630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192700,78482765,422,422,422,422,567
|
|
20240624,192600,78482765,422,422,422,422,0
|
|
20240624,192500,78482765,422,422,422,422,0
|
|
20240624,192400,78482765,422,422,422,422,0
|
|
20240624,192300,78482765,422,422,422,422,0
|
|
20240624,192200,78482765,422,422,422,422,0
|
|
20240624,192100,78482765,422,422,422,422,0
|
|
20240624,192000,78482765,422,422,422,422,0
|
|
20240624,191900,78482765,422,422,422,422,0
|
|
20240624,191800,78482765,422,422,422,422,0
|
|
20240624,191700,78482765,422,422,422,422,0
|
|
20240624,191600,78482765,422,422,422,422,0
|
|
20240624,191500,78482765,422,422,422,422,0
|
|
20240624,191400,78482765,422,422,422,422,0
|
|
20240624,191300,78482765,422,422,422,422,0
|
|
20240624,191200,78482765,422,422,422,422,0
|
|
20240624,191100,78482765,422,422,422,422,0
|
|
20240624,191000,78482765,422,422,422,422,0
|
|
20240624,190900,78482765,422,422,422,422,0
|
|
20240624,190800,78482765,422,422,422,422,0
|
|
20240624,190700,78482765,422,422,422,422,0
|
|
20240624,190600,78482765,422,422,422,422,0
|
|
20240624,190500,78482765,422,422,422,422,0
|
|
20240624,190400,78482765,422,422,422,422,0
|
|
20240624,190300,78482765,422,422,422,422,0
|
|
20240624,190200,78482765,422,422,422,422,0
|
|
20240624,190100,78482765,422,422,422,422,0
|
|
20240624,190000,78482765,422,422,422,422,0
|
|
20240624,185900,78482765,422,422,422,422,0
|
|
20240624,185800,78482765,422,422,422,422,0
|
|
20240624,185700,78482765,422,422,422,422,567
|
|
20240624,185600,78482765,422,422,422,422,0
|
|
20240624,185500,78482765,422,422,422,422,0
|
|
20240624,185400,78482765,422,422,422,422,0
|
|
20240624,185300,78482765,422,422,422,422,0
|
|
20240624,185200,78482765,422,422,422,422,0
|
|
20240624,185100,78482765,422,422,422,422,0
|
|
20240624,185000,78482765,422,422,422,422,0
|
|
20240624,184900,78482765,422,422,422,422,0
|
|
20240624,184800,78482765,422,422,422,422,0
|
|
20240624,184700,78482765,422,422,422,422,0
|
|
20240624,184600,78482765,422,422,422,422,0
|
|
20240624,184500,78482765,422,422,422,422,0
|
|
20240624,184400,78482765,422,422,422,422,0
|
|
20240624,184300,78482765,422,422,422,422,0
|
|
20240624,184200,78482765,422,422,422,422,0
|
|
20240624,184100,78482765,422,422,422,422,0
|
|
20240624,184000,78482765,422,422,422,422,0
|
|
20240624,183900,78482765,422,422,422,422,0
|
|
20240624,183800,78482765,422,422,422,422,0
|
|
20240624,183700,78482765,422,422,422,422,0
|
|
20240624,183600,78482765,422,422,422,422,0
|
|
20240624,183500,78482765,422,422,422,422,0
|
|
20240624,183400,78482765,422,422,422,422,0
|
|
20240624,183300,78482765,422,422,422,422,0
|
|
20240624,183200,78482765,422,422,422,422,0
|
|
20240624,183100,78482765,422,422,422,422,0
|
|
20240624,183000,78482765,422,422,422,422,0
|
|
20240624,182900,78482765,422,422,422,422,0
|
|
20240624,182800,78482765,422,422,422,422,0
|
|
20240624,182700,78482765,422,422,422,422,567
|
|
20240624,182600,78482765,422,422,422,422,0
|
|
20240624,182500,78482765,422,422,422,422,0
|
|
20240624,182400,78482765,422,422,422,422,0
|
|
20240624,182300,78482765,422,422,422,422,0
|
|
20240624,182200,78482765,422,422,422,422,0
|
|
20240624,182100,78482765,422,422,422,422,0
|
|
20240624,182000,78482765,422,422,422,422,0
|
|
20240624,181900,78482765,422,422,422,422,0
|
|
20240624,181800,78482765,422,422,422,422,0
|
|
20240624,181700,78482765,422,422,422,422,0
|
|
20240624,181600,78482765,422,422,422,422,0
|
|
20240624,181500,78482765,422,422,422,422,0
|
|
20240624,181400,78482765,422,422,422,422,0
|
|
20240624,181300,78482765,422,422,422,422,0
|
|
20240624,181200,78482765,422,422,422,422,0
|
|
20240624,181100,78482765,422,422,422,422,0
|
|
20240624,181000,78482765,422,422,422,422,0
|
|
