632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192900,33223639,398,398,398,398,28
|
|
20240712,192800,33223639,398,398,398,398,0
|
|
20240712,192700,33223639,398,398,398,398,0
|
|
20240712,192600,33223639,398,398,398,398,0
|
|
20240712,192500,33223639,398,398,398,398,0
|
|
20240712,192400,33223639,398,398,398,398,0
|
|
20240712,192300,33223639,398,398,398,398,0
|
|
20240712,192200,33223639,398,398,398,398,0
|
|
20240712,192100,33223639,398,398,398,398,0
|
|
20240712,192000,33223639,398,398,398,398,0
|
|
20240712,191900,33223639,398,398,398,398,0
|
|
20240712,191800,33223639,398,398,398,398,0
|
|
20240712,191700,33223639,398,398,398,398,0
|
|
20240712,191600,33223639,398,398,398,398,0
|
|
20240712,191500,33223639,398,398,398,398,0
|
|
20240712,191400,33223639,398,398,398,398,0
|
|
20240712,191300,33223639,398,398,398,398,0
|
|
20240712,191200,33223639,398,398,398,398,0
|
|
20240712,191100,33223639,398,398,398,398,0
|
|
20240712,191000,33223639,398,398,398,398,0
|
|
20240712,190900,33223639,398,398,398,398,0
|
|
20240712,190800,33223639,398,398,398,398,0
|
|
20240712,190700,33223639,398,398,398,398,0
|
|
20240712,190600,33223639,398,398,398,398,0
|
|
20240712,190500,33223639,398,398,398,398,0
|
|
20240712,190400,33223639,398,398,398,398,0
|
|
20240712,190300,33223639,398,398,398,398,0
|
|
20240712,190200,33223639,398,398,398,398,0
|
|
20240712,190100,33223639,398,398,398,398,0
|
|
20240712,190000,33223639,398,398,398,398,0
|
|
20240712,185900,33223639,398,398,398,398,28
|
|
20240712,185800,33223639,398,398,398,398,0
|
|
20240712,185700,33223639,398,398,398,398,0
|
|
20240712,185600,33223639,398,398,398,398,0
|
|
20240712,185500,33223639,398,398,398,398,0
|
|
20240712,185400,33223639,398,398,398,398,0
|
|
20240712,185300,33223639,398,398,398,398,0
|
|
20240712,185200,33223639,398,398,398,398,0
|
|
20240712,185100,33223639,398,398,398,398,0
|
|
20240712,185000,33223639,398,398,398,398,0
|
|
20240712,184900,33223639,398,398,398,398,0
|
|
20240712,184800,33223639,398,398,398,398,0
|
|
20240712,184700,33223639,398,398,398,398,0
|
|
20240712,184600,33223639,398,398,398,398,0
|
|
20240712,184500,33223639,398,398,398,398,0
|
|
20240712,184400,33223639,398,398,398,398,0
|
|
20240712,184300,33223639,398,398,398,398,0
|
|
20240712,184200,33223639,398,398,398,398,0
|
|
20240712,184100,33223639,398,398,398,398,0
|
|
20240712,184000,33223639,398,398,398,398,0
|
|
20240712,183900,33223639,398,398,398,398,0
|
|
20240712,183800,33223639,398,398,398,398,0
|
|
20240712,183700,33223639,398,398,398,398,0
|
|
20240712,183600,33223639,398,398,398,398,0
|
|
20240712,183500,33223639,398,398,398,398,0
|
|
20240712,183400,33223639,398,398,398,398,0
|
|
20240712,183300,33223639,398,398,398,398,0
|
|
20240712,183200,33223639,398,398,398,398,0
|
|
20240712,183100,33223639,398,398,398,398,0
|
|
20240712,183000,33223639,398,398,398,398,0
|
|
20240712,182900,33223639,398,398,398,398,28
|
|
20240712,182800,33223639,398,398,398,398,0
|
|
20240712,182700,33223639,398,398,398,398,0
|
|
20240712,182600,33223639,398,398,398,398,0
|
|
20240712,182500,33223639,398,398,398,398,0
|
|
20240712,182400,33223639,398,398,398,398,0
|
|
20240712,182300,33223639,398,398,398,398,0
|
|
20240712,182200,33223639,398,398,398,398,0
|
|
20240712,182100,33223639,398,398,398,398,0
|
|
20240712,182000,33223639,398,398,398,398,0
|
|
20240712,181900,33223639,398,398,398,398,0
|
|
20240712,181800,33223639,398,398,398,398,0
|
|
20240712,181700,33223639,398,398,398,398,0
|
|
20240712,181600,33223639,398,398,398,398,0
|
|
20240712,181500,33223639,398,398,398,398,0
|
|
20240712,181400,33223639,398,398,398,398,0
|
|
20240712,181300,33223639,398,398,398,398,0
|
|
20240712,181200,33223639,398,398,398,398,0
|
|
20240712,181100,33223639,398,398,398,398,0
