628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192500,92423886,428,428,428,428,2200
|
|
20240621,192400,92423886,428,428,428,428,0
|
|
20240621,192300,92423886,428,428,428,428,0
|
|
20240621,192200,92423886,428,428,428,428,0
|
|
20240621,192100,92423886,428,428,428,428,0
|
|
20240621,192000,92423886,428,428,428,428,0
|
|
20240621,191900,92423886,428,428,428,428,0
|
|
20240621,191800,92423886,428,428,428,428,0
|
|
20240621,191700,92423886,428,428,428,428,0
|
|
20240621,191600,92423886,428,428,428,428,0
|
|
20240621,191500,92423886,428,428,428,428,0
|
|
20240621,191400,92423886,428,428,428,428,0
|
|
20240621,191300,92423886,428,428,428,428,0
|
|
20240621,191200,92423886,428,428,428,428,0
|
|
20240621,191100,92423886,428,428,428,428,0
|
|
20240621,191000,92423886,428,428,428,428,0
|
|
20240621,190900,92423886,428,428,428,428,0
|
|
20240621,190800,92423886,428,428,428,428,0
|
|
20240621,190700,92423886,428,428,428,428,0
|
|
20240621,190600,92423886,428,428,428,428,0
|
|
20240621,190500,92423886,428,428,428,428,0
|
|
20240621,190400,92423886,428,428,428,428,0
|
|
20240621,190300,92423886,428,428,428,428,0
|
|
20240621,190200,92423886,428,428,428,428,0
|
|
20240621,190100,92423886,428,428,428,428,0
|
|
20240621,190000,92423886,428,428,428,428,0
|
|
20240621,185900,92423886,428,428,428,428,0
|
|
20240621,185800,92423886,428,428,428,428,0
|
|
20240621,185700,92423886,428,428,428,428,0
|
|
20240621,185600,92423886,428,428,428,428,0
|
|
20240621,185500,92423886,428,428,428,428,2200
|
|
20240621,185400,92423886,428,428,428,428,0
|
|
20240621,185300,92423886,428,428,428,428,0
|
|
20240621,185200,92423886,428,428,428,428,0
|
|
20240621,185100,92423886,428,428,428,428,0
|
|
20240621,185000,92423886,428,428,428,428,0
|
|
20240621,184900,92423886,428,428,428,428,0
|
|
20240621,184800,92423886,428,428,428,428,0
|
|
20240621,184700,92423886,428,428,428,428,0
|
|
20240621,184600,92423886,428,428,428,428,0
|
|
20240621,184500,92423886,428,428,428,428,0
|
|
20240621,184400,92423886,428,428,428,428,0
|
|
20240621,184300,92423886,428,428,428,428,0
|
|
20240621,184200,92423886,428,428,428,428,0
|
|
20240621,184100,92423886,428,428,428,428,0
|
|
20240621,184000,92423886,428,428,428,428,0
|
|
20240621,183900,92423886,428,428,428,428,0
|
|
20240621,183800,92423886,428,428,428,428,0
|
|
20240621,183700,92423886,428,428,428,428,0
|
|
20240621,183600,92423886,428,428,428,428,0
|
|
20240621,183500,92423886,428,428,428,428,0
|
|
20240621,183400,92423886,428,428,428,428,0
|
|
20240621,183300,92423886,428,428,428,428,0
|
|
20240621,183200,92423886,428,428,428,428,0
|
|
20240621,183100,92423886,428,428,428,428,0
|
|
20240621,183000,92423886,428,428,428,428,0
|
|
20240621,182900,92423886,428,428,428,428,0
|
|
20240621,182800,92423886,428,428,428,428,0
|
|
20240621,182700,92423886,428,428,428,428,0
|
|
20240621,182600,92423886,428,428,428,428,0
|
|
20240621,182500,92423886,428,428,428,428,2200
|
|
20240621,182400,92423886,428,428,428,428,0
|
|
20240621,182300,92423886,428,428,428,428,0
|
|
20240621,182200,92423886,428,428,428,428,0
|
|
20240621,182100,92423886,428,428,428,428,0
|
|
20240621,182000,92423886,428,428,428,428,0
|
|
20240621,181900,92423886,428,428,428,428,0
|
|
20240621,181800,92423886,428,428,428,428,0
|
|
20240621,181700,92423886,428,428,428,428,0
|
|
20240621,181600,92423886,428,428,428,428,0
|
|
20240621,181500,92423886,428,428,428,428,0
|
|
20240621,181400,92423886,428,428,428,428,0
|
|
20240621,181300,92423886,428,428,428,428,0
|
|
20240621,181200,92423886,428,428,428,428,0
|
|
20240621,181100,92423886,428,428,428,428,0
|
|
20240621,181000,92423886,428,428,428,428,0
|
|
20240621,180900,92423886,428,428,428,428,0
|
|
20240621,180800,92423886,428,428,428,428,0
