628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192500,47240410,459,459,459,459,2700
|
|
20240619,192400,47240410,459,459,459,459,0
|
|
20240619,192300,47240410,459,459,459,459,0
|
|
20240619,192200,47240410,459,459,459,459,0
|
|
20240619,192100,47240410,459,459,459,459,0
|
|
20240619,192000,47240410,459,459,459,459,0
|
|
20240619,191900,47240410,459,459,459,459,0
|
|
20240619,191800,47240410,459,459,459,459,0
|
|
20240619,191700,47240410,459,459,459,459,0
|
|
20240619,191600,47240410,459,459,459,459,0
|
|
20240619,191500,47240410,459,459,459,459,0
|
|
20240619,191400,47240410,459,459,459,459,0
|
|
20240619,191300,47240410,459,459,459,459,0
|
|
20240619,191200,47240410,459,459,459,459,0
|
|
20240619,191100,47240410,459,459,459,459,0
|
|
20240619,191000,47240410,459,459,459,459,0
|
|
20240619,190900,47240410,459,459,459,459,0
|
|
20240619,190800,47240410,459,459,459,459,0
|
|
20240619,190700,47240410,459,459,459,459,0
|
|
20240619,190600,47240410,459,459,459,459,0
|
|
20240619,190500,47240410,459,459,459,459,0
|
|
20240619,190400,47240410,459,459,459,459,0
|
|
20240619,190300,47240410,459,459,459,459,0
|
|
20240619,190200,47240410,459,459,459,459,0
|
|
20240619,190100,47240410,459,459,459,459,0
|
|
20240619,190000,47240410,459,459,459,459,0
|
|
20240619,185900,47240410,459,459,459,459,0
|
|
20240619,185800,47240410,459,459,459,459,0
|
|
20240619,185700,47240410,459,459,459,459,0
|
|
20240619,185600,47240410,459,459,459,459,0
|
|
20240619,185500,47240410,459,459,459,459,2700
|
|
20240619,185400,47240410,459,459,459,459,0
|
|
20240619,185300,47240410,459,459,459,459,0
|
|
20240619,185200,47240410,459,459,459,459,0
|
|
20240619,185100,47240410,459,459,459,459,0
|
|
20240619,185000,47240410,459,459,459,459,0
|
|
20240619,184900,47240410,459,459,459,459,0
|
|
20240619,184800,47240410,459,459,459,459,0
|
|
20240619,184700,47240410,459,459,459,459,0
|
|
20240619,184600,47240410,459,459,459,459,0
|
|
20240619,184500,47240410,459,459,459,459,0
|
|
20240619,184400,47240410,459,459,459,459,0
|
|
20240619,184300,47240410,459,459,459,459,0
|
|
20240619,184200,47240410,459,459,459,459,0
|
|
20240619,184100,47240410,459,459,459,459,0
|
|
20240619,184000,47240410,459,459,459,459,0
|
|
20240619,183900,47240410,459,459,459,459,0
|
|
20240619,183800,47240410,459,459,459,459,0
|
|
20240619,183700,47240410,459,459,459,459,0
|
|
20240619,183600,47240410,459,459,459,459,0
|
|
20240619,183500,47240410,459,459,459,459,0
|
|
20240619,183400,47240410,459,459,459,459,0
|
|
20240619,183300,47240410,459,459,459,459,0
|
|
20240619,183200,47240410,459,459,459,459,0
|
|
20240619,183100,47240410,459,459,459,459,0
|
|
20240619,183000,47240410,459,459,459,459,0
|
|
20240619,182900,47240410,459,459,459,459,0
|
|
20240619,182800,47240410,459,459,459,459,0
|
|
20240619,182700,47240410,459,459,459,459,0
|
|
20240619,182600,47240410,459,459,459,459,0
|
|
20240619,182500,47240410,459,459,459,459,2700
|
|
20240619,182400,47240410,459,459,459,459,0
|
|
20240619,182300,47240410,459,459,459,459,0
|
|
20240619,182200,47240410,459,459,459,459,0
|
|
20240619,182100,47240410,459,459,459,459,0
|
|
20240619,182000,47240410,459,459,459,459,0
|
|
20240619,181900,47240410,459,459,459,459,0
|
|
20240619,181800,47240410,459,459,459,459,0
|
|
20240619,181700,47240410,459,459,459,459,0
|
|
20240619,181600,47240410,459,459,459,459,0
|
|
20240619,181500,47240410,459,459,459,459,0
|
|
20240619,181400,47240410,459,459,459,459,0
|
|
20240619,181300,47240410,459,459,459,459,0
|
|
20240619,181200,47240410,459,459,459,459,0
|
|
20240619,181100,47240410,459,459,459,459,0
|
|
20240619,181000,47240410,459,459,459,459,0
|
|
20240619,180900,47240410,459,459,459,459,0
|
|
20240619,180800,47240410,459,459,459,459,0