|
|
20240712,181000,33223639,398,398,398,398,0
|
|
20240712,180900,33223639,398,398,398,398,0
|
|
20240712,180800,33223639,398,398,398,398,0
|
|
20240712,180700,33223639,398,398,398,398,0
|
|
20240712,180600,33223639,398,398,398,398,0
|
|
20240712,180500,33223639,398,398,398,398,0
|
|
20240712,180400,33223639,398,398,398,398,0
|
|
20240712,180300,33223639,398,398,398,398,0
|
|
20240712,180200,33223639,398,398,398,398,0
|
|
20240712,180100,33223639,398,398,398,398,0
|
|
20240712,180000,33223639,398,398,398,398,0
|
|
20240712,175900,33223639,398,398,398,398,28
|
|
20240712,175800,33223639,398,398,398,398,0
|
|
20240712,175700,33223639,398,398,398,398,0
|
|
20240712,175600,33223639,398,398,398,398,0
|
|
20240712,175500,33223639,398,398,398,398,0
|
|
20240712,175400,33223639,398,398,398,398,0
|
|
20240712,175300,33223639,398,398,398,398,0
|
|
20240712,175200,33223639,398,398,398,398,0
|
|
20240712,175100,33223639,398,398,398,398,0
|
|
20240712,175000,33223639,398,398,398,398,0
|
|
20240712,174900,33223639,398,398,398,398,0
|
|
20240712,174800,33223639,398,398,398,398,0
|
|
20240712,174700,33223639,398,398,398,398,0
|
|
20240712,174600,33223639,398,398,398,398,0
|
|
20240712,174500,33223639,398,398,398,398,0
|
|
20240712,174400,33223639,398,398,398,398,0
|
|
20240712,174300,33223639,398,398,398,398,0
|
|
20240712,174200,33223639,398,398,398,398,0
|
|
20240712,174100,33223639,398,398,398,398,0
|
|
20240712,174000,33223639,398,398,398,398,0
|
|
20240712,173900,33223639,398,398,398,398,0
|
|
20240712,173800,33223639,398,398,398,398,0
|
|
20240712,173700,33223639,398,398,398,398,0
|
|
20240712,173600,33223639,398,398,398,398,0
|
|
20240712,173500,33223639,398,398,398,398,0
|
|
20240712,173400,33223639,398,398,398,398,0
|
|
20240712,173300,33223639,398,398,398,398,0
|
|
20240712,173200,33223639,398,398,398,398,0
|
|
20240712,173100,33223639,398,398,398,398,0
|
|
20240712,173000,33223639,398,398,398,398,0
|
|
20240712,172900,33223639,398,398,398,398,28
|
|
20240712,172800,33223639,398,398,398,398,0
|
|
20240712,172700,33223639,398,398,398,398,0
|
|
20240712,172600,33223639,398,398,398,398,0
|
|
20240712,172500,33223639,398,398,398,398,0
|
|
20240712,172400,33223639,398,398,398,398,0
|
|
20240712,172300,33223639,398,398,398,398,0
|
|
20240712,172200,33223639,398,398,398,398,0
|
|
20240712,172100,33223639,398,398,398,398,0
|
|
20240712,172000,33223639,398,398,398,398,0
|
|
20240712,171900,33223639,398,398,398,398,0
|
|
20240712,171800,33223639,398,398,398,398,0
|
|
20240712,171700,33223639,398,398,398,398,0
|
|
20240712,171600,33223639,398,398,398,398,0
|
|
20240712,171500,33223639,398,398,398,398,0
|
|
20240712,171400,33223639,398,398,398,398,0
|
|
20240712,171300,33223639,398,398,398,398,0
|
|
20240712,171200,33223639,398,398,398,398,0
|
|
20240712,171100,33223639,398,398,398,398,0
|
|
20240712,171000,33223639,398,398,398,398,0
|
|
20240712,170900,33223639,398,398,398,398,0
|
|
20240712,170800,33223639,398,398,398,398,0
|
|
20240712,170700,33223639,398,398,398,398,0
|
|
20240712,170600,33223639,398,398,398,398,0
|
|
20240712,170500,33223639,398,398,398,398,0
|
|
20240712,170400,33223639,398,398,398,398,0
|
|
20240712,170300,33223639,398,398,398,398,0
|
|
20240712,170200,33223639,398,398,398,398,0
|
|
20240712,170100,33223639,398,398,398,398,0
|
|
20240712,170000,33223639,398,398,398,398,0
|
|
20240712,165900,33223639,398,398,398,398,28
|
|
20240712,165800,33223639,398,398,398,398,0
|
|
20240712,165700,33223639,398,398,398,398,0
|
|
20240712,165600,33223639,398,398,398,398,0
|
|
20240712,165500,33223639,398,398,398,398,0
|
|
20240712,165400,33223639,398,398,398,398,0
|
|
20240712,165300,33223639,398,398,398,398,0
|
|
20240712,165200,33223639,398,398,398,398,0
|
|