|
|
20240621,180700,92423886,428,428,428,428,0
|
|
20240621,180600,92423886,428,428,428,428,0
|
|
20240621,180500,92423886,428,428,428,428,0
|
|
20240621,180400,92423886,428,428,428,428,0
|
|
20240621,180300,92423886,428,428,428,428,0
|
|
20240621,180200,92423886,428,428,428,428,0
|
|
20240621,180100,92423886,428,428,428,428,0
|
|
20240621,180000,92423886,428,428,428,428,0
|
|
20240621,175900,92423886,428,428,428,428,0
|
|
20240621,175800,92423886,428,428,428,428,0
|
|
20240621,175700,92423886,428,428,428,428,0
|
|
20240621,175600,92423886,428,428,428,428,0
|
|
20240621,175500,92423886,428,428,428,428,2200
|
|
20240621,175400,92423886,428,428,428,428,0
|
|
20240621,175300,92423886,428,428,428,428,0
|
|
20240621,175200,92423886,428,428,428,428,0
|
|
20240621,175100,92423886,428,428,428,428,0
|
|
20240621,175000,92423886,428,428,428,428,0
|
|
20240621,174900,92423886,428,428,428,428,0
|
|
20240621,174800,92423886,428,428,428,428,0
|
|
20240621,174700,92423886,428,428,428,428,0
|
|
20240621,174600,92423886,428,428,428,428,0
|
|
20240621,174500,92423886,428,428,428,428,0
|
|
20240621,174400,92423886,428,428,428,428,0
|
|
20240621,174300,92423886,428,428,428,428,0
|
|
20240621,174200,92423886,428,428,428,428,0
|
|
20240621,174100,92423886,428,428,428,428,0
|
|
20240621,174000,92423886,428,428,428,428,0
|
|
20240621,173900,92423886,428,428,428,428,0
|
|
20240621,173800,92423886,428,428,428,428,0
|
|
20240621,173700,92423886,428,428,428,428,0
|
|
20240621,173600,92423886,428,428,428,428,0
|
|
20240621,173500,92423886,428,428,428,428,0
|
|
20240621,173400,92423886,428,428,428,428,0
|
|
20240621,173300,92423886,428,428,428,428,0
|
|
20240621,173200,92423886,428,428,428,428,0
|
|
20240621,173100,92423886,428,428,428,428,0
|
|
20240621,173000,92423886,428,428,428,428,0
|
|
20240621,172900,92423886,428,428,428,428,0
|
|
20240621,172800,92423886,428,428,428,428,0
|
|
20240621,172700,92423886,428,428,428,428,0
|
|
20240621,172600,92423886,428,428,428,428,0
|
|
20240621,172500,92423886,428,428,428,428,2200
|
|
20240621,172400,92423886,428,428,428,428,0
|
|
20240621,172300,92423886,428,428,428,428,0
|
|
20240621,172200,92423886,428,428,428,428,0
|
|
20240621,172100,92423886,428,428,428,428,0
|
|
20240621,172000,92423886,428,428,428,428,0
|
|
20240621,171900,92423886,428,428,428,428,0
|
|
20240621,171800,92423886,428,428,428,428,0
|
|
20240621,171700,92423886,428,428,428,428,0
|
|
20240621,171600,92423886,428,428,428,428,0
|
|
20240621,171500,92423886,428,428,428,428,0
|
|
20240621,171400,92423886,428,428,428,428,0
|
|
20240621,171300,92423886,428,428,428,428,0
|
|
20240621,171200,92423886,428,428,428,428,0
|
|
20240621,171100,92423886,428,428,428,428,0
|
|
20240621,171000,92423886,428,428,428,428,0
|
|
20240621,170900,92423886,428,428,428,428,0
|
|
20240621,170800,92423886,428,428,428,428,0
|
|
20240621,170700,92423886,428,428,428,428,0
|
|
20240621,170600,92423886,428,428,428,428,0
|
|
20240621,170500,92423886,428,428,428,428,0
|
|
20240621,170400,92423886,428,428,428,428,0
|
|
20240621,170300,92423886,428,428,428,428,0
|
|
20240621,170200,92423886,428,428,428,428,0
|
|
20240621,170100,92423886,428,428,428,428,0
|
|
20240621,170000,92423886,428,428,428,428,0
|
|
20240621,165900,92423886,428,428,428,428,0
|
|
20240621,165800,92423886,428,428,428,428,0
|
|
20240621,165700,92423886,428,428,428,428,0
|
|
20240621,165600,92423886,428,428,428,428,0
|
|
20240621,165500,92423886,428,428,428,428,2200
|
|
20240621,165400,92423886,428,428,428,428,0
|
|
20240621,165300,92423886,428,428,428,428,0
|
|
20240621,165200,92423886,428,428,428,428,0
|
|
20240621,165100,92423886,428,428,428,428,0
|
|
20240621,165000,92423886,428,428,428,428,0
|
|
