628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192500,91947302,454,454,454,454,4001
|
|
20240620,192400,91947302,454,454,454,454,0
|
|
20240620,192300,91947302,454,454,454,454,0
|
|
20240620,192200,91947302,454,454,454,454,0
|
|
20240620,192100,91947302,454,454,454,454,0
|
|
20240620,192000,91947302,454,454,454,454,0
|
|
20240620,191900,91947302,454,454,454,454,0
|
|
20240620,191800,91947302,454,454,454,454,0
|
|
20240620,191700,91947302,454,454,454,454,0
|
|
20240620,191600,91947302,454,454,454,454,0
|
|
20240620,191500,91947302,454,454,454,454,0
|
|
20240620,191400,91947302,454,454,454,454,0
|
|
20240620,191300,91947302,454,454,454,454,0
|
|
20240620,191200,91947302,454,454,454,454,0
|
|
20240620,191100,91947302,454,454,454,454,0
|
|
20240620,191000,91947302,454,454,454,454,0
|
|
20240620,190900,91947302,454,454,454,454,0
|
|
20240620,190800,91947302,454,454,454,454,0
|
|
20240620,190700,91947302,454,454,454,454,0
|
|
20240620,190600,91947302,454,454,454,454,0
|
|
20240620,190500,91947302,454,454,454,454,0
|
|
20240620,190400,91947302,454,454,454,454,0
|
|
20240620,190300,91947302,454,454,454,454,0
|
|
20240620,190200,91947302,454,454,454,454,0
|
|
20240620,190100,91947302,454,454,454,454,0
|
|
20240620,190000,91947302,454,454,454,454,0
|
|
20240620,185900,91947302,454,454,454,454,0
|
|
20240620,185800,91947302,454,454,454,454,0
|
|
20240620,185700,91947302,454,454,454,454,0
|
|
20240620,185600,91947302,454,454,454,454,0
|
|
20240620,185500,91947302,454,454,454,454,4001
|
|
20240620,185400,91947302,454,454,454,454,0
|
|
20240620,185300,91947302,454,454,454,454,0
|
|
20240620,185200,91947302,454,454,454,454,0
|
|
20240620,185100,91947302,454,454,454,454,0
|
|
20240620,185000,91947302,454,454,454,454,0
|
|
20240620,184900,91947302,454,454,454,454,0
|
|
20240620,184800,91947302,454,454,454,454,0
|
|
20240620,184700,91947302,454,454,454,454,0
|
|
20240620,184600,91947302,454,454,454,454,0
|
|
20240620,184500,91947302,454,454,454,454,0
|
|
20240620,184400,91947302,454,454,454,454,0
|
|
20240620,184300,91947302,454,454,454,454,0
|
|
20240620,184200,91947302,454,454,454,454,0
|
|
20240620,184100,91947302,454,454,454,454,0
|
|
20240620,184000,91947302,454,454,454,454,0
|
|
20240620,183900,91947302,454,454,454,454,0
|
|
20240620,183800,91947302,454,454,454,454,0
|
|
20240620,183700,91947302,454,454,454,454,0
|
|
20240620,183600,91947302,454,454,454,454,0
|
|
20240620,183500,91947302,454,454,454,454,0
|
|
20240620,183400,91947302,454,454,454,454,0
|
|
20240620,183300,91947302,454,454,454,454,0
|
|
20240620,183200,91947302,454,454,454,454,0
|
|
20240620,183100,91947302,454,454,454,454,0
|
|
20240620,183000,91947302,454,454,454,454,0
|
|
20240620,182900,91947302,454,454,454,454,0
|
|
20240620,182800,91947302,454,454,454,454,0
|
|
20240620,182700,91947302,454,454,454,454,0
|
|
20240620,182600,91947302,454,454,454,454,0
|
|
20240620,182500,91947302,454,454,454,454,4001
|
|
20240620,182400,91947302,454,454,454,454,0
|
|
20240620,182300,91947302,454,454,454,454,0
|
|
20240620,182200,91947302,454,454,454,454,0
|
|
20240620,182100,91947302,454,454,454,454,0
|
|
20240620,182000,91947302,454,454,454,454,0
|
|
20240620,181900,91947302,454,454,454,454,0
|
|
20240620,181800,91947302,454,454,454,454,0
|
|
20240620,181700,91947302,454,454,454,454,0
|
|
20240620,181600,91947302,454,454,454,454,0
|
|
20240620,181500,91947302,454,454,454,454,0
|
|
20240620,181400,91947302,454,454,454,454,0
|
|
20240620,181300,91947302,454,454,454,454,0
|
|
20240620,181200,91947302,454,454,454,454,0
|
|
20240620,181100,91947302,454,454,454,454,0
|
|
20240620,181000,91947302,454,454,454,454,0
|
|
20240620,180900,91947302,454,454,454,454,0
|
|
20240620,180800,91947302,454,454,454,454,0