|
|
20240619,180700,47240410,459,459,459,459,0
|
|
20240619,180600,47240410,459,459,459,459,0
|
|
20240619,180500,47240410,459,459,459,459,0
|
|
20240619,180400,47240410,459,459,459,459,0
|
|
20240619,180300,47240410,459,459,459,459,0
|
|
20240619,180200,47240410,459,459,459,459,0
|
|
20240619,180100,47240410,459,459,459,459,0
|
|
20240619,180000,47240410,459,459,459,459,0
|
|
20240619,175900,47240410,459,459,459,459,0
|
|
20240619,175800,47240410,459,459,459,459,0
|
|
20240619,175700,47240410,459,459,459,459,0
|
|
20240619,175600,47240410,459,459,459,459,0
|
|
20240619,175500,47240410,459,459,459,459,2700
|
|
20240619,175400,47240410,459,459,459,459,0
|
|
20240619,175300,47240410,459,459,459,459,0
|
|
20240619,175200,47240410,459,459,459,459,0
|
|
20240619,175100,47240410,459,459,459,459,0
|
|
20240619,175000,47240410,459,459,459,459,0
|
|
20240619,174900,47240410,459,459,459,459,0
|
|
20240619,174800,47240410,459,459,459,459,0
|
|
20240619,174700,47240410,459,459,459,459,0
|
|
20240619,174600,47240410,459,459,459,459,0
|
|
20240619,174500,47240410,459,459,459,459,0
|
|
20240619,174400,47240410,459,459,459,459,0
|
|
20240619,174300,47240410,459,459,459,459,0
|
|
20240619,174200,47240410,459,459,459,459,0
|
|
20240619,174100,47240410,459,459,459,459,0
|
|
20240619,174000,47240410,459,459,459,459,0
|
|
20240619,173900,47240410,459,459,459,459,0
|
|
20240619,173800,47240410,459,459,459,459,0
|
|
20240619,173700,47240410,459,459,459,459,0
|
|
20240619,173600,47240410,459,459,459,459,0
|
|
20240619,173500,47240410,459,459,459,459,0
|
|
20240619,173400,47240410,459,459,459,459,0
|
|
20240619,173300,47240410,459,459,459,459,0
|
|
20240619,173200,47240410,459,459,459,459,0
|
|
20240619,173100,47240410,459,459,459,459,0
|
|
20240619,173000,47240410,459,459,459,459,0
|
|
20240619,172900,47240410,459,459,459,459,0
|
|
20240619,172800,47240410,459,459,459,459,0
|
|
20240619,172700,47240410,459,459,459,459,0
|
|
20240619,172600,47240410,459,459,459,459,0
|
|
20240619,172500,47240410,459,459,459,459,2700
|
|
20240619,172400,47240410,459,459,459,459,0
|
|
20240619,172300,47240410,459,459,459,459,0
|
|
20240619,172200,47240410,459,459,459,459,0
|
|
20240619,172100,47240410,459,459,459,459,0
|
|
20240619,172000,47240410,459,459,459,459,0
|
|
20240619,171900,47240410,459,459,459,459,0
|
|
20240619,171800,47240410,459,459,459,459,0
|
|
20240619,171700,47240410,459,459,459,459,0
|
|
20240619,171600,47240410,459,459,459,459,0
|
|
20240619,171500,47240410,459,459,459,459,0
|
|
20240619,171400,47240410,459,459,459,459,0
|
|
20240619,171300,47240410,459,459,459,459,0
|
|
20240619,171200,47240410,459,459,459,459,0
|
|
20240619,171100,47240410,459,459,459,459,0
|
|
20240619,171000,47240410,459,459,459,459,0
|
|
20240619,170900,47240410,459,459,459,459,0
|
|
20240619,170800,47240410,459,459,459,459,0
|
|
20240619,170700,47240410,459,459,459,459,0
|
|
20240619,170600,47240410,459,459,459,459,0
|
|
20240619,170500,47240410,459,459,459,459,0
|
|
20240619,170400,47240410,459,459,459,459,0
|
|
20240619,170300,47240410,459,459,459,459,0
|
|
20240619,170200,47240410,459,459,459,459,0
|
|
20240619,170100,47240410,459,459,459,459,0
|
|
20240619,170000,47240410,459,459,459,459,0
|
|
20240619,165900,47240410,459,459,459,459,0
|
|
20240619,165800,47240410,459,459,459,459,0
|
|
20240619,165700,47240410,459,459,459,459,0
|
|
20240619,165600,47240410,459,459,459,459,0
|
|
20240619,165500,47240410,459,459,459,459,2700
|
|
20240619,165400,47240410,459,459,459,459,0
|
|
20240619,165300,47240410,459,459,459,459,0
|
|
20240619,165200,47240410,459,459,459,459,0
|
|
20240619,165100,47240410,459,459,459,459,0
|
|
20240619,165000,47240410,459,459,459,459,0
|
|