20240621,164900,92423886,428,428,428,428,0
|
|
20240621,164800,92423886,428,428,428,428,0
|
|
20240621,164700,92423886,428,428,428,428,0
|
|
20240621,164600,92423886,428,428,428,428,0
|
|
20240621,164500,92423886,428,428,428,428,0
|
|
20240621,164400,92423886,428,428,428,428,0
|
|
20240621,164300,92423886,428,428,428,428,0
|
|
20240621,164200,92423886,428,428,428,428,0
|
|
20240621,164100,92423886,428,428,428,428,0
|
|
20240621,164000,92423886,428,428,428,428,0
|
|
20240621,163900,92423886,428,428,428,428,0
|
|
20240621,163800,92423886,428,428,428,428,0
|
|
20240621,163700,92423886,428,428,428,428,0
|
|
20240621,163600,92423886,428,428,428,428,0
|
|
20240621,163500,92423886,428,428,428,428,0
|
|
20240621,163400,92423886,428,428,428,428,0
|
|
20240621,163300,92423886,428,428,428,428,0
|
|
20240621,163200,92423886,428,428,428,428,0
|
|
20240621,163100,92423886,428,428,428,428,0
|
|
20240621,163000,92423886,428,428,428,428,0
|
|
20240621,162900,92423886,428,428,428,428,0
|
|
20240621,162800,92423886,428,428,428,428,0
|
|
20240621,162700,92423886,428,428,428,428,0
|
|
20240621,162600,92423886,428,428,428,428,0
|
|
20240621,162500,92423886,428,428,428,428,2200
|
|
20240621,162400,92423886,428,428,428,428,0
|
|
20240621,162300,92423886,428,428,428,428,0
|
|
20240621,162200,92423886,428,428,428,428,0
|
|
20240621,162100,92423886,428,428,428,428,0
|
|
20240621,162000,92423886,428,428,428,428,0
|
|
20240621,161900,92423886,428,428,428,428,0
|
|
20240621,161800,92423886,428,428,428,428,0
|
|
20240621,161700,92423886,428,428,428,428,0
|
|
20240621,161600,92423886,428,428,428,428,0
|
|
20240621,161500,92423886,428,428,428,428,0
|
|
20240621,161400,92423886,428,428,428,428,0
|
|
20240621,161300,92423886,428,428,428,428,0
|
|
20240621,161200,92423886,428,428,428,428,0
|
|
20240621,161100,92423886,428,428,428,428,0
|
|
20240621,161000,92423886,428,428,428,428,0
|
|
20240621,160900,92423886,428,428,428,428,0
|
|
20240621,160800,92423886,428,428,428,428,0
|
|
20240621,160700,92423886,428,428,428,428,0
|
|
20240621,160600,92423886,428,428,428,428,0
|
|
20240621,160500,92423886,428,428,428,428,0
|
|
20240621,160400,92423886,428,428,428,428,0
|
|
20240621,160300,92423886,428,428,428,428,0
|
|
20240621,160200,92423886,428,428,428,428,0
|
|
20240621,160100,92423886,428,428,428,428,0
|
|
20240621,160000,92423886,428,428,428,428,0
|
|
20240621,155900,92423886,428,428,428,428,0
|
|
20240621,155800,92423886,428,428,428,428,0
|
|
20240621,155700,92423886,428,428,428,428,0
|
|
20240621,155600,92423886,428,428,428,428,0
|
|
20240621,155500,92423886,428,428,428,428,2200
|
|
20240621,155400,92423886,428,428,428,428,0
|
|
20240621,155300,92423886,428,428,428,428,0
|
|
20240621,155200,92423886,428,428,428,428,0
|
|
20240621,155100,92423886,428,428,428,428,0
|
|
20240621,155000,92423886,428,428,428,428,0
|
|
20240621,154900,92423886,428,428,428,428,0
|
|
20240621,154800,92423886,428,428,428,428,0
|
|
20240621,154700,92423886,428,428,428,428,0
|
|
20240621,154600,92423886,428,428,428,428,0
|
|
20240621,154500,92423886,428,428,428,428,0
|
|
20240621,154400,92423886,428,428,428,428,0
|
|
20240621,154300,92423886,428,428,428,428,0
|
|
20240621,154200,92423886,428,428,428,428,0
|
|
20240621,154100,92423886,428,428,428,428,0
|
|
20240621,154000,92423886,428,428,428,428,0
|
|
20240621,153900,92423886,428,428,428,428,0
|
|
20240621,153800,92423886,428,428,428,428,0
|
|
20240621,153700,92423886,428,428,428,428,0
|
|
20240621,153600,92423886,428,428,428,428,0
|
|
20240621,153500,92423886,428,428,428,428,0
|
|
20240621,153400,92423886,428,428,428,428,0
|
|
20240621,153300,92423886,428,428,428,428,0
|
|
20240621,153200,92423886,428,428,428,428,0
|
|
20240621,153100,92423886,428,428,428,428,0