|
|
20240620,180700,91947302,454,454,454,454,0
|
|
20240620,180600,91947302,454,454,454,454,0
|
|
20240620,180500,91947302,454,454,454,454,0
|
|
20240620,180400,91947302,454,454,454,454,0
|
|
20240620,180300,91947302,454,454,454,454,0
|
|
20240620,180200,91947302,454,454,454,454,0
|
|
20240620,180100,91947302,454,454,454,454,0
|
|
20240620,180000,91947302,454,454,454,454,0
|
|
20240620,175900,91947302,454,454,454,454,0
|
|
20240620,175800,91947302,454,454,454,454,0
|
|
20240620,175700,91947302,454,454,454,454,0
|
|
20240620,175600,91947302,454,454,454,454,0
|
|
20240620,175500,91947302,454,454,454,454,4001
|
|
20240620,175400,91947302,454,454,454,454,0
|
|
20240620,175300,91947302,454,454,454,454,0
|
|
20240620,175200,91947302,454,454,454,454,0
|
|
20240620,175100,91947302,454,454,454,454,0
|
|
20240620,175000,91947302,454,454,454,454,0
|
|
20240620,174900,91947302,454,454,454,454,0
|
|
20240620,174800,91947302,454,454,454,454,0
|
|
20240620,174700,91947302,454,454,454,454,0
|
|
20240620,174600,91947302,454,454,454,454,0
|
|
20240620,174500,91947302,454,454,454,454,0
|
|
20240620,174400,91947302,454,454,454,454,0
|
|
20240620,174300,91947302,454,454,454,454,0
|
|
20240620,174200,91947302,454,454,454,454,0
|
|
20240620,174100,91947302,454,454,454,454,0
|
|
20240620,174000,91947302,454,454,454,454,0
|
|
20240620,173900,91947302,454,454,454,454,0
|
|
20240620,173800,91947302,454,454,454,454,0
|
|
20240620,173700,91947302,454,454,454,454,0
|
|
20240620,173600,91947302,454,454,454,454,0
|
|
20240620,173500,91947302,454,454,454,454,0
|
|
20240620,173400,91947302,454,454,454,454,0
|
|
20240620,173300,91947302,454,454,454,454,0
|
|
20240620,173200,91947302,454,454,454,454,0
|
|
20240620,173100,91947302,454,454,454,454,0
|
|
20240620,173000,91947302,454,454,454,454,0
|
|
20240620,172900,91947302,454,454,454,454,0
|
|
20240620,172800,91947302,454,454,454,454,0
|
|
20240620,172700,91947302,454,454,454,454,0
|
|
20240620,172600,91947302,454,454,454,454,0
|
|
20240620,172500,91947302,454,454,454,454,4001
|
|
20240620,172400,91947302,454,454,454,454,0
|
|
20240620,172300,91947302,454,454,454,454,0
|
|
20240620,172200,91947302,454,454,454,454,0
|
|
20240620,172100,91947302,454,454,454,454,0
|
|
20240620,172000,91947302,454,454,454,454,0
|
|
20240620,171900,91947302,454,454,454,454,0
|
|
20240620,171800,91947302,454,454,454,454,0
|
|
20240620,171700,91947302,454,454,454,454,0
|
|
20240620,171600,91947302,454,454,454,454,0
|
|
20240620,171500,91947302,454,454,454,454,0
|
|
20240620,171400,91947302,454,454,454,454,0
|
|
20240620,171300,91947302,454,454,454,454,0
|
|
20240620,171200,91947302,454,454,454,454,0
|
|
20240620,171100,91947302,454,454,454,454,0
|
|
20240620,171000,91947302,454,454,454,454,0
|
|
20240620,170900,91947302,454,454,454,454,0
|
|
20240620,170800,91947302,454,454,454,454,0
|
|
20240620,170700,91947302,454,454,454,454,0
|
|
20240620,170600,91947302,454,454,454,454,0
|
|
20240620,170500,91947302,454,454,454,454,0
|
|
20240620,170400,91947302,454,454,454,454,0
|
|
20240620,170300,91947302,454,454,454,454,0
|
|
20240620,170200,91947302,454,454,454,454,0
|
|
20240620,170100,91947302,454,454,454,454,0
|
|
20240620,170000,91947302,454,454,454,454,0
|
|
20240620,165900,91947302,454,454,454,454,0
|
|
20240620,165800,91947302,454,454,454,454,0
|
|
20240620,165700,91947302,454,454,454,454,0
|
|
20240620,165600,91947302,454,454,454,454,0
|
|
20240620,165500,91947302,454,454,454,454,4001
|
|
20240620,165400,91947302,454,454,454,454,0
|
|
20240620,165300,91947302,454,454,454,454,0
|
|
20240620,165200,91947302,454,454,454,454,0
|
|
20240620,165100,91947302,454,454,454,454,0
|
|
20240620,165000,91947302,454,454,454,454,0
|
|