20240624,180900,78482765,422,422,422,422,0
|
|
20240624,180800,78482765,422,422,422,422,0
|
|
20240624,180700,78482765,422,422,422,422,0
|
|
20240624,180600,78482765,422,422,422,422,0
|
|
20240624,180500,78482765,422,422,422,422,0
|
|
20240624,180400,78482765,422,422,422,422,0
|
|
20240624,180300,78482765,422,422,422,422,0
|
|
20240624,180200,78482765,422,422,422,422,0
|
|
20240624,180100,78482765,422,422,422,422,0
|
|
20240624,180000,78482765,422,422,422,422,0
|
|
20240624,175900,78482765,422,422,422,422,0
|
|
20240624,175800,78482765,422,422,422,422,0
|
|
20240624,175700,78482765,422,422,422,422,567
|
|
20240624,175600,78482765,422,422,422,422,0
|
|
20240624,175500,78482765,422,422,422,422,0
|
|
20240624,175400,78482765,422,422,422,422,0
|
|
20240624,175300,78482765,422,422,422,422,0
|
|
20240624,175200,78482765,422,422,422,422,0
|
|
20240624,175100,78482765,422,422,422,422,0
|
|
20240624,175000,78482765,422,422,422,422,0
|
|
20240624,174900,78482765,422,422,422,422,0
|
|
20240624,174800,78482765,422,422,422,422,0
|
|
20240624,174700,78482765,422,422,422,422,0
|
|
20240624,174600,78482765,422,422,422,422,0
|
|
20240624,174500,78482765,422,422,422,422,0
|
|
20240624,174400,78482765,422,422,422,422,0
|
|
20240624,174300,78482765,422,422,422,422,0
|
|
20240624,174200,78482765,422,422,422,422,0
|
|
20240624,174100,78482765,422,422,422,422,0
|
|
20240624,174000,78482765,422,422,422,422,0
|
|
20240624,173900,78482765,422,422,422,422,0
|
|
20240624,173800,78482765,422,422,422,422,0
|
|
20240624,173700,78482765,422,422,422,422,0
|
|
20240624,173600,78482765,422,422,422,422,0
|
|
20240624,173500,78482765,422,422,422,422,0
|
|
20240624,173400,78482765,422,422,422,422,0
|
|
20240624,173300,78482765,422,422,422,422,0
|
|
20240624,173200,78482765,422,422,422,422,0
|
|
20240624,173100,78482765,422,422,422,422,0
|
|
20240624,173000,78482765,422,422,422,422,0
|
|
20240624,172900,78482765,422,422,422,422,0
|
|
20240624,172800,78482765,422,422,422,422,0
|
|
20240624,172700,78482765,422,422,422,422,567
|
|
20240624,172600,78482765,422,422,422,422,0
|
|
20240624,172500,78482765,422,422,422,422,0
|
|
20240624,172400,78482765,422,422,422,422,0
|
|
20240624,172300,78482765,422,422,422,422,0
|
|
20240624,172200,78482765,422,422,422,422,0
|
|
20240624,172100,78482765,422,422,422,422,0
|
|
20240624,172000,78482765,422,422,422,422,0
|
|
20240624,171900,78482765,422,422,422,422,0
|
|
20240624,171800,78482765,422,422,422,422,0
|
|
20240624,171700,78482765,422,422,422,422,0
|
|
20240624,171600,78482765,422,422,422,422,0
|
|
20240624,171500,78482765,422,422,422,422,0
|
|
20240624,171400,78482765,422,422,422,422,0
|
|
20240624,171300,78482765,422,422,422,422,0
|
|
20240624,171200,78482765,422,422,422,422,0
|
|
20240624,171100,78482765,422,422,422,422,0
|
|
20240624,171000,78482765,422,422,422,422,0
|
|
20240624,170900,78482765,422,422,422,422,0
|
|
20240624,170800,78482765,422,422,422,422,0
|
|
20240624,170700,78482765,422,422,422,422,0
|
|
20240624,170600,78482765,422,422,422,422,0
|
|
20240624,170500,78482765,422,422,422,422,0
|
|
20240624,170400,78482765,422,422,422,422,0
|
|
20240624,170300,78482765,422,422,422,422,0
|
|
20240624,170200,78482765,422,422,422,422,0
|
|
20240624,170100,78482765,422,422,422,422,0
|
|
20240624,170000,78482765,422,422,422,422,0
|
|
20240624,165900,78482765,422,422,422,422,0
|
|
20240624,165800,78482765,422,422,422,422,0
|
|
20240624,165700,78482765,422,422,422,422,567
|
|
20240624,165600,78482765,422,422,422,422,0
|
|
20240624,165500,78482765,422,422,422,422,0
|
|
20240624,165400,78482765,422,422,422,422,0
|
|
20240624,165300,78482765,422,422,422,422,0
|
|
20240624,165200,78482765,422,422,422,422,0
|
|
20240624,165100,78482765,422,422,422,422,0
|
|
