580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183700,25658231,504,504,504,504,30
|
|
20240618,183600,25658231,504,504,504,504,0
|
|
20240618,183500,25658231,504,504,504,504,0
|
|
20240618,183400,25658231,504,504,504,504,0
|
|
20240618,183300,25658231,504,504,504,504,0
|
|
20240618,183200,25658231,504,504,504,504,0
|
|
20240618,183100,25658231,504,504,504,504,0
|
|
20240618,183000,25658231,504,504,504,504,0
|
|
20240618,182900,25658231,504,504,504,504,0
|
|
20240618,182800,25658231,504,504,504,504,0
|
|
20240618,182700,25658231,504,504,504,504,0
|
|
20240618,182600,25658231,504,504,504,504,0
|
|
20240618,182500,25658231,504,504,504,504,0
|
|
20240618,182400,25658231,504,504,504,504,0
|
|
20240618,182300,25658231,504,504,504,504,0
|
|
20240618,182200,25658231,504,504,504,504,0
|
|
20240618,182100,25658231,504,504,504,504,0
|
|
20240618,182000,25658231,504,504,504,504,0
|
|
20240618,181900,25658231,504,504,504,504,0
|
|
20240618,181800,25658231,504,504,504,504,0
|
|
20240618,181700,25658231,504,504,504,504,0
|
|
20240618,181600,25658231,504,504,504,504,0
|
|
20240618,181500,25658231,504,504,504,504,0
|
|
20240618,181400,25658231,504,504,504,504,0
|
|
20240618,181300,25658231,504,504,504,504,0
|
|
20240618,181200,25658231,504,504,504,504,0
|
|
20240618,181100,25658231,504,504,504,504,0
|
|
20240618,181000,25658231,504,504,504,504,0
|
|
20240618,180900,25658231,504,504,504,504,0
|
|
20240618,180800,25658231,504,504,504,504,0
|
|
20240618,180700,25658231,504,504,504,504,30
|
|
20240618,180600,25658231,504,504,504,504,0
|
|
20240618,180500,25658231,504,504,504,504,0
|
|
20240618,180400,25658231,504,504,504,504,0
|
|
20240618,180300,25658231,504,504,504,504,0
|
|
20240618,180200,25658231,504,504,504,504,0
|
|
20240618,180100,25658231,504,504,504,504,0
|
|
20240618,180000,25658231,504,504,504,504,0
|
|
20240618,175900,25658231,504,504,504,504,0
|
|
20240618,175800,25658231,504,504,504,504,0
|
|
20240618,175700,25658231,504,504,504,504,0
|
|
20240618,175600,25658231,504,504,504,504,0
|
|
20240618,175500,25658231,504,504,504,504,0
|
|
20240618,175400,25658231,504,504,504,504,0
|
|
20240618,175300,25658231,504,504,504,504,0
|
|
20240618,175200,25658231,504,504,504,504,0
|
|
20240618,175100,25658231,504,504,504,504,0
|
|
20240618,175000,25658231,504,504,504,504,0
|
|
20240618,174900,25658231,504,504,504,504,0
|
|
20240618,174800,25658231,504,504,504,504,0
|
|
20240618,174700,25658231,504,504,504,504,0
|
|
20240618,174600,25658231,504,504,504,504,0
|
|
20240618,174500,25658231,504,504,504,504,0
|
|
20240618,174400,25658231,504,504,504,504,0
|
|
20240618,174300,25658231,504,504,504,504,0
|
|
20240618,174200,25658231,504,504,504,504,0
|
|
20240618,174100,25658231,504,504,504,504,0
|
|
20240618,174000,25658231,504,504,504,504,0
|
|
20240618,173900,25658231,504,504,504,504,0
|
|
20240618,173800,25658231,504,504,504,504,0
|
|
20240618,173700,25658231,504,504,504,504,30
|
|
20240618,173600,25658231,504,504,504,504,0
|
|
20240618,173500,25658231,504,504,504,504,0
|
|
20240618,173400,25658231,504,504,504,504,0
|
|
20240618,173300,25658231,504,504,504,504,0
|
|
20240618,173200,25658231,504,504,504,504,0
|
|
20240618,173100,25658231,504,504,504,504,0
|
|
20240618,173000,25658231,504,504,504,504,0
|
|
20240618,172900,25658231,504,504,504,504,0
|
|