20240619,164900,47240410,459,459,459,459,0
|
|
20240619,164800,47240410,459,459,459,459,0
|
|
20240619,164700,47240410,459,459,459,459,0
|
|
20240619,164600,47240410,459,459,459,459,0
|
|
20240619,164500,47240410,459,459,459,459,0
|
|
20240619,164400,47240410,459,459,459,459,0
|
|
20240619,164300,47240410,459,459,459,459,0
|
|
20240619,164200,47240410,459,459,459,459,0
|
|
20240619,164100,47240410,459,459,459,459,0
|
|
20240619,164000,47240410,459,459,459,459,0
|
|
20240619,163900,47240410,459,459,459,459,0
|
|
20240619,163800,47240410,459,459,459,459,0
|
|
20240619,163700,47240410,459,459,459,459,0
|
|
20240619,163600,47240410,459,459,459,459,0
|
|
20240619,163500,47240410,459,459,459,459,0
|
|
20240619,163400,47240410,459,459,459,459,0
|
|
20240619,163300,47240410,459,459,459,459,0
|
|
20240619,163200,47240410,459,459,459,459,0
|
|
20240619,163100,47240410,459,459,459,459,0
|
|
20240619,163000,47240410,459,459,459,459,0
|
|
20240619,162900,47240410,459,459,459,459,0
|
|
20240619,162800,47240410,459,459,459,459,0
|
|
20240619,162700,47240410,459,459,459,459,0
|
|
20240619,162600,47240410,459,459,459,459,0
|
|
20240619,162500,47240410,459,459,459,459,2700
|
|
20240619,162400,47240410,459,459,459,459,0
|
|
20240619,162300,47240410,459,459,459,459,0
|
|
20240619,162200,47240410,459,459,459,459,0
|
|
20240619,162100,47240410,459,459,459,459,0
|
|
20240619,162000,47240410,459,459,459,459,0
|
|
20240619,161900,47240410,459,459,459,459,0
|
|
20240619,161800,47240410,459,459,459,459,0
|
|
20240619,161700,47240410,459,459,459,459,0
|
|
20240619,161600,47240410,459,459,459,459,0
|
|
20240619,161500,47240410,459,459,459,459,0
|
|
20240619,161400,47240410,459,459,459,459,0
|
|
20240619,161300,47240410,459,459,459,459,0
|
|
20240619,161200,47240410,459,459,459,459,0
|
|
20240619,161100,47240410,459,459,459,459,0
|
|
20240619,161000,47240410,459,459,459,459,0
|
|
20240619,160900,47240410,459,459,459,459,0
|
|
20240619,160800,47240410,459,459,459,459,0
|
|
20240619,160700,47240410,459,459,459,459,0
|
|
20240619,160600,47240410,459,459,459,459,0
|
|
20240619,160500,47240410,459,459,459,459,0
|
|
20240619,160400,47240410,459,459,459,459,0
|
|
20240619,160300,47240410,459,459,459,459,0
|
|
20240619,160200,47240410,459,459,459,459,0
|
|
20240619,160100,47240410,459,459,459,459,0
|
|
20240619,160000,47240410,459,459,459,459,0
|
|
20240619,155900,47240410,459,459,459,459,0
|
|
20240619,155800,47240410,459,459,459,459,0
|
|
20240619,155700,47240410,459,459,459,459,0
|
|
20240619,155600,47240410,459,459,459,459,0
|
|
20240619,155500,47240410,459,459,459,459,2700
|
|
20240619,155400,47240410,459,459,459,459,0
|
|
20240619,155300,47240410,459,459,459,459,0
|
|
20240619,155200,47240410,459,459,459,459,0
|
|
20240619,155100,47240410,459,459,459,459,0
|
|
20240619,155000,47240410,459,459,459,459,0
|
|
20240619,154900,47240410,459,459,459,459,0
|
|
20240619,154800,47240410,459,459,459,459,0
|
|
20240619,154700,47240410,459,459,459,459,0
|
|
20240619,154600,47240410,459,459,459,459,0
|
|
20240619,154500,47240410,459,459,459,459,0
|
|
20240619,154400,47240410,459,459,459,459,0
|
|
20240619,154300,47240410,459,459,459,459,0
|
|
20240619,154200,47240410,459,459,459,459,0
|
|
20240619,154100,47240410,459,459,459,459,0
|
|
20240619,154000,47240410,459,459,459,459,0
|
|
20240619,153900,47240410,459,459,459,459,0
|
|
20240619,153800,47240410,459,459,459,459,0
|
|
20240619,153700,47240410,459,459,459,459,0
|
|
20240619,153600,47240410,459,459,459,459,0
|
|
20240619,153500,47240410,459,459,459,459,0
|
|
20240619,153400,47240410,459,459,459,459,0
|
|
20240619,153300,47240410,459,459,459,459,0
|
|
20240619,153200,47240410,459,459,459,459,0
|
|
20240619,153100,47240410,459,459,459,459,0