20240624,165000,78482765,422,422,422,422,0
|
|
20240624,164900,78482765,422,422,422,422,0
|
|
20240624,164800,78482765,422,422,422,422,0
|
|
20240624,164700,78482765,422,422,422,422,0
|
|
20240624,164600,78482765,422,422,422,422,0
|
|
20240624,164500,78482765,422,422,422,422,0
|
|
20240624,164400,78482765,422,422,422,422,0
|
|
20240624,164300,78482765,422,422,422,422,0
|
|
20240624,164200,78482765,422,422,422,422,0
|
|
20240624,164100,78482765,422,422,422,422,0
|
|
20240624,164000,78482765,422,422,422,422,0
|
|
20240624,163900,78482765,422,422,422,422,0
|
|
20240624,163800,78482765,422,422,422,422,0
|
|
20240624,163700,78482765,422,422,422,422,0
|
|
20240624,163600,78482765,422,422,422,422,0
|
|
20240624,163500,78482765,422,422,422,422,0
|
|
20240624,163400,78482765,422,422,422,422,0
|
|
20240624,163300,78482765,422,422,422,422,0
|
|
20240624,163200,78482765,422,422,422,422,0
|
|
20240624,163100,78482765,422,422,422,422,0
|
|
20240624,163000,78482765,422,422,422,422,0
|
|
20240624,162900,78482765,422,422,422,422,0
|
|
20240624,162800,78482765,422,422,422,422,0
|
|
20240624,162700,78482765,422,422,422,422,567
|
|
20240624,162600,78482765,422,422,422,422,0
|
|
20240624,162500,78482765,422,422,422,422,0
|
|
20240624,162400,78482765,422,422,422,422,0
|
|
20240624,162300,78482765,422,422,422,422,0
|
|
20240624,162200,78482765,422,422,422,422,0
|
|
20240624,162100,78482765,422,422,422,422,0
|
|
20240624,162000,78482765,422,422,422,422,0
|
|
20240624,161900,78482765,422,422,422,422,0
|
|
20240624,161800,78482765,422,422,422,422,0
|
|
20240624,161700,78482765,422,422,422,422,0
|
|
20240624,161600,78482765,422,422,422,422,0
|
|
20240624,161500,78482765,422,422,422,422,0
|
|
20240624,161400,78482765,422,422,422,422,0
|
|
20240624,161300,78482765,422,422,422,422,0
|
|
20240624,161200,78482765,422,422,422,422,0
|
|
20240624,161100,78482765,422,422,422,422,0
|
|
20240624,161000,78482765,422,422,422,422,0
|
|
20240624,160900,78482765,422,422,422,422,0
|
|
20240624,160800,78482765,422,422,422,422,0
|
|
20240624,160700,78482765,422,422,422,422,0
|
|
20240624,160600,78482765,422,422,422,422,0
|
|
20240624,160500,78482765,422,422,422,422,0
|
|
20240624,160400,78482765,422,422,422,422,0
|
|
20240624,160300,78482765,422,422,422,422,0
|
|
20240624,160200,78482765,422,422,422,422,0
|
|
20240624,160100,78482765,422,422,422,422,0
|
|
20240624,160000,78482765,422,422,422,422,0
|
|
20240624,155900,78482765,422,422,422,422,0
|
|
20240624,155800,78482765,422,422,422,422,0
|
|
20240624,155700,78482765,422,422,422,422,567
|
|
20240624,155600,78482765,422,422,422,422,0
|
|
20240624,155500,78482765,422,422,422,422,0
|
|
20240624,155400,78482765,422,422,422,422,0
|
|
20240624,155300,78482765,422,422,422,422,0
|
|
20240624,155200,78482765,422,422,422,422,0
|
|
20240624,155100,78482765,422,422,422,422,0
|
|
20240624,155000,78482765,422,422,422,422,0
|
|
20240624,154900,78482765,422,422,422,422,0
|
|
20240624,154800,78482765,422,422,422,422,0
|
|
20240624,154700,78482765,422,422,422,422,0
|
|
20240624,154600,78482765,422,422,422,422,0
|
|
20240624,154500,78482765,422,422,422,422,0
|
|
20240624,154400,78482765,422,422,422,422,0
|
|
20240624,154300,78482765,422,422,422,422,0
|
|
20240624,154200,78482765,422,422,422,422,0
|
|
20240624,154100,78482765,422,422,422,422,0
|
|
20240624,154000,78482765,422,422,422,422,0
|
|
20240624,153900,78482765,422,422,422,422,0
|
|
20240624,153800,78482765,422,422,422,422,0
|
|
20240624,153700,78482765,422,422,422,422,0
|
|
20240624,153600,78482765,422,422,422,422,0
|
|
20240624,153500,78482765,422,422,422,422,0
|
|
20240624,153400,78482765,422,422,422,422,0
|
|
20240624,153300,78482765,422,422,422,422,0
|
|
20240624,153200,78482765,422,422,422,422,0
|
|
20240624,153100,78482765,422,422,422,422,0