20240712,165100,33223639,398,398,398,398,0
|
|
20240712,165000,33223639,398,398,398,398,0
|
|
20240712,164900,33223639,398,398,398,398,0
|
|
20240712,164800,33223639,398,398,398,398,0
|
|
20240712,164700,33223639,398,398,398,398,0
|
|
20240712,164600,33223639,398,398,398,398,0
|
|
20240712,164500,33223639,398,398,398,398,0
|
|
20240712,164400,33223639,398,398,398,398,0
|
|
20240712,164300,33223639,398,398,398,398,0
|
|
20240712,164200,33223639,398,398,398,398,0
|
|
20240712,164100,33223639,398,398,398,398,0
|
|
20240712,164000,33223639,398,398,398,398,0
|
|
20240712,163900,33223639,398,398,398,398,0
|
|
20240712,163800,33223639,398,398,398,398,0
|
|
20240712,163700,33223639,398,398,398,398,0
|
|
20240712,163600,33223639,398,398,398,398,0
|
|
20240712,163500,33223639,398,398,398,398,0
|
|
20240712,163400,33223639,398,398,398,398,0
|
|
20240712,163300,33223639,398,398,398,398,0
|
|
20240712,163200,33223639,398,398,398,398,0
|
|
20240712,163100,33223639,398,398,398,398,0
|
|
20240712,163000,33223639,398,398,398,398,0
|
|
20240712,162900,33223639,398,398,398,398,28
|
|
20240712,162800,33223639,398,398,398,398,0
|
|
20240712,162700,33223639,398,398,398,398,0
|
|
20240712,162600,33223639,398,398,398,398,0
|
|
20240712,162500,33223639,398,398,398,398,0
|
|
20240712,162400,33223639,398,398,398,398,0
|
|
20240712,162300,33223639,398,398,398,398,0
|
|
20240712,162200,33223639,398,398,398,398,0
|
|
20240712,162100,33223639,398,398,398,398,0
|
|
20240712,162000,33223639,398,398,398,398,0
|
|
20240712,161900,33223639,398,398,398,398,0
|
|
20240712,161800,33223639,398,398,398,398,0
|
|
20240712,161700,33223639,398,398,398,398,0
|
|
20240712,161600,33223639,398,398,398,398,0
|
|
20240712,161500,33223639,398,398,398,398,0
|
|
20240712,161400,33223639,398,398,398,398,0
|
|
20240712,161300,33223639,398,398,398,398,0
|
|
20240712,161200,33223639,398,398,398,398,0
|
|
20240712,161100,33223639,398,398,398,398,0
|
|
20240712,161000,33223639,398,398,398,398,0
|
|
20240712,160900,33223639,398,398,398,398,0
|
|
20240712,160800,33223639,398,398,398,398,0
|
|
20240712,160700,33223639,398,398,398,398,0
|
|
20240712,160600,33223639,398,398,398,398,0
|
|
20240712,160500,33223639,398,398,398,398,0
|
|
20240712,160400,33223639,398,398,398,398,0
|
|
20240712,160300,33223639,398,398,398,398,0
|
|
20240712,160200,33223639,398,398,398,398,0
|
|
20240712,160100,33223639,398,398,398,398,0
|
|
20240712,160000,33223639,398,398,398,398,0
|
|
20240712,155900,33223639,398,398,398,398,28
|
|
20240712,155800,33223639,398,398,398,398,0
|
|
20240712,155700,33223639,398,398,398,398,0
|
|
20240712,155600,33223639,398,398,398,398,0
|
|
20240712,155500,33223639,398,398,398,398,0
|
|
20240712,155400,33223639,398,398,398,398,0
|
|
20240712,155300,33223639,398,398,398,398,0
|
|
20240712,155200,33223639,398,398,398,398,0
|
|
20240712,155100,33223639,398,398,398,398,0
|
|
20240712,155000,33223639,398,398,398,398,0
|
|
20240712,154900,33223639,398,398,398,398,0
|
|
20240712,154800,33223639,398,398,398,398,0
|
|
20240712,154700,33223639,398,398,398,398,0
|
|
20240712,154600,33223639,398,398,398,398,0
|
|
20240712,154500,33223639,398,398,398,398,0
|
|
20240712,154400,33223639,398,398,398,398,0
|
|
20240712,154300,33223639,398,398,398,398,0
|
|
20240712,154200,33223639,398,398,398,398,0
|
|
20240712,154100,33223639,398,398,398,398,0
|
|
20240712,154000,33223639,398,398,398,398,0
|
|
20240712,153900,33223639,398,398,398,398,0
|
|
20240712,153800,33223639,398,398,398,398,0
|
|
20240712,153700,33223639,398,398,398,398,0
|
|
20240712,153600,33223639,398,398,398,398,0
|
|
20240712,153500,33223639,398,398,398,398,0
|
|
20240712,153400,33223639,398,398,398,398,0
|
|
20240712,153300,33223639,398,398,398,398,0
|
|
20240712,153200,33223639,398,398,398,398,0