|
|
20240619,153000,47240410,459,459,459,459,2700
|
|
20240619,152900,46001110,459,459,459,459,0
|
|
20240619,152800,46001110,459,459,459,459,0
|
|
20240619,152700,46001110,459,459,459,459,0
|
|
20240619,152600,46001110,459,459,459,459,0
|
|
20240619,152500,46001110,459,459,459,459,0
|
|
20240619,152400,46001110,459,459,459,459,0
|
|
20240619,152300,46001110,459,459,459,459,0
|
|
20240619,152200,46001110,459,459,459,459,0
|
|
20240619,152100,46001110,459,459,459,459,0
|
|
20240619,152000,46001110,459,459,459,459,0
|
|
20240619,151900,46001110,459,459,459,459,1
|
|
20240619,151800,46000651,458,458,458,458,42
|
|
20240619,151700,45981415,459,459,459,451,400
|
|
20240619,151600,45800999,451,455,455,451,1317
|
|
20240619,151500,45206390,459,459,459,459,0
|
|
20240619,151400,45206390,459,459,459,459,0
|
|
20240619,151300,45206390,459,459,459,459,0
|
|
20240619,151200,45206390,459,459,459,459,0
|
|
20240619,151100,45206390,459,459,459,459,0
|
|
20240619,151000,45206390,459,459,459,459,0
|
|
20240619,150900,45206390,459,459,459,459,0
|
|
20240619,150800,45206390,459,459,459,459,0
|
|
20240619,150700,45206390,459,459,459,459,0
|
|
20240619,150600,45206390,459,459,459,459,100
|
|
20240619,150500,45160490,459,459,459,459,0
|
|
20240619,150400,45160490,459,459,459,459,0
|
|
20240619,150300,45160490,459,459,459,459,0
|
|
20240619,150200,45160490,459,459,459,459,2
|
|
20240619,150100,45159572,462,462,462,462,0
|
|
20240619,150000,45159572,462,462,462,462,0
|
|
20240619,145900,45159572,462,462,462,462,5
|
|
20240619,145800,45157262,462,462,462,462,0
|
|
20240619,145700,45157262,462,462,462,462,0
|
|
20240619,145600,45157262,462,462,462,462,0
|
|
20240619,145500,45157262,462,462,462,462,0
|
|
20240619,145400,45157262,462,462,462,462,0
|
|
20240619,145300,45157262,462,462,462,462,0
|
|
20240619,145200,45157262,462,462,462,462,0
|
|
20240619,145100,45157262,462,462,462,462,86
|
|
20240619,145000,45117530,463,463,463,463,0
|
|
20240619,144900,45117530,463,463,463,463,738
|
|
20240619,144800,44775836,464,464,464,464,0
|
|
20240619,144700,44775836,464,457,464,457,50
|
|
20240619,144600,44752979,457,457,457,457,0
|
|
20240619,144500,44752979,457,457,457,457,0
|
|
20240619,144400,44752979,457,457,457,457,0
|
|
20240619,144300,44752979,457,457,457,457,2
|
|
20240619,144200,44752065,458,457,458,457,3324
|
|
20240619,144100,43230642,454,454,454,454,1049
|
|
20240619,144000,42754396,454,454,454,454,0
|
|
20240619,143900,42754396,454,454,454,454,0
|
|
20240619,143800,42754396,454,454,454,454,0
|
|
20240619,143700,42754396,454,454,454,454,0
|
|
20240619,143600,42754396,454,454,454,454,0
|
|
20240619,143500,42754396,454,454,454,454,1
|
|
20240619,143400,42753942,453,453,453,453,90
|
|
20240619,143300,42713172,453,453,453,453,215
|
|
20240619,143200,42615777,453,453,453,453,0
|
|
20240619,143100,42615777,453,453,453,453,4
|
|
20240619,143000,42613965,454,454,454,454,0
|
|
20240619,142900,42613965,454,454,454,454,0
|
|
20240619,142800,42613965,454,454,454,454,0
|
|
20240619,142700,42613965,454,454,454,454,0
|
|
20240619,142600,42613965,454,453,454,453,151
|
|
20240619,142500,42545561,454,454,454,454,0
|
|
20240619,142400,42545561,454,454,454,454,0
|
|
20240619,142300,42545561,454,455,455,454,221
|
|
20240619,142200,42445217,456,456,456,456,0
|
|
20240619,142100,42445217,456,456,456,456,0
|
|
20240619,142000,42445217,456,455,456,455,2
|
|
20240619,141900,42444306,455,455,455,455,0
|
|
20240619,141800,42444306,455,455,455,455,100
|
|
20240619,141700,42398806,456,457,457,456,2
|
|
20240619,141600,42397893,457,457,457,457,0
|
|
20240619,141500,42397893,457,457,457,457,0
|
|
20240619,141400,42397893,457,457,457,457,0
|
|
20240619,141300,42397893,457,457,457,457,100
|
|