20240618,172800,25658231,504,504,504,504,0
|
|
20240618,172700,25658231,504,504,504,504,0
|
|
20240618,172600,25658231,504,504,504,504,0
|
|
20240618,172500,25658231,504,504,504,504,0
|
|
20240618,172400,25658231,504,504,504,504,0
|
|
20240618,172300,25658231,504,504,504,504,0
|
|
20240618,172200,25658231,504,504,504,504,0
|
|
20240618,172100,25658231,504,504,504,504,0
|
|
20240618,172000,25658231,504,504,504,504,0
|
|
20240618,171900,25658231,504,504,504,504,0
|
|
20240618,171800,25658231,504,504,504,504,0
|
|
20240618,171700,25658231,504,504,504,504,0
|
|
20240618,171600,25658231,504,504,504,504,0
|
|
20240618,171500,25658231,504,504,504,504,0
|
|
20240618,171400,25658231,504,504,504,504,0
|
|
20240618,171300,25658231,504,504,504,504,0
|
|
20240618,171200,25658231,504,504,504,504,0
|
|
20240618,171100,25658231,504,504,504,504,0
|
|
20240618,171000,25658231,504,504,504,504,0
|
|
20240618,170900,25658231,504,504,504,504,0
|
|
20240618,170800,25658231,504,504,504,504,0
|
|
20240618,170700,25658231,504,504,504,504,30
|
|
20240618,170600,25658231,504,504,504,504,0
|
|
20240618,170500,25658231,504,504,504,504,0
|
|
20240618,170400,25658231,504,504,504,504,0
|
|
20240618,170300,25658231,504,504,504,504,0
|
|
20240618,170200,25658231,504,504,504,504,0
|
|
20240618,170100,25658231,504,504,504,504,0
|
|
20240618,170000,25658231,504,504,504,504,0
|
|
20240618,165900,25658231,504,504,504,504,0
|
|
20240618,165800,25658231,504,504,504,504,0
|
|
20240618,165700,25658231,504,504,504,504,0
|
|
20240618,165600,25658231,504,504,504,504,0
|
|
20240618,165500,25658231,504,504,504,504,0
|
|
20240618,165400,25658231,504,504,504,504,0
|
|
20240618,165300,25658231,504,504,504,504,0
|
|
20240618,165200,25658231,504,504,504,504,0
|
|
20240618,165100,25658231,504,504,504,504,0
|
|
20240618,165000,25658231,504,504,504,504,0
|
|
20240618,164900,25658231,504,504,504,504,0
|
|
20240618,164800,25658231,504,504,504,504,0
|
|
20240618,164700,25658231,504,504,504,504,0
|
|
20240618,164600,25658231,504,504,504,504,0
|
|
20240618,164500,25658231,504,504,504,504,0
|
|
20240618,164400,25658231,504,504,504,504,0
|
|
20240618,164300,25658231,504,504,504,504,0
|
|
20240618,164200,25658231,504,504,504,504,0
|
|
20240618,164100,25658231,504,504,504,504,0
|
|
20240618,164000,25658231,504,504,504,504,0
|
|
20240618,163900,25658231,504,504,504,504,0
|
|
20240618,163800,25658231,504,504,504,504,0
|
|
20240618,163700,25658231,504,504,504,504,30
|
|
20240618,163600,25658231,504,504,504,504,0
|
|
20240618,163500,25658231,504,504,504,504,0
|
|
20240618,163400,25658231,504,504,504,504,0
|
|
20240618,163300,25658231,504,504,504,504,0
|
|
20240618,163200,25658231,504,504,504,504,0
|
|
20240618,163100,25658231,504,504,504,504,0
|
|
20240618,163000,25658231,504,504,504,504,0
|
|
20240618,162900,25658231,504,504,504,504,0
|
|
20240618,162800,25658231,504,504,504,504,0
|
|
20240618,162700,25658231,504,504,504,504,0
|
|
20240618,162600,25658231,504,504,504,504,0
|
|
20240618,162500,25658231,504,504,504,504,0
|
|
20240618,162400,25658231,504,504,504,504,0
|
|
20240618,162300,25658231,504,504,504,504,0
|
|
20240618,162200,25658231,504,504,504,504,0
|
|
20240618,162100,25658231,504,504,504,504,0
|
|
20240618,162000,25658231,504,504,504,504,0
|
|
20240618,161900,25658231,504,504,504,504,0
|
|
20240618,161800,25658231,504,504,504,504,0