|
|
20240712,153100,33223639,398,398,398,398,0
|
|
20240712,153000,33223639,398,398,398,398,28
|
|
20240712,152900,33212495,398,398,398,398,0
|
|
20240712,152800,33212495,398,398,398,398,0
|
|
20240712,152700,33212495,398,398,398,398,0
|
|
20240712,152600,33212495,398,398,398,398,0
|
|
20240712,152500,33212495,398,398,398,398,0
|
|
20240712,152400,33212495,398,398,398,398,0
|
|
20240712,152300,33212495,398,398,398,398,0
|
|
20240712,152200,33212495,398,398,398,398,0
|
|
20240712,152100,33212495,398,398,398,398,0
|
|
20240712,152000,33212495,398,398,398,398,0
|
|
20240712,151900,33212495,398,398,398,398,0
|
|
20240712,151800,33212495,398,398,398,398,0
|
|
20240712,151700,33212495,398,398,398,398,0
|
|
20240712,151600,33212495,398,398,398,398,194
|
|
20240712,151500,33135283,398,394,398,394,1207
|
|
20240712,151400,32655581,398,398,398,398,52
|
|
20240712,151300,32634885,398,398,398,398,148
|
|
20240712,151200,32575981,398,398,398,398,42
|
|
20240712,151100,32559265,398,398,398,398,104
|
|
20240712,151000,32517873,398,398,398,398,88
|
|
20240712,150900,32482849,398,398,398,398,104
|
|
20240712,150800,32441457,398,398,398,398,288
|
|
20240712,150700,32326833,398,398,398,398,155
|
|
20240712,150600,32265143,397,397,397,397,42
|
|
20240712,150500,32248469,394,397,397,394,212
|
|
20240712,150400,32164494,397,397,397,397,44
|
|
20240712,150300,32147026,396,396,396,396,104
|
|
20240712,150200,32105842,397,397,397,396,117
|
|
20240712,150100,32059423,397,397,397,397,104
|
|
20240712,150000,32018135,397,397,397,397,89
|
|
20240712,145900,31982802,398,398,398,398,104
|
|
20240712,145800,31941410,398,398,398,398,42
|
|
20240712,145700,31924694,398,398,398,398,150
|
|
20240712,145600,31864994,398,398,398,398,44
|
|
20240712,145500,31847482,398,398,398,398,104
|
|
20240712,145400,31806090,398,398,398,398,86
|
|
20240712,145300,31771862,398,398,398,398,104
|
|
20240712,145200,31730470,398,398,398,398,88
|
|
20240712,145100,31695446,399,399,399,399,0
|
|
20240712,145000,31695446,399,399,399,399,44
|
|
20240712,144900,31677890,399,399,399,399,45
|
|
20240712,144800,31659935,399,399,399,399,42
|
|
20240712,144700,31643177,399,399,399,399,0
|
|
20240712,144600,31643177,399,398,399,398,89
|
|
20240712,144500,31607710,398,398,398,398,0
|
|
20240712,144400,31607710,398,398,398,398,87
|
|
20240712,144300,31573084,398,398,398,398,0
|
|
20240712,144200,31573084,398,398,398,398,42
|
|
20240712,144100,31556368,398,398,398,398,45
|
|
20240712,144000,31538458,398,398,398,398,44
|
|
20240712,143900,31520946,398,398,398,398,0
|
|
20240712,143800,31520946,398,398,398,398,87
|
|
20240712,143700,31486320,398,398,398,398,0
|
|
20240712,143600,31486320,398,398,398,398,90
|
|
20240712,143500,31450500,398,398,398,398,0
|
|
20240712,143400,31450500,398,398,398,398,124
|
|
20240712,143300,31401148,398,398,398,398,44
|
|
20240712,143200,31383636,398,398,398,398,44
|
|
20240712,143100,31366124,398,398,398,398,0
|
|
20240712,143000,31366124,398,398,398,398,88
|
|
20240712,142900,31331100,398,398,398,398,0
|
|
20240712,142800,31331100,398,398,398,398,95
|
|
20240712,142700,31293290,398,398,398,398,0
|
|
20240712,142600,31293290,398,398,398,398,10043
|
|
20240712,142500,27296176,398,398,398,398,45
|
|
20240712,142400,27278266,398,398,398,398,42
|
|
20240712,142300,27261550,398,398,398,398,45
|
|
20240712,142200,27243640,398,398,398,398,44
|
|
20240712,142100,27226128,398,398,398,398,0
|
|
20240712,142000,27226128,398,398,398,398,88
|
|
20240712,141900,27191104,398,398,398,398,0
|
|
20240712,141800,27191104,398,398,398,398,44
|
|
20240712,141700,27173592,398,396,398,396,10043
|
|
20240712,141600,23185816,396,396,396,396,84
|
|
20240712,141500,23152552,396,396,396,396,46
|
|
20240712,141400,23134336,396,396,396,396,84