|
|
20240621,153000,92423886,428,428,428,428,2200
|
|
20240621,152900,91482286,429,429,429,429,0
|
|
20240621,152800,91482286,429,429,429,429,0
|
|
20240621,152700,91482286,429,429,429,429,0
|
|
20240621,152600,91482286,429,429,429,429,0
|
|
20240621,152500,91482286,429,429,429,429,0
|
|
20240621,152400,91482286,429,429,429,429,0
|
|
20240621,152300,91482286,429,429,429,429,0
|
|
20240621,152200,91482286,429,429,429,429,0
|
|
20240621,152100,91482286,429,429,429,429,0
|
|
20240621,152000,91482286,429,429,429,429,0
|
|
20240621,151900,91482286,429,426,429,425,5344
|
|
20240621,151800,89207415,427,427,427,427,1388
|
|
20240621,151700,88614739,429,429,429,429,5
|
|
20240621,151600,88612594,429,429,429,429,0
|
|
20240621,151500,88612594,429,429,429,429,41
|
|
20240621,151400,88595005,429,429,429,429,100
|
|
20240621,151300,88552105,429,429,429,429,0
|
|
20240621,151200,88552105,429,429,429,429,0
|
|
20240621,151100,88552105,429,428,429,428,934
|
|
20240621,151000,88152352,427,427,427,427,822
|
|
20240621,150900,87801358,430,430,430,430,0
|
|
20240621,150800,87801358,430,430,430,430,1
|
|
20240621,150700,87800928,428,428,428,428,0
|
|
20240621,150600,87800928,428,428,428,428,1203
|
|
20240621,150500,87286044,430,430,430,430,112
|
|
20240621,150400,87237884,431,431,431,431,0
|
|
20240621,150300,87237884,431,431,431,431,0
|
|
20240621,150200,87237884,431,431,431,428,1078
|
|
20240621,150100,86776266,432,432,432,432,0
|
|
20240621,150000,86776266,432,432,432,432,0
|
|
20240621,145900,86776266,432,432,432,432,3
|
|
20240621,145800,86774970,428,428,428,428,0
|
|
20240621,145700,86774970,428,428,428,428,0
|
|
20240621,145600,86774970,428,428,428,428,0
|
|
20240621,145500,86774970,428,428,428,428,0
|
|
20240621,145400,86774970,428,429,429,428,1000
|
|
20240621,145300,86346969,432,432,432,432,0
|
|
20240621,145200,86346969,432,432,432,432,0
|
|
20240621,145100,86346969,432,429,432,429,4
|
|
20240621,145000,86345244,429,429,429,429,2000
|
|
20240621,144900,85487244,430,430,430,430,3690
|
|
20240621,144800,83900544,432,432,432,432,0
|
|
20240621,144700,83900544,432,432,432,432,0
|
|
20240621,144600,83900544,432,432,432,432,0
|
|
20240621,144500,83900544,432,432,432,432,0
|
|
20240621,144400,83900544,432,432,432,432,1
|
|
20240621,144300,83900112,431,431,431,431,0
|
|
20240621,144200,83900112,431,431,431,431,209
|
|
20240621,144100,83810033,431,431,431,431,0
|
|
20240621,144000,83810033,431,431,431,431,0
|
|
20240621,143900,83810033,431,431,431,431,1
|
|
20240621,143800,83809602,431,431,431,431,1
|
|
20240621,143700,83809171,429,429,429,429,0
|
|
20240621,143600,83809171,429,429,429,429,7000
|
|
20240621,143500,80806171,429,429,429,429,0
|
|
20240621,143400,80806171,429,429,429,429,0
|
|
20240621,143300,80806171,429,430,430,429,7000
|
|
20240621,143200,77803158,433,433,433,433,0
|
|
20240621,143100,77803158,433,433,433,433,0
|
|
20240621,143000,77803158,433,433,433,433,3
|
|
20240621,142900,77801859,429,433,433,429,42000
|
|
20240621,142800,59712148,435,435,435,435,0
|
|
20240621,142700,59712148,435,435,435,435,0
|
|
20240621,142600,59712148,435,435,435,435,0
|
|
20240621,142500,59712148,435,435,435,435,0
|
|
20240621,142400,59712148,435,435,435,435,18
|
|
20240621,142300,59704318,435,435,435,435,0
|
|
20240621,142200,59704318,435,435,435,435,0
|
|
20240621,142100,59704318,435,435,435,435,0
|
|
20240621,142000,59704318,435,435,435,435,0
|
|
20240621,141900,59704318,435,435,435,435,0
|
|
20240621,141800,59704318,435,435,435,435,0
|
|
20240621,141700,59704318,435,435,435,435,0
|
|
20240621,141600,59704318,435,435,435,435,0
|
|
20240621,141500,59704318,435,435,435,435,7
|
|
20240621,141400,59701273,435,435,435,435,0
|
|