20240619,141200,42352193,459,459,459,459,0
|
|
20240619,141100,42352193,459,459,459,459,0
|
|
20240619,141000,42352193,459,459,459,459,0
|
|
20240619,140900,42352193,459,459,459,459,0
|
|
20240619,140800,42352193,459,459,459,459,4
|
|
20240619,140700,42350357,451,451,451,451,0
|
|
20240619,140600,42350357,451,451,451,451,0
|
|
20240619,140500,42350357,451,451,451,451,0
|
|
20240619,140400,42350357,451,451,451,451,0
|
|
20240619,140300,42350357,451,451,451,451,0
|
|
20240619,140200,42350357,451,451,451,451,0
|
|
20240619,140100,42350357,451,454,454,451,2500
|
|
20240619,140000,41217285,463,463,463,463,0
|
|
20240619,135900,41217285,463,463,463,463,0
|
|
20240619,135800,41217285,463,463,463,463,0
|
|
20240619,135700,41217285,463,463,463,463,0
|
|
20240619,135600,41217285,463,463,463,463,0
|
|
20240619,135500,41217285,463,463,463,463,0
|
|
20240619,135400,41217285,463,463,463,463,0
|
|
20240619,135300,41217285,463,461,463,461,173
|
|
20240619,135200,41137430,463,463,463,463,0
|
|
20240619,135100,41137430,463,463,463,463,0
|
|
20240619,135000,41137430,463,463,463,463,0
|
|
20240619,134900,41137430,463,463,463,463,3
|
|
20240619,134800,41136041,453,453,453,453,0
|
|
20240619,134700,41136041,453,453,453,453,0
|
|
20240619,134600,41136041,453,453,453,453,10
|
|
20240619,134500,41131511,465,465,465,465,0
|
|
20240619,134400,41131511,465,455,465,450,16254
|
|
20240619,134300,33641950,450,450,450,450,5000
|
|
20240619,134200,31391950,450,451,451,450,1000
|
|
20240619,134100,30941850,450,450,450,450,0
|
|
20240619,134000,30941850,450,450,450,450,0
|
|
20240619,133900,30941850,450,450,450,450,0
|
|
20240619,133800,30941850,450,450,450,450,500
|
|
20240619,133700,30716850,455,455,455,455,0
|
|
20240619,133600,30716850,455,455,455,455,0
|
|
20240619,133500,30716850,455,455,455,455,0
|
|
20240619,133400,30716850,455,455,455,455,0
|
|
20240619,133300,30716850,455,455,455,455,70
|
|
20240619,133200,30685000,455,455,455,455,3
|
|
20240619,133100,30683635,450,450,450,450,0
|
|
20240619,133000,30683635,450,450,450,450,0
|
|
20240619,132900,30683635,450,451,451,450,281
|
|
20240619,132800,30557176,459,459,459,459,0
|
|
20240619,132700,30557176,459,459,459,459,0
|
|
20240619,132600,30557176,459,459,459,459,0
|
|
20240619,132500,30557176,459,459,459,459,0
|
|
20240619,132400,30557176,459,459,459,459,0
|
|
20240619,132300,30557176,459,459,459,459,0
|
|
20240619,132200,30557176,459,459,459,459,0
|
|
20240619,132100,30557176,459,459,459,459,0
|
|
20240619,132000,30557176,459,459,459,459,0
|
|
20240619,131900,30557176,459,459,459,459,0
|
|
20240619,131800,30557176,459,459,459,459,0
|
|
20240619,131700,30557176,459,459,459,459,0
|
|
20240619,131600,30557176,459,459,459,459,0
|
|
20240619,131500,30557176,459,459,459,459,0
|
|
20240619,131400,30557176,459,459,459,459,0
|
|
20240619,131300,30557176,459,459,459,459,0
|
|
20240619,131200,30557176,459,459,459,459,0
|
|
20240619,131100,30557176,459,459,459,459,16
|
|
20240619,131000,30549832,459,459,459,459,0
|
|
20240619,130900,30549832,459,459,459,459,0
|
|
20240619,130800,30549832,459,459,459,459,0
|
|
20240619,130700,30549832,459,459,459,459,0
|
|
20240619,130600,30549832,459,459,459,459,0
|
|
20240619,130500,30549832,459,459,459,459,0
|
|
20240619,130400,30549832,459,459,459,459,101
|
|
20240619,130300,30503473,459,459,459,459,0
|
|
20240619,130200,30503473,459,459,459,459,0
|
|
20240619,130100,30503473,459,459,459,459,0
|
|
20240619,130000,30503473,459,459,459,459,0
|
|
20240619,125900,30503473,459,459,459,459,0
|
|
20240619,125800,30503473,459,459,459,459,0
|
|
20240619,125700,30503473,459,459,459,459,0
|
|
20240619,125600,30503473,459,459,459,459,0
|
|
20240619,125500,30503473,459,459,459,459,0
|
|