|
|
20240618,161700,25658231,504,504,504,504,0
|
|
20240618,161600,25658231,504,504,504,504,0
|
|
20240618,161500,25658231,504,504,504,504,0
|
|
20240618,161400,25658231,504,504,504,504,0
|
|
20240618,161300,25658231,504,504,504,504,0
|
|
20240618,161200,25658231,504,504,504,504,0
|
|
20240618,161100,25658231,504,504,504,504,0
|
|
20240618,161000,25658231,504,504,504,504,0
|
|
20240618,160900,25658231,504,504,504,504,0
|
|
20240618,160800,25658231,504,504,504,504,0
|
|
20240618,160700,25658231,504,504,504,504,30
|
|
20240618,160600,25658231,504,504,504,504,0
|
|
20240618,160500,25658231,504,504,504,504,0
|
|
20240618,160400,25658231,504,504,504,504,0
|
|
20240618,160300,25658231,504,504,504,504,0
|
|
20240618,160200,25658231,504,504,504,504,0
|
|
20240618,160100,25658231,504,504,504,504,0
|
|
20240618,160000,25658231,504,504,504,504,0
|
|
20240618,155900,25658231,504,504,504,504,0
|
|
20240618,155800,25658231,504,504,504,504,0
|
|
20240618,155700,25658231,504,504,504,504,0
|
|
20240618,155600,25658231,504,504,504,504,0
|
|
20240618,155500,25658231,504,504,504,504,0
|
|
20240618,155400,25658231,504,504,504,504,0
|
|
20240618,155300,25658231,504,504,504,504,0
|
|
20240618,155200,25658231,504,504,504,504,0
|
|
20240618,155100,25658231,504,504,504,504,0
|
|
20240618,155000,25658231,504,504,504,504,0
|
|
20240618,154900,25658231,504,504,504,504,0
|
|
20240618,154800,25658231,504,504,504,504,0
|
|
20240618,154700,25658231,504,504,504,504,0
|
|
20240618,154600,25658231,504,504,504,504,0
|
|
20240618,154500,25658231,504,504,504,504,0
|
|
20240618,154400,25658231,504,504,504,504,0
|
|
20240618,154300,25658231,504,504,504,504,0
|
|
20240618,154200,25658231,504,504,504,504,0
|
|
20240618,154100,25658231,504,504,504,504,0
|
|
20240618,154000,25658231,504,504,504,504,0
|
|
20240618,153900,25658231,504,504,504,504,0
|
|
20240618,153800,25658231,504,504,504,504,0
|
|
20240618,153700,25658231,504,504,504,504,30
|
|
20240618,153600,25658231,504,504,504,504,0
|
|
20240618,153500,25658231,504,504,504,504,0
|
|
20240618,153400,25658231,504,504,504,504,0
|
|
20240618,153300,25658231,504,504,504,504,0
|
|
20240618,153200,25658231,504,504,504,504,0
|
|
20240618,153100,25658231,504,504,504,504,0
|
|
20240618,153000,25658231,504,504,504,504,30
|
|
20240618,152900,25643111,504,504,504,504,0
|
|
20240618,152800,25643111,504,504,504,504,0
|
|
20240618,152700,25643111,504,504,504,504,0
|
|
20240618,152600,25643111,504,504,504,504,0
|
|
20240618,152500,25643111,504,504,504,504,0
|
|
20240618,152400,25643111,504,504,504,504,0
|
|
20240618,152300,25643111,504,504,504,504,0
|
|
20240618,152200,25643111,504,504,504,504,0
|
|
20240618,152100,25643111,504,504,504,504,0
|
|
20240618,152000,25643111,504,504,504,504,0
|
|
20240618,151900,25643111,504,503,504,503,1250
|
|
20240618,151800,25014341,503,503,503,503,0
|
|
20240618,151700,25014341,503,503,503,503,0
|
|
20240618,151600,25014341,503,503,503,503,0
|
|
20240618,151500,25014341,503,503,503,503,11
|
|
20240618,151400,25008808,504,504,504,504,1
|
|
20240618,151300,25008304,504,504,504,504,0
|
|
20240618,151200,25008304,504,504,504,504,0
|
|
20240618,151100,25008304,504,504,504,504,0
|
|
20240618,151000,25008304,504,504,504,504,0
|
|
20240618,150900,25008304,504,504,504,504,0
|
|
20240618,150800,25008304,504,502,504,502,21
|
|