|
|
20240712,141300,23101072,396,396,396,396,0
|
|
20240712,141200,23101072,396,396,396,396,130
|
|
20240712,141100,23049592,396,396,396,396,0
|
|
20240712,141000,23049592,396,396,396,396,84
|
|
20240712,140900,23016328,396,396,396,396,46
|
|
20240712,140800,22998112,396,396,396,396,86
|
|
20240712,140700,22964056,396,396,396,396,45
|
|
20240712,140600,22946236,396,396,396,396,82
|
|
20240712,140500,22913764,396,396,396,396,0
|
|
20240712,140400,22913764,396,396,396,396,131
|
|
20240712,140300,22861888,396,396,396,396,0
|
|
20240712,140200,22861888,396,396,396,396,84
|
|
20240712,140100,22828624,396,396,396,396,45
|
|
20240712,140000,22810804,396,396,396,396,84
|
|
20240712,135900,22777540,396,396,396,396,46
|
|
20240712,135800,22759324,396,396,396,396,86
|
|
20240712,135700,22725268,396,396,396,396,0
|
|
20240712,135600,22725268,396,396,396,395,228
|
|
20240712,135500,22635080,396,396,396,396,0
|
|
20240712,135400,22635080,396,396,396,396,84
|
|
20240712,135300,22601816,396,396,396,396,46
|
|
20240712,135200,22583600,396,396,396,396,86
|
|
20240712,135100,22549544,396,396,396,396,44
|
|
20240712,135000,22532120,396,396,396,396,86
|
|
20240712,134900,22498064,395,395,395,395,1
|
|
20240712,134800,22497669,396,396,396,396,130
|
|
20240712,134700,22446189,396,396,396,396,0
|
|
20240712,134600,22446189,396,396,396,396,84
|
|
20240712,134500,22412925,396,396,396,396,45
|
|
20240712,134400,22395105,396,396,396,396,86
|
|
20240712,134300,22361049,396,396,396,396,45
|
|
20240712,134200,22343229,396,396,396,396,84
|
|
20240712,134100,22309965,396,396,396,396,0
|
|
20240712,134000,22309965,396,396,396,396,129
|
|
20240712,133900,22258881,396,396,396,396,0
|
|
20240712,133800,22258881,396,396,396,396,130
|
|
20240712,133700,22207401,396,396,396,396,0
|
|
20240712,133600,22207401,396,396,396,396,84
|
|
20240712,133500,22174137,396,396,396,396,44
|
|
20240712,133400,22156713,396,396,396,396,86
|
|
20240712,133300,22122657,396,396,396,396,0
|
|
20240712,133200,22122657,396,396,396,396,130
|
|
20240712,133100,22071177,396,396,396,396,0
|
|
20240712,133000,22071177,396,396,396,396,131
|
|
20240712,132900,22019301,396,396,396,396,0
|
|
20240712,132800,22019301,396,396,396,393,2364
|
|
20240712,132700,21089799,396,396,396,396,45
|
|
20240712,132600,21071979,396,396,396,396,86
|
|
20240712,132500,21037923,396,396,396,396,0
|
|
20240712,132400,21037923,396,396,396,396,129
|
|
20240712,132300,20986839,396,396,396,396,0
|
|
20240712,132200,20986839,396,397,397,396,129
|
|
20240712,132100,20935668,397,397,397,397,251
|
|
20240712,132000,20836021,396,397,397,396,86
|
|
20240712,131900,20801921,397,397,397,397,45
|
|
20240712,131800,20784056,396,397,397,396,84
|
|
20240712,131700,20750750,397,397,397,397,0
|
|
20240712,131600,20750750,397,397,397,396,130
|
|
20240712,131500,20699180,397,397,397,397,1
|
|
20240712,131400,20698783,396,397,398,396,998
|
|
20240712,131300,20303003,398,398,398,398,230
|
|
20240712,131200,20211463,398,398,398,398,44
|
|
20240712,131100,20193951,398,398,398,398,46
|
|
20240712,131000,20175643,398,398,398,398,42
|
|
20240712,130900,20158927,396,396,396,396,1614
|
|
20240712,130800,19519783,397,397,397,397,87
|
|
20240712,130700,19485244,397,397,397,397,0
|
|
20240712,130600,19485244,397,397,397,397,89
|
|
20240712,130500,19449911,397,397,397,397,0
|
|
20240712,130400,19449911,397,397,397,397,42
|
|
20240712,130300,19433237,397,397,397,397,45
|
|
20240712,130200,19415372,398,398,398,398,44
|
|
20240712,130100,19397860,398,398,398,398,0
|
|
20240712,130000,19397860,398,398,398,398,88
|
|
20240712,125900,19362836,398,398,398,398,0
|
|
20240712,125800,19362836,398,398,398,398,88
|
|
20240712,125700,19327812,398,398,398,398,2
|
|
20240712,125600,19327016,398,398,398,398,42