20240620,164900,91947302,454,454,454,454,0
|
|
20240620,164800,91947302,454,454,454,454,0
|
|
20240620,164700,91947302,454,454,454,454,0
|
|
20240620,164600,91947302,454,454,454,454,0
|
|
20240620,164500,91947302,454,454,454,454,0
|
|
20240620,164400,91947302,454,454,454,454,0
|
|
20240620,164300,91947302,454,454,454,454,0
|
|
20240620,164200,91947302,454,454,454,454,0
|
|
20240620,164100,91947302,454,454,454,454,0
|
|
20240620,164000,91947302,454,454,454,454,0
|
|
20240620,163900,91947302,454,454,454,454,0
|
|
20240620,163800,91947302,454,454,454,454,0
|
|
20240620,163700,91947302,454,454,454,454,0
|
|
20240620,163600,91947302,454,454,454,454,0
|
|
20240620,163500,91947302,454,454,454,454,0
|
|
20240620,163400,91947302,454,454,454,454,0
|
|
20240620,163300,91947302,454,454,454,454,0
|
|
20240620,163200,91947302,454,454,454,454,0
|
|
20240620,163100,91947302,454,454,454,454,0
|
|
20240620,163000,91947302,454,454,454,454,0
|
|
20240620,162900,91947302,454,454,454,454,0
|
|
20240620,162800,91947302,454,454,454,454,0
|
|
20240620,162700,91947302,454,454,454,454,0
|
|
20240620,162600,91947302,454,454,454,454,0
|
|
20240620,162500,91947302,454,454,454,454,4001
|
|
20240620,162400,91947302,454,454,454,454,0
|
|
20240620,162300,91947302,454,454,454,454,0
|
|
20240620,162200,91947302,454,454,454,454,0
|
|
20240620,162100,91947302,454,454,454,454,0
|
|
20240620,162000,91947302,454,454,454,454,0
|
|
20240620,161900,91947302,454,454,454,454,0
|
|
20240620,161800,91947302,454,454,454,454,0
|
|
20240620,161700,91947302,454,454,454,454,0
|
|
20240620,161600,91947302,454,454,454,454,0
|
|
20240620,161500,91947302,454,454,454,454,0
|
|
20240620,161400,91947302,454,454,454,454,0
|
|
20240620,161300,91947302,454,454,454,454,0
|
|
20240620,161200,91947302,454,454,454,454,0
|
|
20240620,161100,91947302,454,454,454,454,0
|
|
20240620,161000,91947302,454,454,454,454,0
|
|
20240620,160900,91947302,454,454,454,454,0
|
|
20240620,160800,91947302,454,454,454,454,0
|
|
20240620,160700,91947302,454,454,454,454,0
|
|
20240620,160600,91947302,454,454,454,454,0
|
|
20240620,160500,91947302,454,454,454,454,0
|
|
20240620,160400,91947302,454,454,454,454,0
|
|
20240620,160300,91947302,454,454,454,454,0
|
|
20240620,160200,91947302,454,454,454,454,0
|
|
20240620,160100,91947302,454,454,454,454,0
|
|
20240620,160000,91947302,454,454,454,454,0
|
|
20240620,155900,91947302,454,454,454,454,0
|
|
20240620,155800,91947302,454,454,454,454,0
|
|
20240620,155700,91947302,454,454,454,454,0
|
|
20240620,155600,91947302,454,454,454,454,0
|
|
20240620,155500,91947302,454,454,454,454,4001
|
|
20240620,155400,91947302,454,454,454,454,0
|
|
20240620,155300,91947302,454,454,454,454,0
|
|
20240620,155200,91947302,454,454,454,454,0
|
|
20240620,155100,91947302,454,454,454,454,0
|
|
20240620,155000,91947302,454,454,454,454,0
|
|
20240620,154900,91947302,454,454,454,454,0
|
|
20240620,154800,91947302,454,454,454,454,0
|
|
20240620,154700,91947302,454,454,454,454,0
|
|
20240620,154600,91947302,454,454,454,454,0
|
|
20240620,154500,91947302,454,454,454,454,0
|
|
20240620,154400,91947302,454,454,454,454,0
|
|
20240620,154300,91947302,454,454,454,454,0
|
|
20240620,154200,91947302,454,454,454,454,0
|
|
20240620,154100,91947302,454,454,454,454,0
|
|
20240620,154000,91947302,454,454,454,454,0
|
|
20240620,153900,91947302,454,454,454,454,0
|
|
20240620,153800,91947302,454,454,454,454,0
|
|
20240620,153700,91947302,454,454,454,454,0
|
|
20240620,153600,91947302,454,454,454,454,0
|
|
20240620,153500,91947302,454,454,454,454,0
|
|
20240620,153400,91947302,454,454,454,454,0
|
|
20240620,153300,91947302,454,454,454,454,0
|
|
20240620,153200,91947302,454,454,454,454,0
|
|
20240620,153100,91947302,454,454,454,454,0
|
|