|
|
20240624,153000,78482765,422,422,422,422,567
|
|
20240624,152900,78243491,423,423,423,423,0
|
|
20240624,152800,78243491,423,423,423,423,0
|
|
20240624,152700,78243491,423,423,423,423,0
|
|
20240624,152600,78243491,423,423,423,423,0
|
|
20240624,152500,78243491,423,423,423,423,0
|
|
20240624,152400,78243491,423,423,423,423,0
|
|
20240624,152300,78243491,423,423,423,423,0
|
|
20240624,152200,78243491,423,423,423,423,0
|
|
20240624,152100,78243491,423,423,423,423,0
|
|
20240624,152000,78243491,423,423,423,423,0
|
|
20240624,151900,78243491,423,423,423,423,0
|
|
20240624,151800,78243491,423,423,423,423,505
|
|
20240624,151700,78029876,423,422,423,422,2098
|
|
20240624,151600,77144517,422,422,422,422,84
|
|
20240624,151500,77109069,421,420,421,420,916
|
|
20240624,151400,76724340,422,422,422,422,306
|
|
20240624,151300,76595208,422,420,422,419,3063
|
|
20240624,151200,75311769,422,422,422,422,84
|
|
20240624,151100,75276321,422,420,422,420,1352
|
|
20240624,151000,74708271,421,422,422,421,434
|
|
20240624,150900,74525237,420,420,420,420,1000
|
|
20240624,150800,74105237,422,422,422,422,184
|
|
20240624,150700,74027589,422,422,422,422,1062
|
|
20240624,150600,73579425,419,422,422,419,3255
|
|
20240624,150500,72212286,422,421,422,420,2652
|
|
20240624,150400,71098071,422,421,422,421,3232
|
|
20240624,150300,69737017,423,423,423,423,3001
|
|
20240624,150200,68467594,421,423,425,421,4738
|
|
20240624,150100,66469355,425,425,425,425,0
|
|
20240624,150000,66469355,425,425,425,423,1084
|
|
20240624,145900,66009891,425,426,426,425,9000
|
|
20240624,145800,62184691,428,428,428,428,0
|
|
20240624,145700,62184691,428,428,428,428,0
|
|
20240624,145600,62184691,428,428,428,428,0
|
|
20240624,145500,62184691,428,428,428,428,200
|
|
20240624,145400,62099091,428,428,428,428,0
|
|
20240624,145300,62099091,428,428,428,428,0
|
|
20240624,145200,62099091,428,428,428,428,0
|
|
20240624,145100,62099091,428,428,428,428,2
|
|
20240624,145000,62098235,426,426,426,426,0
|
|
20240624,144900,62098235,426,426,426,426,0
|
|
20240624,144800,62098235,426,426,426,426,0
|
|
20240624,144700,62098235,426,426,426,426,0
|
|
20240624,144600,62098235,426,426,426,426,4
|
|
20240624,144500,62096531,425,425,425,425,84
|
|
20240624,144400,62060831,425,426,426,425,10990
|
|
20240624,144300,57389591,426,427,427,426,4361
|
|
20240624,144200,55530244,427,427,427,427,2490
|
|
20240624,144100,54467014,428,428,428,428,0
|
|
20240624,144000,54467014,428,428,428,428,2
|
|
20240624,143900,54466158,427,427,427,427,0
|
|
20240624,143800,54466158,427,427,427,427,200
|
|
20240624,143700,54380758,428,428,428,428,118
|
|
20240624,143600,54330254,428,428,428,428,0
|
|
20240624,143500,54330254,428,428,428,428,0
|
|
20240624,143400,54330254,428,428,428,428,0
|
|
20240624,143300,54330254,428,428,428,428,120
|
|
20240624,143200,54278894,429,429,429,429,100
|
|
20240624,143100,54235994,430,430,430,430,0
|
|
20240624,143000,54235994,430,430,430,430,0
|
|
20240624,142900,54235994,430,430,430,430,0
|
|
20240624,142800,54235994,430,430,430,430,0
|
|
20240624,142700,54235994,430,430,430,430,0
|
|
20240624,142600,54235994,430,430,430,430,0
|
|
20240624,142500,54235994,430,430,430,430,0
|
|
20240624,142400,54235994,430,430,430,430,0
|
|
20240624,142300,54235994,430,430,430,430,582
|
|
20240624,142200,53985734,430,430,430,430,200
|
|
20240624,142100,53899734,430,430,430,430,0
|
|
20240624,142000,53899734,430,430,430,430,0
|
|
20240624,141900,53899734,430,430,430,430,5
|
|
20240624,141800,53897584,426,426,426,426,0
|
|
20240624,141700,53897584,426,426,426,426,0
|
|
20240624,141600,53897584,426,429,429,426,2168
|
|
20240624,141500,52973167,430,430,430,430,0
|
|
20240624,141400,52973167,430,430,430,430,0
|
|