|
|
20240712,125500,19310300,398,397,398,397,297
|
|
20240712,125400,19192344,398,398,398,398,42
|
|
20240712,125300,19175628,398,398,398,398,0
|
|
20240712,125200,19175628,398,398,398,398,44
|
|
20240712,125100,19158116,398,398,398,398,0
|
|
20240712,125000,19158116,398,398,398,398,42
|
|
20240712,124900,19141400,398,398,398,398,81
|
|
20240712,124800,19109162,398,398,398,398,344
|
|
20240712,124700,18972250,398,398,398,398,0
|
|
20240712,124600,18972250,398,398,398,398,42
|
|
20240712,124500,18955534,398,398,398,398,300
|
|
20240712,124400,18836134,398,398,398,398,42
|
|
20240712,124300,18819418,398,398,398,398,0
|
|
20240712,124200,18819418,398,398,398,398,44
|
|
20240712,124100,18801906,398,398,398,398,0
|
|
20240712,124000,18801906,398,398,398,398,42
|
|
20240712,123900,18785190,398,398,398,398,0
|
|
20240712,123800,18785190,398,398,398,398,44
|
|
20240712,123700,18767678,398,398,398,398,0
|
|
20240712,123600,18767678,398,398,398,398,291
|
|
20240712,123500,18651860,399,399,399,399,0
|
|
20240712,123400,18651860,399,399,399,399,44
|
|
20240712,123300,18634304,398,398,398,398,1
|
|
20240712,123200,18633906,399,399,399,399,42
|
|
20240712,123100,18617148,399,399,399,399,0
|
|
20240712,123000,18617148,399,399,399,399,42
|
|
20240712,122900,18600390,397,397,397,397,1500
|
|
20240712,122800,18004890,399,399,399,399,44
|
|
20240712,122700,17987334,399,399,399,399,0
|
|
20240712,122600,17987334,399,399,399,399,42
|
|
20240712,122500,17970576,399,399,399,399,0
|
|
20240712,122400,17970576,399,399,399,399,44
|
|
20240712,122300,17953020,399,399,399,399,0
|
|
20240712,122200,17953020,399,399,399,399,42
|
|
20240712,122100,17936262,399,398,399,398,2000
|
|
20240712,122000,17140149,398,398,398,398,44
|
|
20240712,121900,17122637,398,398,398,398,0
|
|
20240712,121800,17122637,398,398,398,398,42
|
|
20240712,121700,17105921,398,398,398,398,0
|
|
20240712,121600,17105921,398,398,398,398,42
|
|
20240712,121500,17089205,398,398,398,398,0
|
|
20240712,121400,17089205,398,398,398,398,44
|
|
20240712,121300,17071693,398,398,398,398,0
|
|
20240712,121200,17071693,398,398,398,398,42
|
|
20240712,121100,17054977,398,398,398,398,0
|
|
20240712,121000,17054977,398,398,398,398,44
|
|
20240712,120900,17037465,398,398,398,398,0
|
|
20240712,120800,17037465,398,398,398,398,42
|
|
20240712,120700,17020749,398,398,398,398,0
|
|
20240712,120600,17020749,398,398,398,398,44
|
|
20240712,120500,17003237,398,398,398,398,0
|
|
20240712,120400,17003237,398,398,398,398,42
|
|
20240712,120300,16986521,398,398,398,398,0
|
|
20240712,120200,16986521,398,398,398,398,42
|
|
20240712,120100,16969805,397,397,397,397,0
|
|
20240712,120000,16969805,397,398,398,397,143
|
|
20240712,115900,16912990,398,398,398,398,0
|
|
20240712,115800,16912990,398,398,398,398,42
|
|
20240712,115700,16896274,398,398,398,398,0
|
|
20240712,115600,16896274,398,398,398,398,49
|
|
20240712,115500,16876772,398,398,398,398,2
|
|
20240712,115400,16875976,398,398,398,398,1142
|
|
20240712,115300,16421460,398,398,398,398,0
|
|
20240712,115200,16421460,398,398,398,398,44
|
|
20240712,115100,16403948,398,398,398,398,0
|
|
20240712,115000,16403948,398,398,398,398,42
|
|
20240712,114900,16387232,398,398,398,398,0
|
|
20240712,114800,16387232,398,398,398,398,42
|
|
20240712,114700,16370516,398,398,398,398,0
|
|
20240712,114600,16370516,398,398,398,398,44
|
|
20240712,114500,16353004,398,398,398,398,0
|
|
20240712,114400,16353004,398,398,398,398,42
|
|
20240712,114300,16336288,398,398,398,398,0
|
|
20240712,114200,16336288,398,398,398,398,44
|
|
20240712,114100,16318776,398,398,398,398,0
|
|
20240712,114000,16318776,398,398,398,398,42
|
|
20240712,113900,16302060,398,398,398,398,0
|
|
20240712,113800,16302060,398,398,398,398,42