20240621,141300,59701273,435,435,435,435,0
|
|
20240621,141200,59701273,435,435,435,435,0
|
|
20240621,141100,59701273,435,435,435,435,0
|
|
20240621,141000,59701273,435,435,435,435,0
|
|
20240621,140900,59701273,435,435,435,435,0
|
|
20240621,140800,59701273,435,435,435,435,100
|
|
20240621,140700,59657773,435,435,435,435,5
|
|
20240621,140600,59655598,436,436,436,436,0
|
|
20240621,140500,59655598,436,436,436,436,1
|
|
20240621,140400,59655162,432,432,432,432,1
|
|
20240621,140300,59654730,432,432,432,432,46
|
|
20240621,140200,59634858,432,432,432,432,142
|
|
20240621,140100,59573514,432,432,432,432,0
|
|
20240621,140000,59573514,432,432,432,432,0
|
|
20240621,135900,59573514,432,432,432,432,0
|
|
20240621,135800,59573514,432,432,432,432,0
|
|
20240621,135700,59573514,432,432,432,432,0
|
|
20240621,135600,59573514,432,432,432,432,0
|
|
20240621,135500,59573514,432,432,432,432,0
|
|
20240621,135400,59573514,432,432,432,432,0
|
|
20240621,135300,59573514,432,432,432,432,750
|
|
20240621,135200,59249514,438,438,438,438,0
|
|
20240621,135100,59249514,438,438,438,438,0
|
|
20240621,135000,59249514,438,438,438,438,0
|
|
20240621,134900,59249514,438,435,438,435,35
|
|
20240621,134800,59234286,436,436,436,436,0
|
|
20240621,134700,59234286,436,436,436,436,3
|
|
20240621,134600,59232978,432,432,432,432,3
|
|
20240621,134500,59231682,438,438,438,438,0
|
|
20240621,134400,59231682,438,438,438,438,0
|
|
20240621,134300,59231682,438,438,438,438,0
|
|
20240621,134200,59231682,438,438,438,438,0
|
|
20240621,134100,59231682,438,438,438,438,0
|
|
20240621,134000,59231682,438,438,438,438,0
|
|
20240621,133900,59231682,438,438,438,438,0
|
|
20240621,133800,59231682,438,438,438,438,3
|
|
20240621,133700,59230368,437,437,437,437,500
|
|
20240621,133600,59011868,438,438,438,438,0
|
|
20240621,133500,59011868,438,438,438,438,1
|
|
20240621,133400,59011430,432,432,432,432,1000
|
|
20240621,133300,58579430,438,438,438,438,0
|
|
20240621,133200,58579430,438,438,438,438,0
|
|
20240621,133100,58579430,438,438,438,438,22
|
|
20240621,133000,58569794,438,438,438,438,13
|
|
20240621,132900,58564100,438,438,438,438,0
|
|
20240621,132800,58564100,438,438,438,438,0
|
|
20240621,132700,58564100,438,438,438,438,0
|
|
20240621,132600,58564100,438,438,438,438,0
|
|
20240621,132500,58564100,438,438,438,438,0
|
|
20240621,132400,58564100,438,438,438,438,0
|
|
20240621,132300,58564100,438,438,438,438,0
|
|
20240621,132200,58564100,438,438,438,438,0
|
|
20240621,132100,58564100,438,438,438,438,0
|
|
20240621,132000,58564100,438,438,438,438,0
|
|
20240621,131900,58564100,438,438,438,438,0
|
|
20240621,131800,58564100,438,438,438,438,0
|
|
20240621,131700,58564100,438,438,438,438,0
|
|
20240621,131600,58564100,438,438,438,438,0
|
|
20240621,131500,58564100,438,438,438,438,0
|
|
20240621,131400,58564100,438,438,438,438,0
|
|
20240621,131300,58564100,438,438,438,438,0
|
|
20240621,131200,58564100,438,438,438,438,30
|
|
20240621,131100,58550960,438,438,438,438,0
|
|
20240621,131000,58550960,438,438,438,438,0
|
|
20240621,130900,58550960,438,438,438,438,0
|
|
20240621,130800,58550960,438,438,438,438,0
|
|
20240621,130700,58550960,438,438,438,438,0
|
|
20240621,130600,58550960,438,438,438,438,0
|
|
20240621,130500,58550960,438,438,438,438,0
|
|
20240621,130400,58550960,438,438,438,438,1
|
|
20240621,130300,58550522,432,438,438,432,35
|
|
20240621,130200,58535330,438,438,438,438,0
|
|
20240621,130100,58535330,438,438,438,438,0
|
|
20240621,130000,58535330,438,438,438,438,0
|
|
20240621,125900,58535330,438,438,438,438,0
|
|
20240621,125800,58535330,438,438,438,438,1
|
|
20240621,125700,58534892,435,435,435,435,0
|
|
20240621,125600,58534892,435,435,435,435,0
|
|
20240621,125500,58534892,435,435,435,435,371