20240620,153000,91947302,454,454,454,454,4001
|
|
20240620,152900,90130848,453,453,453,453,0
|
|
20240620,152800,90130848,453,453,453,453,0
|
|
20240620,152700,90130848,453,453,453,453,0
|
|
20240620,152600,90130848,453,453,453,453,0
|
|
20240620,152500,90130848,453,453,453,453,0
|
|
20240620,152400,90130848,453,453,453,453,0
|
|
20240620,152300,90130848,453,453,453,453,0
|
|
20240620,152200,90130848,453,453,453,453,0
|
|
20240620,152100,90130848,453,453,453,453,0
|
|
20240620,152000,90130848,453,453,453,453,0
|
|
20240620,151900,90130848,453,453,453,453,0
|
|
20240620,151800,90130848,453,453,453,453,0
|
|
20240620,151700,90130848,453,453,453,453,0
|
|
20240620,151600,90130848,453,453,453,453,0
|
|
20240620,151500,90130848,453,444,453,444,395
|
|
20240620,151400,89955459,453,447,453,447,1041
|
|
20240620,151300,89487127,447,450,455,447,5764
|
|
20240620,151200,86902207,450,451,451,450,2332
|
|
20240620,151100,85850923,448,448,448,448,82
|
|
20240620,151000,85814187,448,448,448,448,357
|
|
20240620,150900,85654251,452,452,452,452,0
|
|
20240620,150800,85654251,452,452,452,452,0
|
|
20240620,150700,85654251,452,452,452,452,86
|
|
20240620,150600,85615379,452,452,452,452,0
|
|
20240620,150500,85615379,452,452,452,452,0
|
|
20240620,150400,85615379,452,452,452,452,0
|
|
20240620,150300,85615379,452,452,452,452,0
|
|
20240620,150200,85615379,452,452,452,452,0
|
|
20240620,150100,85615379,452,452,452,452,0
|
|
20240620,150000,85615379,452,452,452,452,0
|
|
20240620,145900,85615379,452,452,452,452,0
|
|
20240620,145800,85615379,452,452,452,452,0
|
|
20240620,145700,85615379,452,452,452,452,0
|
|
20240620,145600,85615379,452,452,452,452,0
|
|
20240620,145500,85615379,452,452,452,452,0
|
|
20240620,145400,85615379,452,452,452,452,0
|
|
20240620,145300,85615379,452,452,452,452,0
|
|
20240620,145200,85615379,452,452,452,452,3
|
|
20240620,145100,85614023,448,448,448,448,0
|
|
20240620,145000,85614023,448,448,448,448,0
|
|
20240620,144900,85614023,448,448,448,448,0
|
|
20240620,144800,85614023,448,449,449,448,1000
|
|
20240620,144700,85165479,455,455,455,455,0
|
|
20240620,144600,85165479,455,454,455,454,120
|
|
20240620,144500,85110989,448,448,448,448,0
|
|
20240620,144400,85110989,448,448,448,448,0
|
|
20240620,144300,85110989,448,451,451,448,148
|
|
20240620,144200,85044537,455,455,455,455,0
|
|
20240620,144100,85044537,455,455,455,455,0
|
|
20240620,144000,85044537,455,455,455,455,0
|
|
20240620,143900,85044537,455,455,455,455,0
|
|
20240620,143800,85044537,455,455,455,455,0
|
|
20240620,143700,85044537,455,455,455,455,0
|
|
20240620,143600,85044537,455,455,455,455,0
|
|
20240620,143500,85044537,455,455,455,455,0
|
|
20240620,143400,85044537,455,455,455,455,0
|
|
20240620,143300,85044537,455,455,455,455,0
|
|
20240620,143200,85044537,455,455,455,455,0
|
|
20240620,143100,85044537,455,455,455,455,0
|
|
20240620,143000,85044537,455,455,455,455,0
|
|
20240620,142900,85044537,455,455,455,455,0
|
|
20240620,142800,85044537,455,455,455,455,0
|
|
20240620,142700,85044537,455,453,455,453,229
|
|
20240620,142600,84940588,451,451,451,451,33
|
|
20240620,142500,84925705,455,455,455,455,0
|
|
20240620,142400,84925705,455,455,455,455,0
|
|
20240620,142300,84925705,455,455,455,455,0
|
|
20240620,142200,84925705,455,455,455,455,0
|
|
20240620,142100,84925705,455,455,455,455,0
|
|
20240620,142000,84925705,455,455,455,455,0
|
|
20240620,141900,84925705,455,455,455,455,0
|
|
20240620,141800,84925705,455,455,455,455,9
|
|
20240620,141700,84921610,455,454,455,454,72
|
|
20240620,141600,84888920,455,455,455,455,0
|
|
20240620,141500,84888920,455,455,455,455,0
|
|
20240620,141400,84888920,455,455,455,455,0
|
|
20240620,141300,84888920,455,455,455,455,0
|
|