|
|
20240712,113700,16285344,398,398,398,398,0
|
|
20240712,113600,16285344,398,398,398,398,152
|
|
20240712,113500,16224848,397,397,397,397,0
|
|
20240712,113400,16224848,397,397,397,397,1811
|
|
20240712,113300,15505881,396,397,397,396,112
|
|
20240712,113200,15461459,393,397,397,393,144
|
|
20240712,113100,15404691,397,396,397,396,114
|
|
20240712,113000,15359475,397,397,397,397,114
|
|
20240712,112900,15314217,396,397,397,396,114
|
|
20240712,112800,15269001,397,397,397,397,44
|
|
20240712,112700,15251533,397,396,397,396,112
|
|
20240712,112600,15207111,397,397,397,397,114
|
|
20240712,112500,15161853,396,396,396,396,40
|
|
20240712,112400,15146013,397,397,397,397,115
|
|
20240712,112300,15100358,396,397,397,396,112
|
|
20240712,112200,15055936,397,397,397,397,44
|
|
20240712,112100,15038468,397,396,397,396,114
|
|
20240712,112000,14993252,397,397,397,397,114
|
|
20240712,111900,14947994,396,396,396,396,42
|
|
20240712,111800,14931362,397,397,397,397,44
|
|
20240712,111700,14913894,397,397,397,397,0
|
|
20240712,111600,14913894,397,397,397,397,0
|
|
20240712,111500,14913894,397,397,397,397,0
|
|
20240712,111400,14913894,397,397,397,397,1
|
|
20240712,111300,14913497,395,395,395,395,0
|
|
20240712,111200,14913497,395,395,395,395,0
|
|
20240712,111100,14913497,395,395,395,395,20
|
|
20240712,111000,14905597,397,397,397,397,1
|
|
20240712,110900,14905200,393,394,394,393,5
|
|
20240712,110800,14903233,396,396,396,396,0
|
|
20240712,110700,14903233,396,395,396,395,1589
|
|
20240712,110600,14274160,396,396,396,396,0
|
|
20240712,110500,14274160,396,396,396,396,0
|
|
20240712,110400,14274160,396,396,396,396,0
|
|
20240712,110300,14274160,396,396,396,396,0
|
|
20240712,110200,14274160,396,396,396,396,0
|
|
20240712,110100,14274160,396,396,396,396,0
|
|
20240712,110000,14274160,396,396,396,396,0
|
|
20240712,105900,14274160,396,396,396,396,50
|
|
20240712,105800,14254360,396,396,396,396,0
|
|
20240712,105700,14254360,396,396,396,396,0
|
|
20240712,105600,14254360,396,396,396,396,0
|
|
20240712,105500,14254360,396,396,396,396,0
|
|
20240712,105400,14254360,396,395,396,395,1611
|
|
20240712,105300,13616405,396,396,396,396,0
|
|
20240712,105200,13616405,396,396,396,396,1
|
|
20240712,105100,13616009,393,393,393,393,0
|
|
20240712,105000,13616009,393,393,393,393,0
|
|
20240712,104900,13616009,393,393,393,393,0
|
|
20240712,104800,13616009,393,393,393,393,0
|
|
20240712,104700,13616009,393,393,393,393,0
|
|
20240712,104600,13616009,393,393,393,393,0
|
|
20240712,104500,13616009,393,393,393,393,0
|
|
20240712,104400,13616009,393,393,393,393,0
|
|
20240712,104300,13616009,393,393,393,393,0
|
|
20240712,104200,13616009,393,393,393,393,0
|
|
20240712,104100,13616009,393,393,393,393,0
|
|
20240712,104000,13616009,393,393,393,393,0
|
|
20240712,103900,13616009,393,393,393,393,0
|
|
20240712,103800,13616009,393,393,393,393,0
|
|
20240712,103700,13616009,393,393,393,393,0
|
|
20240712,103600,13616009,393,393,393,393,0
|
|
20240712,103500,13616009,393,393,393,393,0
|
|
20240712,103400,13616009,393,393,393,393,0
|
|
20240712,103300,13616009,393,393,393,393,0
|
|
20240712,103200,13616009,393,393,393,393,0
|
|
20240712,103100,13616009,393,393,393,393,0
|
|
20240712,103000,13616009,393,393,393,393,0
|
|
20240712,102900,13616009,393,393,393,393,0
|
|
20240712,102800,13616009,393,393,393,393,0
|
|
20240712,102700,13616009,393,393,393,393,1
|
|
20240712,102600,13615616,395,395,395,395,0
|
|
20240712,102500,13615616,395,395,395,395,0
|
|
20240712,102400,13615616,395,395,395,395,0
|
|
20240712,102300,13615616,395,395,395,395,0
|
|
20240712,102200,13615616,395,395,395,395,0
|
|
20240712,102100,13615616,395,395,395,395,0
|
|
20240712,102000,13615616,395,395,395,395,0
|
|
20240712,101900,13615616,395,395,395,395,0