|
|
20240621,125400,58373507,438,438,438,438,0
|
|
20240621,125300,58373507,438,438,438,438,0
|
|
20240621,125200,58373507,438,438,438,438,0
|
|
20240621,125100,58373507,438,438,438,438,0
|
|
20240621,125000,58373507,438,438,438,438,0
|
|
20240621,124900,58373507,438,438,438,438,0
|
|
20240621,124800,58373507,438,438,438,438,0
|
|
20240621,124700,58373507,438,438,438,438,0
|
|
20240621,124600,58373507,438,438,438,438,0
|
|
20240621,124500,58373507,438,438,438,438,0
|
|
20240621,124400,58373507,438,435,438,430,2023
|
|
20240621,124300,57498450,435,435,435,435,1340
|
|
20240621,124200,56915550,435,435,435,435,5
|
|
20240621,124100,56913375,430,430,430,430,0
|
|
20240621,124000,56913375,430,430,430,430,0
|
|
20240621,123900,56913375,430,430,430,430,0
|
|
20240621,123800,56913375,430,430,430,430,0
|
|
20240621,123700,56913375,430,433,433,430,12906
|
|
20240621,123600,51354246,439,439,439,439,0
|
|
20240621,123500,51354246,439,439,439,439,0
|
|
20240621,123400,51354246,439,439,439,439,0
|
|
20240621,123300,51354246,439,439,439,439,28
|
|
20240621,123200,51341954,439,439,439,439,0
|
|
20240621,123100,51341954,439,435,439,435,501
|
|
20240621,123000,51124015,439,439,439,439,0
|
|
20240621,122900,51124015,439,439,439,439,0
|
|
20240621,122800,51124015,439,439,439,439,3
|
|
20240621,122700,51122698,435,435,435,435,987
|
|
20240621,122600,50693353,437,437,437,437,0
|
|
20240621,122500,50693353,437,437,437,437,66
|
|
20240621,122400,50664511,439,439,439,439,0
|
|
20240621,122300,50664511,439,439,439,439,0
|
|
20240621,122200,50664511,439,439,439,439,0
|
|
20240621,122100,50664511,439,439,439,439,0
|
|
20240621,122000,50664511,439,439,439,439,0
|
|
20240621,121900,50664511,439,439,439,439,0
|
|
20240621,121800,50664511,439,439,439,439,0
|
|
20240621,121700,50664511,439,439,439,439,11
|
|
20240621,121600,50659682,439,439,439,439,0
|
|
20240621,121500,50659682,439,439,439,439,0
|
|
20240621,121400,50659682,439,439,439,439,0
|
|
20240621,121300,50659682,439,439,439,439,3
|
|
20240621,121200,50658365,435,435,435,435,0
|
|
20240621,121100,50658365,435,436,436,435,1000
|
|
20240621,121000,50223279,440,440,440,440,0
|
|
20240621,120900,50223279,440,438,440,438,101
|
|
20240621,120800,50179039,441,441,441,441,0
|
|
20240621,120700,50179039,441,438,441,438,71
|
|
20240621,120600,50147936,438,438,438,438,1
|
|
20240621,120500,50147498,440,440,440,440,500
|
|
20240621,120400,49927498,440,440,440,440,1
|
|
20240621,120300,49927058,438,438,438,438,1052
|
|
20240621,120200,49466282,438,438,438,438,48
|
|
20240621,120100,49445258,438,438,438,438,900
|
|
20240621,120000,49051058,439,439,439,439,0
|
|
20240621,115900,49051058,439,439,439,439,0
|
|
20240621,115800,49051058,439,438,439,438,1000
|
|
20240621,115700,48612241,438,438,438,438,0
|
|
20240621,115600,48612241,438,438,438,438,500
|
|
20240621,115500,48393241,439,439,439,439,0
|
|
20240621,115400,48393241,439,438,439,438,2
|
|
20240621,115300,48392364,433,433,433,433,0
|
|
20240621,115200,48392364,433,438,438,433,3500
|
|
20240621,115100,46869664,437,437,437,437,1109
|
|
20240621,115000,46385031,437,437,437,437,2559
|
|
20240621,114900,45266748,438,435,438,435,5995
|
|
20240621,114800,42646439,437,437,437,437,0
|
|
20240621,114700,42646439,437,437,437,437,0
|
|
20240621,114600,42646439,437,433,437,433,5695
|
|
20240621,114500,40167985,435,434,435,434,1002
|
|
20240621,114400,39733115,435,435,435,435,1
|
|
20240621,114300,39732680,431,435,435,431,2370
|
|
20240621,114200,38709730,436,434,436,434,1929
|
|
20240621,114100,37870996,434,434,434,434,0
|
|
20240621,114000,37870996,434,434,434,434,0
|
|
20240621,113900,37870996,434,434,434,434,1
|
|
20240621,113800,37870562,431,431,431,431,1
|
|