20240620,141200,84888920,455,455,455,455,0
|
|
20240620,141100,84888920,455,455,455,455,0
|
|
20240620,141000,84888920,455,455,455,455,0
|
|
20240620,140900,84888920,455,455,455,455,0
|
|
20240620,140800,84888920,455,455,455,455,0
|
|
20240620,140700,84888920,455,455,455,455,0
|
|
20240620,140600,84888920,455,455,455,455,0
|
|
20240620,140500,84888920,455,455,455,455,0
|
|
20240620,140400,84888920,455,455,455,455,0
|
|
20240620,140300,84888920,455,455,455,455,0
|
|
20240620,140200,84888920,455,455,455,455,0
|
|
20240620,140100,84888920,455,455,455,455,0
|
|
20240620,140000,84888920,455,455,455,455,100
|
|
20240620,135900,84843420,456,456,456,456,0
|
|
20240620,135800,84843420,456,456,456,456,0
|
|
20240620,135700,84843420,456,456,456,456,0
|
|
20240620,135600,84843420,456,455,456,455,188
|
|
20240620,135500,84757879,455,455,455,455,3
|
|
20240620,135400,84756514,456,456,456,456,0
|
|
20240620,135300,84756514,456,456,456,456,0
|
|
20240620,135200,84756514,456,456,456,456,0
|
|
20240620,135100,84756514,456,456,456,456,0
|
|
20240620,135000,84756514,456,456,456,456,0
|
|
20240620,134900,84756514,456,456,456,456,0
|
|
20240620,134800,84756514,456,456,456,456,0
|
|
20240620,134700,84756514,456,456,456,456,1
|
|
20240620,134600,84756058,452,453,453,452,152
|
|
20240620,134500,84687322,456,456,456,456,0
|
|
20240620,134400,84687322,456,456,456,456,0
|
|
20240620,134300,84687322,456,456,456,456,0
|
|
20240620,134200,84687322,456,456,456,456,0
|
|
20240620,134100,84687322,456,456,456,456,1
|
|
20240620,134000,84686866,455,455,455,455,11
|
|
20240620,133900,84681861,455,455,455,455,5
|
|
20240620,133800,84679586,456,456,456,456,0
|
|
20240620,133700,84679586,456,456,456,456,0
|
|
20240620,133600,84679586,456,453,456,453,5000
|
|
20240620,133500,82407160,453,447,453,447,11000
|
|
20240620,133400,77457737,448,448,448,448,0
|
|
20240620,133300,77457737,448,448,448,448,0
|
|
20240620,133200,77457737,448,448,448,448,0
|
|
20240620,133100,77457737,448,448,448,448,0
|
|
20240620,133000,77457737,448,448,448,448,0
|
|
20240620,132900,77457737,448,448,448,448,0
|
|
20240620,132800,77457737,448,448,448,448,0
|
|
20240620,132700,77457737,448,448,448,448,0
|
|
20240620,132600,77457737,448,448,448,448,0
|
|
20240620,132500,77457737,448,448,448,448,0
|
|
20240620,132400,77457737,448,448,448,448,0
|
|
20240620,132300,77457737,448,448,448,448,50
|
|
20240620,132200,77435337,448,448,448,448,0
|
|
20240620,132100,77435337,448,448,448,448,0
|
|
20240620,132000,77435337,448,448,448,448,0
|
|
20240620,131900,77435337,448,448,448,448,0
|
|
20240620,131800,77435337,448,448,448,448,0
|
|
20240620,131700,77435337,448,448,448,448,0
|
|
20240620,131600,77435337,448,448,448,448,0
|
|
20240620,131500,77435337,448,448,448,448,0
|
|
20240620,131400,77435337,448,448,448,448,0
|
|
20240620,131300,77435337,448,448,448,448,0
|
|
20240620,131200,77435337,448,448,448,448,0
|
|
20240620,131100,77435337,448,448,448,448,0
|
|
20240620,131000,77435337,448,448,448,448,0
|
|
20240620,130900,77435337,448,448,448,448,10
|
|
20240620,130800,77430857,448,448,448,448,20
|
|
20240620,130700,77421897,448,448,448,448,0
|
|
20240620,130600,77421897,448,448,448,448,0
|
|
20240620,130500,77421897,448,448,448,448,10
|
|
20240620,130400,77417417,451,446,451,446,3000
|
|
20240620,130300,76071978,446,446,446,446,0
|
|
20240620,130200,76071978,446,445,446,440,8229
|
|
20240620,130100,72439983,449,449,449,449,0
|
|
20240620,130000,72439983,449,449,449,449,0
|
|
20240620,125900,72439983,449,449,449,449,0
|
|
20240620,125800,72439983,449,449,449,449,1
|
|
20240620,125700,72439534,448,448,448,448,2922
|
|
20240620,125600,71130478,449,449,449,449,0
|
|
20240620,125500,71130478,449,449,449,449,0
|
|
20240620,125400,71130478,449,449,449,449,0