|
|
20240712,101800,13615616,395,395,395,395,100
|
|
20240712,101700,13576116,395,395,395,395,10
|
|
20240712,101600,13572166,395,395,395,395,0
|
|
20240712,101500,13572166,395,395,395,395,110
|
|
20240712,101400,13528716,395,395,395,395,0
|
|
20240712,101300,13528716,395,395,395,395,0
|
|
20240712,101200,13528716,395,395,395,395,0
|
|
20240712,101100,13528716,395,395,395,395,0
|
|
20240712,101000,13528716,395,395,395,395,0
|
|
20240712,100900,13528716,395,395,395,395,0
|
|
20240712,100800,13528716,395,395,395,395,0
|
|
20240712,100700,13528716,395,395,395,395,0
|
|
20240712,100600,13528716,395,395,395,395,0
|
|
20240712,100500,13528716,395,395,395,395,10
|
|
20240712,100400,13524766,395,395,395,395,0
|
|
20240712,100300,13524766,395,395,395,395,0
|
|
20240712,100200,13524766,395,395,395,395,0
|
|
20240712,100100,13524766,395,395,395,395,0
|
|
20240712,100000,13524766,395,395,395,395,0
|
|
20240712,095900,13524766,395,395,395,395,1
|
|
20240712,095800,13524371,395,395,395,395,1
|
|
20240712,095700,13523976,391,391,391,391,0
|
|
20240712,095600,13523976,391,393,393,391,1000
|
|
20240712,095500,13132524,395,395,395,395,0
|
|
20240712,095400,13132524,395,395,395,395,76
|
|
20240712,095300,13102504,395,395,395,395,1
|
|
20240712,095200,13102109,392,392,392,392,2940
|
|
20240712,095100,11949629,393,393,393,393,0
|
|
20240712,095000,11949629,393,393,393,393,230
|
|
20240712,094900,11859239,393,393,393,393,0
|
|
20240712,094800,11859239,393,393,393,393,403
|
|
20240712,094700,11700860,393,393,393,393,0
|
|
20240712,094600,11700860,393,393,393,393,0
|
|
20240712,094500,11700860,393,393,394,393,829
|
|
20240712,094400,11374664,393,393,393,393,5
|
|
20240712,094300,11372699,393,393,393,393,0
|
|
20240712,094200,11372699,393,393,393,393,9
|
|
20240712,094100,11369162,393,393,393,393,0
|
|
20240712,094000,11369162,393,393,393,393,0
|
|
20240712,093900,11369162,393,390,393,389,2142
|
|
20240712,093800,10534254,390,393,393,390,10001
|
|
20240712,093700,6633593,393,393,393,393,101
|
|
20240712,093600,6593900,393,393,393,393,1
|
|
20240712,093500,6593507,393,393,393,393,1
|
|
20240712,093400,6593114,393,393,393,393,2
|
|
20240712,093300,6592328,393,393,393,393,1
|
|
20240712,093200,6591935,393,392,393,392,2
|
|
20240712,093100,6591150,393,393,393,393,21
|
|
20240712,093000,6582897,393,393,393,393,1
|
|
20240712,092900,6582504,393,393,393,393,1
|
|
20240712,092800,6582111,393,393,393,393,1
|
|
20240712,092700,6581718,393,390,393,390,2
|
|
20240712,092600,6580935,393,393,393,393,1
|
|
20240712,092500,6580542,393,393,393,393,1
|
|
20240712,092400,6580149,393,393,393,392,576
|
|
20240712,092300,6353782,398,398,398,398,2
|
|
20240712,092200,6352986,398,398,398,398,1
|
|
20240712,092100,6352588,398,398,398,398,1
|
|
20240712,092000,6352190,395,398,398,395,2792
|
|
20240712,091900,5249347,398,398,398,398,1
|
|
20240712,091800,5248949,398,398,398,398,1
|
|
20240712,091700,5248551,398,398,398,398,1
|
|
20240712,091600,5248153,398,398,398,398,1
|
|
20240712,091500,5247755,398,398,398,398,1
|
|
20240712,091400,5247357,398,398,398,398,1
|
|
20240712,091300,5246959,398,398,398,398,2
|
|
20240712,091200,5246163,398,401,401,394,1051
|
|
20240712,091100,4832022,401,401,401,401,1
|
|
20240712,091000,4831621,401,401,401,401,1
|
|
20240712,090900,4831220,403,390,404,389,4458
|
|
20240712,090800,3067068,393,393,393,393,1006
|
|
20240712,090700,2671710,393,393,393,393,1
|
|
20240712,090600,2671317,393,393,393,393,1
|
|
20240712,090500,2670924,393,393,393,393,1
|
|
20240712,090400,2670531,393,393,393,393,1
|
|
20240712,090300,2670138,393,393,393,393,21
|
|
20240712,090200,2661885,393,393,393,392,5002
|
|
20240712,090100,696396,393,393,393,393,1
|
|
20240712,090000,696003,393,393,393,393,1771
|