20240619,125400,30503473,459,459,459,459,0
|
|
20240619,125300,30503473,459,459,459,459,0
|
|
20240619,125200,30503473,459,459,459,459,0
|
|
20240619,125100,30503473,459,459,459,459,0
|
|
20240619,125000,30503473,459,459,459,459,0
|
|
20240619,124900,30503473,459,459,459,459,3
|
|
20240619,124800,30502096,450,450,450,450,0
|
|
20240619,124700,30502096,450,451,451,450,2000
|
|
20240619,124600,29601044,459,459,459,459,0
|
|
20240619,124500,29601044,459,459,459,459,1017
|
|
20240619,124400,29134241,459,459,459,459,0
|
|
20240619,124300,29134241,459,459,459,459,0
|
|
20240619,124200,29134241,459,459,459,459,0
|
|
20240619,124100,29134241,459,459,459,459,2
|
|
20240619,124000,29133323,459,459,459,459,0
|
|
20240619,123900,29133323,459,459,459,459,13
|
|
20240619,123800,29127356,459,459,459,459,0
|
|
20240619,123700,29127356,459,459,459,459,33
|
|
20240619,123600,29112209,460,451,460,451,36
|
|
20240619,123500,29095946,450,450,450,450,0
|
|
20240619,123400,29095946,450,450,450,450,0
|
|
20240619,123300,29095946,450,450,450,450,0
|
|
20240619,123200,29095946,450,450,450,450,0
|
|
20240619,123100,29095946,450,450,450,450,0
|
|
20240619,123000,29095946,450,450,450,450,0
|
|
20240619,122900,29095946,450,452,452,450,2800
|
|
20240619,122800,27835451,452,455,455,452,4000
|
|
20240619,122700,26022816,455,455,455,455,0
|
|
20240619,122600,26022816,455,461,461,455,1237
|
|
20240619,122500,25459170,456,456,456,456,0
|
|
20240619,122400,25459170,456,456,456,456,0
|
|
20240619,122300,25459170,456,456,456,456,0
|
|
20240619,122200,25459170,456,456,456,456,0
|
|
20240619,122100,25459170,456,456,456,456,2000
|
|
20240619,122000,24547170,462,462,462,462,0
|
|
20240619,121900,24547170,462,462,462,462,0
|
|
20240619,121800,24547170,462,462,462,462,0
|
|
20240619,121700,24547170,462,462,462,462,0
|
|
20240619,121600,24547170,462,462,462,462,1
|
|
20240619,121500,24546708,456,456,456,456,0
|
|
20240619,121400,24546708,456,456,456,456,0
|
|
20240619,121300,24546708,456,457,457,456,637
|
|
20240619,121200,24256136,462,462,462,462,0
|
|
20240619,121100,24256136,462,462,462,462,0
|
|
20240619,121000,24256136,462,462,462,462,0
|
|
20240619,120900,24256136,462,462,462,462,0
|
|
20240619,120800,24256136,462,462,462,462,0
|
|
20240619,120700,24256136,462,462,462,462,0
|
|
20240619,120600,24256136,462,462,462,462,0
|
|
20240619,120500,24256136,462,462,462,462,0
|
|
20240619,120400,24256136,462,462,462,462,0
|
|
20240619,120300,24256136,462,462,462,462,0
|
|
20240619,120200,24256136,462,462,462,462,0
|
|
20240619,120100,24256136,462,462,462,462,0
|
|
20240619,120000,24256136,462,462,462,462,0
|
|
20240619,115900,24256136,462,462,462,462,0
|
|
20240619,115800,24256136,462,462,462,462,1
|
|
20240619,115700,24255674,462,462,462,462,0
|
|
20240619,115600,24255674,462,462,462,462,0
|
|
20240619,115500,24255674,462,462,462,462,0
|
|
20240619,115400,24255674,462,462,462,462,0
|
|
20240619,115300,24255674,462,462,462,462,0
|
|
20240619,115200,24255674,462,462,462,462,0
|
|
20240619,115100,24255674,462,462,462,462,0
|
|
20240619,115000,24255674,462,463,463,457,535
|
|
20240619,114900,24011115,457,458,458,457,16
|
|
20240619,114800,24003801,464,464,464,464,0
|
|
20240619,114700,24003801,464,464,464,464,0
|
|
20240619,114600,24003801,464,464,464,464,1
|
|
20240619,114500,24003337,458,458,458,458,1
|
|
20240619,114400,24002879,464,464,464,464,0
|
|
20240619,114300,24002879,464,464,464,464,0
|
|
20240619,114200,24002879,464,464,464,464,0
|
|
20240619,114100,24002879,464,464,464,464,0
|
|
20240619,114000,24002879,464,464,464,464,5
|
|
20240619,113900,24000559,464,464,464,464,0
|
|
20240619,113800,24000559,464,464,464,464,0
|
|
20240619,113700,24000559,464,464,464,464,0
|
|
20240619,113600,24000559,464,464,464,464,0