|
|
20240620,125300,71130478,449,449,449,449,0
|
|
20240620,125200,71130478,449,449,449,449,0
|
|
20240620,125100,71130478,449,449,449,449,1
|
|
20240620,125000,71130029,445,445,445,445,1
|
|
20240620,124900,71129584,449,449,449,449,0
|
|
20240620,124800,71129584,449,449,449,449,1
|
|
20240620,124700,71129135,445,445,445,445,2000
|
|
20240620,124600,70239135,449,449,449,449,11
|
|
20240620,124500,70234196,449,449,449,449,0
|
|
20240620,124400,70234196,449,449,449,449,0
|
|
20240620,124300,70234196,449,449,449,449,0
|
|
20240620,124200,70234196,449,449,449,449,0
|
|
20240620,124100,70234196,449,449,449,449,0
|
|
20240620,124000,70234196,449,449,449,449,1
|
|
20240620,123900,70233747,449,449,449,449,0
|
|
20240620,123800,70233747,449,449,449,449,0
|
|
20240620,123700,70233747,449,449,449,449,0
|
|
20240620,123600,70233747,449,449,449,449,0
|
|
20240620,123500,70233747,449,449,449,449,0
|
|
20240620,123400,70233747,449,449,449,449,0
|
|
20240620,123300,70233747,449,449,449,449,0
|
|
20240620,123200,70233747,449,449,449,449,0
|
|
20240620,123100,70233747,449,449,449,449,0
|
|
20240620,123000,70233747,449,449,449,449,0
|
|
20240620,122900,70233747,449,449,449,449,0
|
|
20240620,122800,70233747,449,449,449,449,1
|
|
20240620,122700,70233298,449,449,449,449,0
|
|
20240620,122600,70233298,449,449,449,449,0
|
|
20240620,122500,70233298,449,449,449,449,0
|
|
20240620,122400,70233298,449,449,449,449,0
|
|
20240620,122300,70233298,449,449,449,449,0
|
|
20240620,122200,70233298,449,449,449,449,0
|
|
20240620,122100,70233298,449,449,449,449,1
|
|
20240620,122000,70232849,445,444,445,444,7348
|
|
20240620,121900,66963430,444,448,448,444,501
|
|
20240620,121800,66740482,440,452,452,440,38163
|
|
20240620,121700,49783106,454,454,454,454,0
|
|
20240620,121600,49783106,454,454,454,454,0
|
|
20240620,121500,49783106,454,454,454,454,0
|
|
20240620,121400,49783106,454,454,454,454,0
|
|
20240620,121300,49783106,454,454,454,454,0
|
|
20240620,121200,49783106,454,454,454,454,0
|
|
20240620,121100,49783106,454,454,454,454,0
|
|
20240620,121000,49783106,454,454,454,454,0
|
|
20240620,120900,49783106,454,454,454,454,0
|
|
20240620,120800,49783106,454,454,454,454,0
|
|
20240620,120700,49783106,454,454,454,454,0
|
|
20240620,120600,49783106,454,454,454,454,0
|
|
20240620,120500,49783106,454,454,454,454,0
|
|
20240620,120400,49783106,454,454,454,454,0
|
|
20240620,120300,49783106,454,454,454,454,0
|
|
20240620,120200,49783106,454,454,454,454,0
|
|
20240620,120100,49783106,454,454,454,454,4
|
|
20240620,120000,49781290,452,452,452,452,173
|
|
20240620,115900,49703094,454,454,454,454,0
|
|
20240620,115800,49703094,454,454,454,454,0
|
|
20240620,115700,49703094,454,454,454,454,0
|
|
20240620,115600,49703094,454,454,454,454,1
|
|
20240620,115500,49702640,454,454,454,454,0
|
|
20240620,115400,49702640,454,454,454,454,0
|
|
20240620,115300,49702640,454,454,454,454,0
|
|
20240620,115200,49702640,454,454,454,454,0
|
|
20240620,115100,49702640,454,454,454,454,0
|
|
20240620,115000,49702640,454,454,454,454,0
|
|
20240620,114900,49702640,454,454,454,454,0
|
|
20240620,114800,49702640,454,454,454,454,0
|
|
20240620,114700,49702640,454,454,454,454,1
|
|
20240620,114600,49702186,450,450,450,450,0
|
|
20240620,114500,49702186,450,450,450,450,0
|
|
20240620,114400,49702186,450,450,450,450,0
|
|
20240620,114300,49702186,450,450,450,450,0
|
|
20240620,114200,49702186,450,450,450,450,0
|
|
20240620,114100,49702186,450,450,450,450,0
|
|
20240620,114000,49702186,450,450,450,450,0
|
|
20240620,113900,49702186,450,450,450,450,0
|
|
20240620,113800,49702186,450,450,450,450,0
|
|
20240620,113700,49702186,450,450,450,450,0
|
|
20240620,113600,49702186,450,450,450,450,0
|
|