20240624,141300,52973167,430,430,430,430,0
|
|
20240624,141200,52973167,430,430,430,430,0
|
|
20240624,141100,52973167,430,430,430,430,0
|
|
20240624,141000,52973167,430,430,430,430,1
|
|
20240624,140900,52972737,429,429,429,429,0
|
|
20240624,140800,52972737,429,429,429,429,0
|
|
20240624,140700,52972737,429,429,429,429,0
|
|
20240624,140600,52972737,429,429,429,429,0
|
|
20240624,140500,52972737,429,429,429,429,10
|
|
20240624,140400,52968447,430,430,430,430,0
|
|
20240624,140300,52968447,430,430,430,430,0
|
|
20240624,140200,52968447,430,430,430,430,0
|
|
20240624,140100,52968447,430,430,430,430,0
|
|
20240624,140000,52968447,430,430,430,430,0
|
|
20240624,135900,52968447,430,430,430,430,0
|
|
20240624,135800,52968447,430,430,430,430,0
|
|
20240624,135700,52968447,430,430,430,430,0
|
|
20240624,135600,52968447,430,430,430,430,0
|
|
20240624,135500,52968447,430,430,430,430,3000
|
|
20240624,135400,51678447,430,430,430,430,0
|
|
20240624,135300,51678447,430,430,430,430,0
|
|
20240624,135200,51678447,430,430,430,430,0
|
|
20240624,135100,51678447,430,430,430,430,0
|
|
20240624,135000,51678447,430,430,430,430,0
|
|
20240624,134900,51678447,430,430,430,430,0
|
|
20240624,134800,51678447,430,429,430,429,3
|
|
20240624,134700,51677159,426,426,426,426,2
|
|
20240624,134600,51676307,430,430,430,430,0
|
|
20240624,134500,51676307,430,430,430,430,0
|
|
20240624,134400,51676307,430,430,430,430,0
|
|
20240624,134300,51676307,430,430,430,430,0
|
|
20240624,134200,51676307,430,430,430,430,0
|
|
20240624,134100,51676307,430,430,430,430,0
|
|
20240624,134000,51676307,430,430,430,430,0
|
|
20240624,133900,51676307,430,430,430,430,0
|
|
20240624,133800,51676307,430,430,430,430,0
|
|
20240624,133700,51676307,430,430,430,430,0
|
|
20240624,133600,51676307,430,430,430,430,0
|
|
20240624,133500,51676307,430,430,430,430,0
|
|
20240624,133400,51676307,430,430,430,430,0
|
|
20240624,133300,51676307,430,430,430,430,0
|
|
20240624,133200,51676307,430,430,430,430,0
|
|
20240624,133100,51676307,430,430,430,430,0
|
|
20240624,133000,51676307,430,430,430,430,0
|
|
20240624,132900,51676307,430,430,430,430,0
|
|
20240624,132800,51676307,430,430,430,430,0
|
|
20240624,132700,51676307,430,430,430,430,0
|
|
20240624,132600,51676307,430,430,430,430,0
|
|
20240624,132500,51676307,430,430,430,430,0
|
|
20240624,132400,51676307,430,430,430,430,0
|
|
20240624,132300,51676307,430,430,430,430,0
|
|
20240624,132200,51676307,430,430,430,430,0
|
|
20240624,132100,51676307,430,430,430,430,0
|
|
20240624,132000,51676307,430,430,430,430,0
|
|
20240624,131900,51676307,430,430,430,430,0
|
|
20240624,131800,51676307,430,430,430,430,0
|
|
20240624,131700,51676307,430,430,430,430,0
|
|
20240624,131600,51676307,430,430,430,430,14
|
|
20240624,131500,51670287,429,429,429,429,0
|
|
20240624,131400,51670287,429,429,429,429,0
|
|
20240624,131300,51670287,429,429,429,429,2000
|
|
20240624,131200,50812287,429,426,429,423,11384
|
|
20240624,131100,45976855,428,428,428,428,0
|
|
20240624,131000,45976855,428,428,428,428,0
|
|
20240624,130900,45976855,428,428,428,428,0
|
|
20240624,130800,45976855,428,428,428,428,0
|
|
20240624,130700,45976855,428,428,428,428,3
|
|
20240624,130600,45975571,425,425,425,425,0
|
|
20240624,130500,45975571,425,425,425,425,0
|
|
20240624,130400,45975571,425,425,425,425,1964
|
|
20240624,130300,45140871,429,429,429,429,0
|
|
20240624,130200,45140871,429,429,429,429,0
|
|
20240624,130100,45140871,429,429,429,429,0
|
|
20240624,130000,45140871,429,429,429,429,0
|
|
20240624,125900,45140871,429,429,429,429,0
|
|
20240624,125800,45140871,429,429,429,429,0
|
|
20240624,125700,45140871,429,429,429,429,0
|
|
20240624,125600,45140871,429,429,429,429,0
|
|
20240624,125500,45140871,429,429,429,429,0
|
|