20240621,113700,37870131,434,434,434,434,3
|
|
20240621,113600,37868829,433,434,434,433,12
|
|
20240621,113500,37863623,434,434,434,434,1
|
|
20240621,113400,37863189,434,434,434,434,1
|
|
20240621,113300,37862755,430,430,430,430,2000
|
|
20240621,113200,37002755,434,434,434,434,0
|
|
20240621,113100,37002755,434,434,434,434,0
|
|
20240621,113000,37002755,434,434,434,434,0
|
|
20240621,112900,37002755,434,434,434,434,1
|
|
20240621,112800,37002321,434,434,434,434,0
|
|
20240621,112700,37002321,434,434,434,434,0
|
|
20240621,112600,37002321,434,434,434,434,0
|
|
20240621,112500,37002321,434,434,434,434,0
|
|
20240621,112400,37002321,434,430,434,429,16185
|
|
20240621,112300,30056949,431,435,437,431,7661
|
|
20240621,112200,26745246,437,437,437,437,0
|
|
20240621,112100,26745246,437,437,437,437,1
|
|
20240621,112000,26744809,431,431,431,431,392
|
|
20240621,111900,26575857,437,437,437,437,0
|
|
20240621,111800,26575857,437,437,437,437,0
|
|
20240621,111700,26575857,437,437,437,437,10
|
|
20240621,111600,26571487,430,438,438,430,7894
|
|
20240621,111500,23157770,440,440,440,440,0
|
|
20240621,111400,23157770,440,440,440,440,10
|
|
20240621,111300,23153370,440,440,440,440,0
|
|
20240621,111200,23153370,440,440,440,440,0
|
|
20240621,111100,23153370,440,440,440,440,10
|
|
20240621,111000,23148970,440,440,440,440,0
|
|
20240621,110900,23148970,440,440,440,440,0
|
|
20240621,110800,23148970,440,440,440,440,10
|
|
20240621,110700,23144570,440,440,440,440,0
|
|
20240621,110600,23144570,440,440,440,440,1
|
|
20240621,110500,23144130,440,440,440,440,10
|
|
20240621,110400,23139730,440,440,440,440,0
|
|
20240621,110300,23139730,440,440,440,440,0
|
|
20240621,110200,23139730,440,440,440,440,10
|
|
20240621,110100,23135330,440,440,440,440,0
|
|
20240621,110000,23135330,440,440,440,440,0
|
|
20240621,105900,23135330,440,440,440,440,10
|
|
20240621,105800,23130930,440,440,440,440,0
|
|
20240621,105700,23130930,440,440,440,440,0
|
|
20240621,105600,23130930,440,440,440,440,10
|
|
20240621,105500,23126530,440,440,440,440,0
|
|
20240621,105400,23126530,440,440,440,440,0
|
|
20240621,105300,23126530,440,440,440,440,10
|
|
20240621,105200,23122130,440,440,440,440,0
|
|
20240621,105100,23122130,440,440,440,440,0
|
|
20240621,105000,23122130,440,440,440,440,10
|
|
20240621,104900,23117730,441,441,441,441,1
|
|
20240621,104800,23117289,439,440,441,439,1094
|
|
20240621,104700,22637019,441,441,441,441,10
|
|
20240621,104600,22632609,439,439,439,439,0
|
|
20240621,104500,22632609,439,441,441,439,1000
|
|
20240621,104400,22192609,441,441,441,441,11
|
|
20240621,104300,22187758,441,441,441,441,0
|
|
20240621,104200,22187758,441,441,441,441,0
|
|
20240621,104100,22187758,441,441,441,441,10
|
|
20240621,104000,22183348,441,439,441,439,1115
|
|
20240621,103900,21693833,441,441,441,441,0
|
|
20240621,103800,21693833,441,441,441,441,10
|
|
20240621,103700,21689423,439,439,439,439,10
|
|
20240621,103600,21685033,440,440,440,440,8
|
|
20240621,103500,21681513,443,443,443,443,10
|
|
20240621,103400,21677083,441,443,443,441,900
|
|
20240621,103300,21278983,443,443,443,443,0
|
|
20240621,103200,21278983,443,443,443,443,10
|
|
20240621,103100,21274553,443,443,443,443,0
|
|
20240621,103000,21274553,443,443,443,443,0
|
|
20240621,102900,21274553,443,443,443,443,10
|
|
20240621,102800,21270123,443,443,443,443,0
|
|
20240621,102700,21270123,443,443,443,443,0
|
|
20240621,102600,21270123,443,443,443,443,10
|
|
20240621,102500,21265693,443,443,443,443,0
|
|
20240621,102400,21265693,443,443,443,443,0
|
|
20240621,102300,21265693,443,443,443,443,10
|
|
20240621,102200,21261263,443,443,443,443,0
|
|
20240621,102100,21261263,443,443,443,443,0
|
|
20240621,102000,21261263,443,443,443,443,10
|