20240620,113500,49702186,450,450,450,450,0
|
|
20240620,113400,49702186,450,450,450,450,5000
|
|
20240620,113300,47452186,450,450,450,450,1123
|
|
20240620,113200,46946836,455,455,455,455,0
|
|
20240620,113100,46946836,455,455,455,455,0
|
|
20240620,113000,46946836,455,451,455,451,87
|
|
20240620,112900,46907346,455,453,455,453,1055
|
|
20240620,112800,46428867,450,450,450,450,0
|
|
20240620,112700,46428867,450,450,450,450,0
|
|
20240620,112600,46428867,450,453,453,450,3900
|
|
20240620,112500,44668167,453,453,453,453,0
|
|
20240620,112400,44668167,453,453,453,453,0
|
|
20240620,112300,44668167,453,453,453,453,0
|
|
20240620,112200,44668167,453,453,453,453,1
|
|
20240620,112100,44667714,453,453,453,453,0
|
|
20240620,112000,44667714,453,453,453,453,0
|
|
20240620,111900,44667714,453,453,453,453,0
|
|
20240620,111800,44667714,453,453,453,453,0
|
|
20240620,111700,44667714,453,453,453,453,0
|
|
20240620,111600,44667714,453,453,453,453,0
|
|
20240620,111500,44667714,453,453,453,453,0
|
|
20240620,111400,44667714,453,453,453,453,0
|
|
20240620,111300,44667714,453,453,453,453,0
|
|
20240620,111200,44667714,453,453,453,453,0
|
|
20240620,111100,44667714,453,453,453,453,0
|
|
20240620,111000,44667714,453,453,453,453,1
|
|
20240620,110900,44667261,453,453,453,453,0
|
|
20240620,110800,44667261,453,453,453,453,16
|
|
20240620,110700,44660013,455,455,455,455,0
|
|
20240620,110600,44660013,455,455,455,455,0
|
|
20240620,110500,44660013,455,455,455,455,0
|
|
20240620,110400,44660013,455,455,455,455,0
|
|
20240620,110300,44660013,455,455,455,455,0
|
|
20240620,110200,44660013,455,455,455,455,0
|
|
20240620,110100,44660013,455,455,455,455,0
|
|
20240620,110000,44660013,455,455,455,455,0
|
|
20240620,105900,44660013,455,455,455,455,0
|
|
20240620,105800,44660013,455,455,455,455,0
|
|
20240620,105700,44660013,455,455,455,455,0
|
|
20240620,105600,44660013,455,455,455,455,0
|
|
20240620,105500,44660013,455,455,455,455,0
|
|
20240620,105400,44660013,455,455,455,455,0
|
|
20240620,105300,44660013,455,455,455,455,600
|
|
20240620,105200,44387013,455,455,455,455,600
|
|
20240620,105100,44114013,455,455,455,455,0
|
|
20240620,105000,44114013,455,455,455,455,0
|
|
20240620,104900,44114013,455,455,455,455,0
|
|
20240620,104800,44114013,455,455,455,455,0
|
|
20240620,104700,44114013,455,454,455,454,3
|
|
20240620,104600,44112650,455,455,455,455,150
|
|
20240620,104500,44044400,453,453,453,453,0
|
|
20240620,104400,44044400,453,453,453,453,0
|
|
20240620,104300,44044400,453,453,453,453,0
|
|
20240620,104200,44044400,453,453,455,453,87
|
|
20240620,104100,44004941,453,451,453,451,7211
|
|
20240620,104000,40749906,451,451,451,451,3900
|
|
20240620,103900,38991006,451,451,451,451,3000
|
|
20240620,103800,37638006,451,450,451,450,2502
|
|
20240620,103700,36509606,451,451,451,451,0
|
|
20240620,103600,36509606,451,451,451,451,0
|
|
20240620,103500,36509606,451,451,451,451,0
|
|
20240620,103400,36509606,451,451,451,451,0
|
|
20240620,103300,36509606,451,451,451,451,100
|
|
20240620,103200,36464506,448,448,448,448,0
|
|
20240620,103100,36464506,448,448,448,448,0
|
|
20240620,103000,36464506,448,448,448,448,0
|
|
20240620,102900,36464506,448,448,448,448,0
|
|
20240620,102800,36464506,448,448,448,448,0
|
|
20240620,102700,36464506,448,448,448,448,0
|
|
20240620,102600,36464506,448,448,448,448,0
|
|
20240620,102500,36464506,448,448,448,448,0
|
|
20240620,102400,36464506,448,448,448,448,0
|
|
20240620,102300,36464506,448,448,448,448,85
|
|
20240620,102200,36426426,447,447,447,447,0
|
|
20240620,102100,36426426,447,447,447,447,0
|
|
20240620,102000,36426426,447,447,447,447,0
|
|
20240620,101900,36426426,447,449,451,447,5000
|
|
20240620,101800,34185178,448,448,448,448,253
|
|
