100,32540849,475,475,475,475,3
|
|
20240618,100000,32539424,473,473,473,473,1165
|
|
20240618,095900,31988379,475,475,475,475,0
|
|
20240618,095800,31988379,475,475,475,475,499
|
|
20240618,095700,31751354,477,477,477,477,1
|
|
20240618,095600,31750877,476,476,476,476,0
|
|
20240618,095500,31750877,476,476,476,476,1
|
|
20240618,095400,31750401,477,477,477,477,1
|
|
20240618,095300,31749924,477,477,477,477,0
|
|
20240618,095200,31749924,477,477,477,477,0
|
|
20240618,095100,31749924,477,477,477,477,100
|
|
20240618,095000,31702224,477,477,477,477,0
|
|
20240618,094900,31702224,477,477,477,477,21
|
|
20240618,094800,31692207,477,477,477,477,0
|
|
20240618,094700,31692207,477,477,477,477,200
|
|
20240618,094600,31596807,477,477,477,477,0
|
|
20240618,094500,31596807,477,477,477,477,100
|
|
20240618,094400,31549107,477,476,477,476,203
|
|
20240618,094300,31452476,477,477,477,477,3
|
|
20240618,094200,31451045,477,477,477,477,3
|
|
20240618,094100,31449614,473,473,473,473,38
|
|
20240618,094000,31431640,477,477,477,477,0
|
|
20240618,093900,31431640,477,477,477,477,0
|
|
20240618,093800,31431640,477,477,477,477,0
|
|
20240618,093700,31431640,477,477,477,477,1
|
|
20240618,093600,31431163,473,473,473,473,8
|
|
20240618,093500,31427379,477,473,477,473,7
|
|
20240618,093400,31424048,477,477,477,477,0
|
|
20240618,093300,31424048,477,477,477,477,0
|
|
20240618,093200,31424048,477,477,477,477,1
|
|
20240618,093100,31423571,472,472,472,472,0
|
|
20240618,093000,31423571,472,473,473,471,2362
|
|
20240618,092900,30309703,471,477,477,471,4000
|
|
20240618,092800,28418313,481,481,481,481,0
|
|
20240618,092700,28418313,481,481,481,481,0
|
|
20240618,092600,28418313,481,481,481,481,1
|
|
20240618,092500,28417832,477,479,479,477,445
|
|
20240618,092400,28205561,481,481,481,481,0
|
|
20240618,092300,28205561,481,481,481,481,1
|
|
20240618,092200,28205080,480,481,481,480,21785
|
|
20240618,092100,17748279,482,482,482,482,3
|
|
20240618,092000,17746833,482,482,482,482,0
|
|
20240618,091900,17746833,482,482,482,482,0
|
|
20240618,091800,17746833,482,482,482,482,0
|
|
20240618,091700,17746833,482,482,482,482,0
|
|
20240618,091600,17746833,482,482,482,482,0
|
|
20240618,091500,17746833,482,482,482,482,0
|
|
20240618,091400,17746833,482,481,482,481,33
|
|
20240618,091300,17730959,482,482,482,482,1
|
|
20240618,091200,17730477,480,481,481,480,2699
|
|
20240618,091100,16434681,484,484,484,484,0
|
|
20240618,091000,16434681,484,484,484,484,2
|
|
20240618,090900,16433713,485,485,485,485,0
|
|
20240618,090800,16433713,485,485,485,485,0
|
|
20240618,090700,16433713,485,485,485,485,0
|
|
20240618,090600,16433713,485,485,485,485,0
|
|
20240618,090500,16433713,485,485,485,485,0
|
|
20240618,090400,16433713,485,485,485,485,0
|
|
20240618,090300,16433713,485,485,485,485,0
|
|
20240618,090200,16433713,485,485,485,485,100
|
|
20240618,090100,16385213,485,483,485,483,134
|
|
20240618,090000,16320489,489,480,489,480,34001
|