|
20240621,101900,21256833,443,442,443,442,3
|
|
20240621,101800,21255506,443,442,443,442,3149
|
|
20240621,101700,19863647,443,443,443,443,11
|
|
20240621,101600,19858774,442,442,442,442,68
|
|
20240621,101500,19828718,442,445,445,442,335
|
|
20240621,101400,19680641,443,443,444,443,7631
|
|
20240621,101300,16298025,429,429,429,429,0
|
|
20240621,101200,16298025,429,450,450,429,27398
|
|
20240621,101100,4265794,456,456,456,456,10
|
|
20240621,101000,4261234,456,456,456,456,0
|
|
20240621,100900,4261234,456,456,456,456,0
|
|
20240621,100800,4261234,456,456,456,456,10
|
|
20240621,100700,4256674,445,454,454,445,500
|
|
20240621,100600,4033519,457,457,457,457,0
|
|
20240621,100500,4033519,457,457,457,457,10
|
|
20240621,100400,4028949,457,457,457,457,0
|
|
20240621,100300,4028949,457,457,457,457,23
|
|
20240621,100200,4018438,457,457,457,457,0
|
|
20240621,100100,4018438,457,454,457,454,287
|
|
20240621,100000,3888110,458,458,458,458,64
|
|
20240621,095900,3858798,458,458,458,458,1
|
|
20240621,095800,3858340,458,458,458,458,4367
|
|
20240621,095700,1858254,458,458,458,458,0
|
|
20240621,095600,1858254,458,458,458,458,0
|
|
20240621,095500,1858254,458,458,458,458,10
|
|
20240621,095400,1853674,458,458,458,458,0
|
|
20240621,095300,1853674,458,458,458,458,0
|
|
20240621,095200,1853674,458,458,458,458,10
|
|
20240621,095100,1849094,458,458,458,458,0
|
|
20240621,095000,1849094,458,458,458,458,0
|
|
20240621,094900,1849094,458,458,458,458,10
|
|
20240621,094800,1844514,458,458,458,458,0
|
|
20240621,094700,1844514,458,458,458,458,0
|
|
20240621,094600,1844514,458,458,458,458,10
|
|
20240621,094500,1839934,459,459,459,459,0
|
|
20240621,094400,1839934,459,459,459,459,0
|
|
20240621,094300,1839934,459,459,459,459,0
|
|
20240621,094200,1839934,459,459,459,459,42
|
|
20240621,094100,1820656,459,459,459,459,0
|
|
20240621,094000,1820656,459,459,459,459,0
|
|
20240621,093900,1820656,459,458,459,458,1819
|
|
20240621,093800,987553,458,458,458,458,1218
|
|
20240621,093700,429709,458,458,458,458,0
|
|
20240621,093600,429709,458,458,458,458,0
|
|
20240621,093500,429709,458,458,458,458,0
|
|
20240621,093400,429709,458,458,458,458,0
|
|
20240621,093300,429709,458,458,458,458,0
|
|
20240621,093200,429709,458,458,458,458,0
|
|
20240621,093100,429709,458,458,458,458,0
|
|
20240621,093000,429709,458,458,458,458,0
|
|
20240621,092900,429709,458,458,458,458,0
|
|
20240621,092800,429709,458,458,458,458,37
|
|
20240621,092700,412763,458,458,458,458,0
|
|
20240621,092600,412763,458,458,458,458,0
|
|
20240621,092500,412763,458,458,458,458,10
|
|
20240621,092400,408183,458,458,458,458,0
|
|
20240621,092300,408183,458,458,458,458,0
|
|
20240621,092200,408183,458,458,458,458,10
|
|
20240621,092100,403603,458,458,458,458,0
|
|
20240621,092000,403603,458,458,458,458,34
|
|
20240621,091900,388031,458,458,458,458,10
|
|
20240621,091800,383451,460,460,460,460,0
|
|
20240621,091700,383451,460,460,460,460,3
|
|
20240621,091600,382071,461,461,461,461,10
|
|
20240621,091500,377461,461,461,461,461,0
|
|
20240621,091400,377461,461,461,461,461,0
|
|
20240621,091300,377461,461,460,461,460,4
|
|
20240621,091200,375620,460,460,460,460,0
|
|
20240621,091100,375620,460,460,460,460,104
|
|
20240621,091000,327780,460,460,460,460,11
|
|
20240621,090900,322720,460,460,460,460,3
|
|
20240621,090800,321340,460,460,460,460,0
|
|
20240621,090700,321340,460,460,460,460,10
|
|
20240621,090600,316740,460,454,460,454,5
|
|
20240621,090500,314464,461,461,461,461,1
|
|
20240621,090400,314003,457,462,462,457,187
|
|
20240621,090300,228494,462,462,462,462,0
|
|
20240621,090200,228494,462,462,462,462,0
|
|
20240621,090100,228494,462,462,462,462,11
|
|
20240621,090000,223412,462,454,462,454,492
|