20240624,125400,45140871,429,429,429,429,0
|
|
20240624,125300,45140871,429,429,429,429,0
|
|
20240624,125200,45140871,429,429,429,429,0
|
|
20240624,125100,45140871,429,429,429,429,0
|
|
20240624,125000,45140871,429,429,429,429,0
|
|
20240624,124900,45140871,429,429,429,429,0
|
|
20240624,124800,45140871,429,429,429,429,0
|
|
20240624,124700,45140871,429,429,429,429,0
|
|
20240624,124600,45140871,429,429,429,429,0
|
|
20240624,124500,45140871,429,429,429,429,0
|
|
20240624,124400,45140871,429,429,429,429,0
|
|
20240624,124300,45140871,429,429,429,429,0
|
|
20240624,124200,45140871,429,429,429,429,0
|
|
20240624,124100,45140871,429,429,429,429,0
|
|
20240624,124000,45140871,429,429,429,429,0
|
|
20240624,123900,45140871,429,429,429,429,0
|
|
20240624,123800,45140871,429,429,429,429,0
|
|
20240624,123700,45140871,429,429,429,429,0
|
|
20240624,123600,45140871,429,429,429,429,0
|
|
20240624,123500,45140871,429,429,429,429,18
|
|
20240624,123400,45133149,429,429,429,429,0
|
|
20240624,123300,45133149,429,429,429,429,0
|
|
20240624,123200,45133149,429,429,429,429,0
|
|
20240624,123100,45133149,429,429,429,429,0
|
|
20240624,123000,45133149,429,429,429,429,0
|
|
20240624,122900,45133149,429,429,429,429,10
|
|
20240624,122800,45128859,429,429,429,429,0
|
|
20240624,122700,45128859,429,429,429,429,0
|
|
20240624,122600,45128859,429,429,429,429,0
|
|
20240624,122500,45128859,429,429,429,429,0
|
|
20240624,122400,45128859,429,429,429,429,0
|
|
20240624,122300,45128859,429,429,429,429,0
|
|
20240624,122200,45128859,429,429,429,429,10
|
|
20240624,122100,45124569,429,429,429,429,0
|
|
20240624,122000,45124569,429,426,429,426,4
|
|
20240624,121900,45122856,429,429,429,429,0
|
|
20240624,121800,45122856,429,429,429,429,0
|
|
20240624,121700,45122856,429,429,429,429,0
|
|
20240624,121600,45122856,429,428,429,428,11
|
|
20240624,121500,45118147,429,429,429,429,0
|
|
20240624,121400,45118147,429,429,429,429,0
|
|
20240624,121300,45118147,429,429,429,429,0
|
|
20240624,121200,45118147,429,429,429,429,1130
|
|
20240624,121100,44633377,429,429,429,429,0
|
|
20240624,121000,44633377,429,429,429,429,0
|
|
20240624,120900,44633377,429,429,429,429,0
|
|
20240624,120800,44633377,429,429,429,429,0
|
|
20240624,120700,44633377,429,429,429,429,0
|
|
20240624,120600,44633377,429,429,429,429,0
|
|
20240624,120500,44633377,429,429,429,429,0
|
|
20240624,120400,44633377,429,429,429,429,0
|
|
20240624,120300,44633377,429,429,429,429,0
|
|
20240624,120200,44633377,429,429,429,429,0
|
|
20240624,120100,44633377,429,429,429,429,0
|
|
20240624,120000,44633377,429,429,429,429,0
|
|
20240624,115900,44633377,429,429,429,429,0
|
|
20240624,115800,44633377,429,429,429,429,0
|
|
20240624,115700,44633377,429,429,429,429,0
|
|
20240624,115600,44633377,429,429,429,429,0
|
|
20240624,115500,44633377,429,429,429,429,0
|
|
20240624,115400,44633377,429,429,429,429,335
|
|
20240624,115300,44489662,429,429,429,429,0
|
|
20240624,115200,44489662,429,429,429,429,0
|
|
20240624,115100,44489662,429,429,429,429,0
|
|
20240624,115000,44489662,429,429,429,429,1
|
|
20240624,114900,44489233,427,427,427,427,5006
|
|
20240624,114800,42351671,429,429,429,429,2
|
|
20240624,114700,42350813,427,427,427,427,0
|
|
20240624,114600,42350813,427,427,427,427,0
|
|
20240624,114500,42350813,427,427,427,427,1995
|
|
20240624,114400,41498948,427,427,427,427,1
|
|
20240624,114300,41498521,427,427,427,427,40
|
|
20240624,114200,41481441,426,426,426,426,0
|
|
20240624,114100,41481441,426,426,426,426,1999
|
|
20240624,114000,40629867,426,426,426,426,1
|
|
20240624,113900,40629441,425,425,425,425,0
|
|
20240624,113800,40629441,425,425,425,425,0
|
|
20240624,113700,40629441,425,425,425,425,0
|
|
20240624,113600,40629441,425,424,425,424,3796
|
|