|
|
20240619,113500,24000559,464,464,464,464,0
|
|
20240619,113400,24000559,464,464,464,464,0
|
|
20240619,113300,24000559,464,464,464,464,10
|
|
20240619,113200,23995919,464,464,464,464,0
|
|
20240619,113100,23995919,464,464,464,464,0
|
|
20240619,113000,23995919,464,464,464,464,0
|
|
20240619,112900,23995919,464,464,464,464,103
|
|
20240619,112800,23948127,465,465,465,465,0
|
|
20240619,112700,23948127,465,465,465,465,0
|
|
20240619,112600,23948127,465,465,465,465,0
|
|
20240619,112500,23948127,465,465,465,465,0
|
|
20240619,112400,23948127,465,465,465,465,0
|
|
20240619,112300,23948127,465,465,465,465,0
|
|
20240619,112200,23948127,465,465,465,465,0
|
|
20240619,112100,23948127,465,465,465,465,0
|
|
20240619,112000,23948127,465,465,465,465,0
|
|
20240619,111900,23948127,465,465,465,465,1
|
|
20240619,111800,23947662,465,465,465,465,0
|
|
20240619,111700,23947662,465,465,465,465,0
|
|
20240619,111600,23947662,465,465,465,465,0
|
|
20240619,111500,23947662,465,465,465,465,45
|
|
20240619,111400,23926737,457,457,457,457,0
|
|
20240619,111300,23926737,457,457,457,457,0
|
|
20240619,111200,23926737,457,457,457,457,0
|
|
20240619,111100,23926737,457,459,459,457,1000
|
|
20240619,111000,23468117,466,466,466,466,0
|
|
20240619,110900,23468117,466,466,466,466,0
|
|
20240619,110800,23468117,466,466,466,466,0
|
|
20240619,110700,23468117,466,466,466,466,0
|
|
20240619,110600,23468117,466,466,466,466,0
|
|
20240619,110500,23468117,466,466,466,466,0
|
|
20240619,110400,23468117,466,466,466,466,7
|
|
20240619,110300,23464855,466,466,466,466,0
|
|
20240619,110200,23464855,466,466,466,466,0
|
|
20240619,110100,23464855,466,466,466,466,16
|
|
20240619,110000,23457399,466,466,466,466,0
|
|
20240619,105900,23457399,466,466,466,466,0
|
|
20240619,105800,23457399,466,466,466,466,0
|
|
20240619,105700,23457399,466,466,466,466,0
|
|
20240619,105600,23457399,466,466,466,466,0
|
|
20240619,105500,23457399,466,466,466,466,3
|
|
20240619,105400,23456001,459,459,459,459,0
|
|
20240619,105300,23456001,459,462,462,459,3000
|
|
20240619,105200,22075866,471,471,471,471,14
|
|
20240619,105100,22069272,471,471,471,471,1
|
|
20240619,105000,22068801,471,471,471,471,0
|
|
20240619,104900,22068801,471,471,471,471,0
|
|
20240619,104800,22068801,471,471,471,471,0
|
|
20240619,104700,22068801,471,462,471,462,41
|
|
20240619,104600,22049690,471,471,471,471,0
|
|
20240619,104500,22049690,471,471,471,471,0
|
|
20240619,104400,22049690,471,471,471,471,0
|
|
20240619,104300,22049690,471,471,471,471,0
|
|
20240619,104200,22049690,471,471,471,471,0
|
|
20240619,104100,22049690,471,471,471,471,34
|
|
20240619,104000,22033676,471,466,471,465,1230
|
|
20240619,103900,21461209,466,463,466,463,2063
|
|
20240619,103800,20504418,463,463,463,463,0
|
|
20240619,103700,20504418,463,463,463,463,0
|
|
20240619,103600,20504418,463,463,463,463,26
|
|
20240619,103500,20492380,463,463,463,463,0
|
|
20240619,103400,20492380,463,463,463,463,0
|
|
20240619,103300,20492380,463,463,463,463,0
|
|
20240619,103200,20492380,463,463,463,463,0
|
|
20240619,103100,20492380,463,463,463,463,0
|
|
20240619,103000,20492380,463,463,463,463,0
|
|
20240619,102900,20492380,463,463,463,463,0
|
|
20240619,102800,20492380,463,463,463,463,0
|
|
20240619,102700,20492380,463,463,463,463,0
|
|
20240619,102600,20492380,463,463,463,463,0
|
|
20240619,102500,20492380,463,463,463,463,0
|
|
20240619,102400,20492380,463,463,463,463,1
|
|
20240619,102300,20491917,456,456,456,456,0
|
|
20240619,102200,20491917,456,458,458,456,1900
|
|
20240619,102100,19624727,464,464,464,464,0
|
|
20240619,102000,19624727,464,459,464,459,527
|
|
20240619,101900,19382325,465,464,465,464,412
|
|
20240619,101800,19190932,466,464,467,464,1227