20240620,101700,34071834,449,451,451,449,144
|
|
20240620,101600,34007090,451,451,451,451,0
|
|
20240620,101500,34007090,451,451,451,451,1500
|
|
20240620,101400,33330590,451,451,451,451,0
|
|
20240620,101300,33330590,451,451,451,451,800
|
|
20240620,101200,32969790,451,451,451,451,150
|
|
20240620,101100,32902140,451,451,451,451,0
|
|
20240620,101000,32902140,451,450,451,450,350
|
|
20240620,100900,32744409,450,450,450,450,381
|
|
20240620,100800,32572959,451,451,451,451,2700
|
|
20240620,100700,31355259,451,451,451,451,800
|
|
20240620,100600,30994459,451,451,451,451,200
|
|
20240620,100500,30904259,451,451,451,447,1354
|
|
20240620,100400,30294956,451,451,451,451,0
|
|
20240620,100300,30294956,451,451,451,451,8
|
|
20240620,100200,30291348,451,451,451,451,0
|
|
20240620,100100,30291348,451,451,451,451,0
|
|
20240620,100000,30291348,451,450,451,450,650
|
|
20240620,095900,29998548,450,450,450,450,200
|
|
20240620,095800,29908548,450,450,450,450,0
|
|
20240620,095700,29908548,450,450,450,450,510
|
|
20240620,095600,29679048,450,450,450,450,1
|
|
20240620,095500,29678598,450,451,451,450,72
|
|
20240620,095400,29646195,451,451,451,451,58
|
|
20240620,095300,29620037,450,450,450,450,101
|
|
20240620,095200,29574587,451,451,451,451,1
|
|
20240620,095100,29574136,453,453,453,453,3
|
|
20240620,095000,29572777,446,446,446,446,0
|
|
20240620,094900,29572777,446,446,446,446,0
|
|
20240620,094800,29572777,446,450,450,446,6493
|
|
20240620,094700,26663319,456,456,456,456,0
|
|
20240620,094600,26663319,456,456,456,456,0
|
|
20240620,094500,26663319,456,456,456,456,0
|
|
20240620,094400,26663319,456,456,456,456,1
|
|
20240620,094300,26662863,450,450,450,450,31
|
|
20240620,094200,26648913,455,455,455,455,3000
|
|
20240620,094100,25283913,455,455,455,455,1
|
|
20240620,094000,25283458,455,455,455,455,28
|
|
20240620,093900,25270718,456,456,456,456,0
|
|
20240620,093800,25270718,456,456,456,456,1
|
|
20240620,093700,25270262,450,450,450,450,0
|
|
20240620,093600,25270262,450,450,450,450,0
|
|
20240620,093500,25270262,450,455,457,450,25000
|
|
20240620,093400,14008023,455,455,455,455,149
|
|
20240620,093300,13940228,457,457,457,457,0
|
|
20240620,093200,13940228,457,457,457,457,1
|
|
20240620,093100,13939771,458,458,458,458,0
|
|
20240620,093000,13939771,458,458,458,458,0
|
|
20240620,092900,13939771,458,458,458,458,0
|
|
20240620,092800,13939771,458,458,458,458,1
|
|
20240620,092700,13939313,458,458,458,458,3500
|
|
20240620,092600,12336313,455,455,455,455,201
|
|
20240620,092500,12244858,455,455,455,455,0
|
|
20240620,092400,12244858,455,455,455,455,250
|
|
20240620,092300,12131108,455,456,456,455,2
|
|
20240620,092200,12130197,457,458,458,457,6
|
|
20240620,092100,12127453,450,450,450,450,0
|
|
20240620,092000,12127453,450,450,450,450,0
|
|
20240620,091900,12127453,450,455,455,450,4980
|
|
20240620,091800,9886423,455,455,455,455,1
|
|
20240620,091700,9885968,456,456,456,456,0
|
|
20240620,091600,9885968,456,457,457,456,2
|
|
20240620,091500,9885055,458,458,458,458,0
|
|
20240620,091400,9885055,458,458,458,458,0
|
|
20240620,091300,9885055,458,458,458,458,0
|
|
20240620,091200,9885055,458,458,458,458,0
|
|
20240620,091100,9885055,458,458,458,458,0
|
|
20240620,091000,9885055,458,457,458,457,4
|
|
20240620,090900,9883226,450,450,450,450,1
|
|
20240620,090800,9882776,458,458,458,458,73
|
|
20240620,090700,9849342,450,455,455,450,6000
|
|
20240620,090600,7143567,461,461,461,455,5011
|
|
20240620,090500,4863496,462,462,462,462,0
|
|
20240620,090400,4863496,462,462,462,462,0
|
|
20240620,090300,4863496,462,462,462,462,1
|
|
20240620,090200,4863034,459,468,468,459,5779
|
|
20240620,090100,2206214,464,464,475,463,4736
|
|
20240620,090000,2320,464,464,464,464,5
|