20240624,113500,39019927,425,425,425,425,84
|
|
20240624,113400,38984227,425,425,425,425,282
|
|
20240624,113300,38864377,425,425,425,425,184
|
|
20240624,113200,38786177,425,425,425,425,1417
|
|
20240624,113100,38183952,425,425,425,425,182
|
|
20240624,113000,38106602,425,425,425,425,0
|
|
20240624,112900,38106602,425,425,425,425,84
|
|
20240624,112800,38070902,425,425,425,425,100
|
|
20240624,112700,38028402,425,425,425,425,106
|
|
20240624,112600,37983352,425,425,425,425,0
|
|
20240624,112500,37983352,425,425,425,425,100
|
|
20240624,112400,37940852,425,425,425,425,10
|
|
20240624,112300,37936602,425,424,425,424,2
|
|
20240624,112200,37935753,424,423,424,423,4100
|
|
20240624,112100,36200057,422,421,423,420,739
|
|
20240624,112000,35888761,425,425,425,425,0
|
|
20240624,111900,35888761,425,421,425,421,2100
|
|
20240624,111800,35004261,425,425,425,425,0
|
|
20240624,111700,35004261,425,425,425,425,100
|
|
20240624,111600,34961761,421,421,421,421,0
|
|
20240624,111500,34961761,421,421,421,421,0
|
|
20240624,111400,34961761,421,425,425,421,3100
|
|
20240624,111300,33655968,422,422,422,422,0
|
|
20240624,111200,33655968,422,422,422,422,0
|
|
20240624,111100,33655968,422,425,425,422,4100
|
|
20240624,111000,31925468,422,423,423,422,2000
|
|
20240624,110900,31080280,423,424,424,423,5000
|
|
20240624,110800,28963338,425,425,425,425,100
|
|
20240624,110700,28920838,425,425,425,425,0
|
|
20240624,110600,28920838,425,425,425,425,0
|
|
20240624,110500,28920838,425,425,425,425,190
|
|
20240624,110400,28840088,425,425,425,425,10
|
|
20240624,110300,28835838,424,424,424,424,0
|
|
20240624,110200,28835838,424,424,424,424,0
|
|
20240624,110100,28835838,424,424,424,424,0
|
|
20240624,110000,28835838,424,425,425,424,204
|
|
20240624,105900,28749237,425,425,425,425,200
|
|
20240624,105800,28664237,426,426,426,426,0
|
|
20240624,105700,28664237,426,426,426,426,3
|
|
20240624,105600,28662959,424,424,424,424,0
|
|
20240624,105500,28662959,424,424,424,424,0
|
|
20240624,105400,28662959,424,424,424,424,0
|
|
20240624,105300,28662959,424,424,424,424,0
|
|
20240624,105200,28662959,424,424,424,424,0
|
|
20240624,105100,28662959,424,425,425,424,2222
|
|
20240624,105000,27720730,426,426,426,426,50
|
|
20240624,104900,27699430,425,425,425,425,0
|
|
20240624,104800,27699430,425,425,425,425,100
|
|
20240624,104700,27656930,425,425,425,425,0
|
|
20240624,104600,27656930,425,425,425,425,100
|
|
20240624,104500,27614430,424,424,424,424,0
|
|
20240624,104400,27614430,424,425,425,424,2798
|
|
20240624,104300,26425778,427,427,427,427,4
|
|
20240624,104200,26424070,427,427,427,427,0
|
|
20240624,104100,26424070,427,427,427,427,0
|
|
20240624,104000,26424070,427,427,427,427,0
|
|
20240624,103900,26424070,427,427,427,427,71
|
|
20240624,103800,26393753,427,427,427,427,10
|
|
20240624,103700,26389483,426,426,426,426,0
|
|
20240624,103600,26389483,426,426,426,426,0
|
|
20240624,103500,26389483,426,426,426,426,100
|
|
20240624,103400,26346883,427,427,427,427,0
|
|
20240624,103300,26346883,427,427,427,427,0
|
|
20240624,103200,26346883,427,427,427,427,0
|
|
20240624,103100,26346883,427,427,427,427,2
|
|
20240624,103000,26346029,424,424,424,424,0
|
|
20240624,102900,26346029,424,425,425,424,4000
|
|
20240624,102800,24649523,427,427,427,427,0
|
|
20240624,102700,24649523,427,427,427,427,0
|
|
20240624,102600,24649523,427,427,427,427,0
|
|
20240624,102500,24649523,427,427,427,427,1
|
|
20240624,102400,24649096,424,424,424,424,0
|
|
20240624,102300,24649096,424,424,424,424,0
|
|
20240624,102200,24649096,424,426,426,424,2690
|
|
20240624,102100,23506118,427,427,427,427,0
|
|
20240624,102000,23506118,427,427,427,427,1
|
|
20240624,101900,23505691,428,428,428,428,0
|
|
20240624,101800,23505691,428,428,428,428,30
|
|