|
|
20240619,101700,18620044,463,457,463,457,2390
|
|
20240619,101600,17526057,463,463,463,463,0
|
|
20240619,101500,17526057,463,463,463,463,0
|
|
20240619,101400,17526057,463,463,463,463,0
|
|
20240619,101300,17526057,463,463,463,463,0
|
|
20240619,101200,17526057,463,463,463,463,0
|
|
20240619,101100,17526057,463,463,463,463,0
|
|
20240619,101000,17526057,463,463,463,463,0
|
|
20240619,100900,17526057,463,463,463,463,0
|
|
20240619,100800,17526057,463,463,463,463,0
|
|
20240619,100700,17526057,463,463,463,463,0
|
|
20240619,100600,17526057,463,463,463,463,0
|
|
20240619,100500,17526057,463,463,463,463,0
|
|
20240619,100400,17526057,463,463,463,463,0
|
|
20240619,100300,17526057,463,463,463,463,0
|
|
20240619,100200,17526057,463,463,463,463,0
|
|
20240619,100100,17526057,463,463,463,463,0
|
|
20240619,100000,17526057,463,463,463,463,0
|
|
20240619,095900,17526057,463,463,463,463,0
|
|
20240619,095800,17526057,463,463,463,463,1
|
|
20240619,095700,17525594,465,465,465,465,0
|
|
20240619,095600,17525594,465,465,465,465,0
|
|
20240619,095500,17525594,465,465,465,465,0
|
|
20240619,095400,17525594,465,465,465,465,1
|
|
20240619,095300,17525129,463,463,463,463,0
|
|
20240619,095200,17525129,463,463,466,463,1001
|
|
20240619,095100,17061195,463,463,463,463,3
|
|
20240619,095000,17059806,460,458,460,458,2143
|
|
20240619,094900,16075780,455,455,455,455,0
|
|
20240619,094800,16075780,455,455,455,455,1221
|
|
20240619,094700,15520225,460,460,460,460,0
|
|
20240619,094600,15520225,460,460,460,460,14
|
|
20240619,094500,15513785,455,456,456,455,3989
|
|
20240619,094400,13697790,458,460,460,458,116
|
|
20240619,094300,13644644,466,466,466,466,0
|
|
20240619,094200,13644644,466,466,466,466,0
|
|
20240619,094100,13644644,466,466,466,466,1
|
|
20240619,094000,13644178,460,460,460,460,0
|
|
20240619,093900,13644178,460,462,462,460,5000
|
|
20240619,093800,11344160,472,472,472,472,0
|
|
20240619,093700,11344160,472,472,472,472,0
|
|
20240619,093600,11344160,472,472,472,472,0
|
|
20240619,093500,11344160,472,472,472,472,0
|
|
20240619,093400,11344160,472,472,472,472,0
|
|
20240619,093300,11344160,472,472,472,472,1
|
|
20240619,093200,11343688,473,473,473,473,0
|
|
20240619,093100,11343688,473,472,473,472,2109
|
|
20240619,093000,10347063,474,474,474,474,0
|
|
20240619,092900,10347063,474,474,474,474,0
|
|
20240619,092800,10347063,474,474,474,474,0
|
|
20240619,092700,10347063,474,471,474,471,50
|
|
20240619,092600,10323481,471,468,471,468,2432
|
|
20240619,092500,9183865,462,460,462,460,1141
|
|
20240619,092400,8658167,468,468,468,468,0
|
|
20240619,092300,8658167,468,468,468,468,0
|
|
20240619,092200,8658167,468,453,468,453,6155
|
|
20240619,092100,5867595,450,452,452,450,1531
|
|
20240619,092000,5178445,454,454,454,454,201
|
|
20240619,091900,5087191,454,454,454,454,1
|
|
20240619,091800,5086737,454,454,454,454,1
|
|
20240619,091700,5086283,454,454,454,454,0
|
|
20240619,091600,5086283,454,454,454,454,0
|
|
20240619,091500,5086283,454,454,454,454,0
|
|
20240619,091400,5086283,454,454,454,454,0
|
|
20240619,091300,5086283,454,454,454,454,0
|
|
20240619,091200,5086283,454,454,454,454,0
|
|
20240619,091100,5086283,454,454,454,454,1
|
|
20240619,091000,5085829,443,456,456,443,1079
|
|
20240619,090900,4603102,459,459,459,459,0
|
|
20240619,090800,4603102,459,458,459,458,149
|
|
20240619,090700,4534755,462,462,462,462,0
|
|
20240619,090600,4534755,462,462,462,462,371
|
|
20240619,090500,4363353,464,464,464,464,1
|
|
20240619,090400,4362889,450,465,468,450,8096
|
|
20240619,090300,706957,465,466,466,465,310
|
|
20240619,090200,562800,469,469,469,469,0
|
|
20240619,090100,562800,469,469,469,469,0
|
|
20240619,090000,562800,469,469,469,469,1200
|