20240624,101700,23492851,429,429,429,429,10
|
|
20240624,101600,23488561,429,429,429,429,50
|
|
20240624,101500,23467111,429,428,429,428,687
|
|
20240624,101400,23173015,428,427,428,427,1500
|
|
20240624,101300,22532495,427,427,427,426,12
|
|
20240624,101200,22527372,428,428,428,428,0
|
|
20240624,101100,22527372,428,428,428,428,601
|
|
20240624,101000,22270144,426,427,427,426,1982
|
|
20240624,100900,21425632,427,427,427,427,865
|
|
20240624,100800,21056277,430,429,430,429,5006
|
|
20240624,100700,18903747,430,430,430,430,0
|
|
20240624,100600,18903747,430,430,430,430,0
|
|
20240624,100500,18903747,430,430,430,430,0
|
|
20240624,100400,18903747,430,430,430,430,1
|
|
20240624,100300,18903317,430,430,430,430,0
|
|
20240624,100200,18903317,430,430,430,430,2
|
|
20240624,100100,18902457,430,430,430,430,0
|
|
20240624,100000,18902457,430,430,430,430,2
|
|
20240624,095900,18901597,426,428,428,426,3000
|
|
20240624,095800,17622896,430,430,430,430,0
|
|
20240624,095700,17622896,430,430,430,430,0
|
|
20240624,095600,17622896,430,430,430,430,0
|
|
20240624,095500,17622896,430,430,430,430,0
|
|
20240624,095400,17622896,430,430,430,430,0
|
|
20240624,095300,17622896,430,430,430,430,200
|
|
20240624,095200,17536896,430,430,430,430,22
|
|
20240624,095100,17527436,430,430,430,430,400
|
|
20240624,095000,17355436,430,430,430,430,200
|
|
20240624,094900,17269436,430,430,430,430,2217
|
|
20240624,094800,16316126,430,428,430,428,786
|
|
20240624,094700,15979616,430,428,430,428,202
|
|
20240624,094600,15893156,430,430,430,430,0
|
|
20240624,094500,15893156,430,430,430,430,0
|
|
20240624,094400,15893156,430,430,430,430,721
|
|
20240624,094300,15583126,430,430,430,430,2
|
|
20240624,094200,15582266,430,430,430,430,910
|
|
20240624,094100,15190966,430,430,430,430,300
|
|
20240624,094000,15061966,430,430,430,430,0
|
|
20240624,093900,15061966,430,430,430,430,1161
|
|
20240624,093800,14562736,430,430,430,430,776
|
|
20240624,093700,14229056,430,430,430,430,0
|
|
20240624,093600,14229056,430,430,430,430,0
|
|
20240624,093500,14229056,430,430,430,430,0
|
|
20240624,093400,14229056,430,430,430,430,200
|
|
20240624,093300,14143056,430,430,430,430,0
|
|
20240624,093200,14143056,430,430,430,430,0
|
|
20240624,093100,14143056,430,430,430,430,0
|
|
20240624,093000,14143056,430,430,430,430,0
|
|
20240624,092900,14143056,430,430,430,430,0
|
|
20240624,092800,14143056,430,430,430,430,100
|
|
20240624,092700,14100056,430,430,430,430,0
|
|
20240624,092600,14100056,430,430,430,430,0
|
|
20240624,092500,14100056,430,430,430,430,10
|
|
20240624,092400,14095756,430,430,430,430,23
|
|
20240624,092300,14085866,430,430,430,430,26
|
|
20240624,092200,14074686,429,429,429,429,160
|
|
20240624,092100,14006046,430,430,430,430,350
|
|
20240624,092000,13855546,429,429,429,429,1
|
|
20240624,091900,13855117,430,430,430,430,0
|
|
20240624,091800,13855117,430,430,430,430,0
|
|
20240624,091700,13855117,430,430,430,430,0
|
|
20240624,091600,13855117,430,430,430,430,0
|
|
20240624,091500,13855117,430,430,430,430,0
|
|
20240624,091400,13855117,430,428,430,428,84
|
|
20240624,091300,13819163,426,426,426,426,72
|
|
20240624,091200,13788491,426,429,429,426,9928
|
|
20240624,091100,9549160,430,430,430,430,132
|
|
20240624,091000,9492400,430,430,430,430,0
|
|
20240624,090900,9492400,430,430,430,430,346
|
|
20240624,090800,9343620,430,430,430,430,0
|
|
20240624,090700,9343620,430,431,431,430,1000
|
|
20240624,090600,8913619,430,435,435,430,10000
|
|
20240624,090500,4612790,443,441,443,441,2000
|
|
20240624,090400,3728212,444,444,444,444,0
|
|
20240624,090300,3728212,444,444,444,444,1
|
|
20240624,090200,3727768,437,447,447,437,2933
|
|
20240624,090100,2423139,448,448,448,448,2
|
|
20240624,090000,2422243,449,428,449,428,5654
|