20240618,150700,24997722,502,502,502,502,0
|
|
20240618,150600,24997722,502,502,502,502,0
|
|
20240618,150500,24997722,502,502,502,502,72
|
|
20240618,150400,24961578,502,502,502,502,7
|
|
20240618,150300,24958064,503,503,503,503,0
|
|
20240618,150200,24958064,503,503,503,503,25
|
|
20240618,150100,24945489,502,502,502,502,0
|
|
20240618,150000,24945489,502,502,502,502,0
|
|
20240618,145900,24945489,502,502,502,502,0
|
|
20240618,145800,24945489,502,502,502,502,0
|
|
20240618,145700,24945489,502,502,502,502,4544
|
|
20240618,145600,22664401,504,504,504,504,0
|
|
20240618,145500,22664401,504,503,504,503,30
|
|
20240618,145400,22649299,502,502,502,502,0
|
|
20240618,145300,22649299,502,502,502,502,0
|
|
20240618,145200,22649299,502,502,502,502,0
|
|
20240618,145100,22649299,502,502,502,502,18
|
|
20240618,145000,22640263,503,503,503,503,0
|
|
20240618,144900,22640263,503,503,503,503,0
|
|
20240618,144800,22640263,503,503,503,503,0
|
|
20240618,144700,22640263,503,503,503,503,0
|
|
20240618,144600,22640263,503,503,503,503,1
|
|
20240618,144500,22639760,503,503,503,503,3
|
|
20240618,144400,22638251,503,503,503,503,18
|
|
20240618,144300,22629197,503,503,503,503,0
|
|
20240618,144200,22629197,503,503,503,503,0
|
|
20240618,144100,22629197,503,503,503,503,0
|
|
20240618,144000,22629197,503,503,504,503,67
|
|
20240618,143900,22595495,503,503,503,503,14
|
|
20240618,143800,22588453,503,503,503,503,4
|
|
20240618,143700,22586441,504,504,504,504,0
|
|
20240618,143600,22586441,504,504,504,504,0
|
|
20240618,143500,22586441,504,504,504,504,0
|
|
20240618,143400,22586441,504,504,504,504,0
|
|
20240618,143300,22586441,504,504,504,504,0
|
|
20240618,143200,22586441,504,503,504,503,56
|
|
20240618,143100,22558272,504,503,504,503,19
|
|
20240618,143000,22548714,504,504,504,504,0
|
|
20240618,142900,22548714,504,504,504,504,0
|
|
20240618,142800,22548714,504,503,504,503,5
|
|
20240618,142700,22546198,503,502,503,502,993
|
|
20240618,142600,22046755,503,503,503,503,1
|
|
20240618,142500,22046252,503,503,503,503,1
|
|
20240618,142400,22045749,503,503,503,503,0
|
|
20240618,142300,22045749,503,503,503,503,0
|
|
20240618,142200,22045749,503,503,503,503,0
|
|
20240618,142100,22045749,503,503,503,503,0
|
|
20240618,142000,22045749,503,503,503,503,4
|
|
20240618,141900,22043737,503,503,503,503,0
|
|
20240618,141800,22043737,503,503,503,503,0
|
|
20240618,141700,22043737,503,503,503,503,0
|
|
20240618,141600,22043737,503,502,503,502,19
|
|
20240618,141500,22034198,503,503,503,503,0
|
|
20240618,141400,22034198,503,503,503,503,949
|
|
20240618,141300,21556851,503,502,503,502,37
|
|
20240618,141200,21538276,503,503,503,503,0
|
|
20240618,141100,21538276,503,503,503,503,0
|
|
20240618,141000,21538276,503,503,503,503,0
|
|
20240618,140900,21538276,503,503,503,503,1
|
|
20240618,140800,21537773,503,503,503,503,0
|
|
20240618,140700,21537773,503,503,503,503,0
|
|
20240618,140600,21537773,503,503,503,503,0
|
|
20240618,140500,21537773,503,503,503,503,0
|
|
20240618,140400,21537773,503,503,503,503,0
|
|
20240618,140300,21537773,503,503,503,503,0
|
|
20240618,140200,21537773,503,503,503,503,0
|
|
20240618,140100,21537773,503,502,503,502,1022
|
|
20240618,140000,21024722,502,502,502,502,7
|
|
20240618,135900,21021208,501,501,501,501,0
|
|
20240618,135800,21021208,501,501,501,501,18
|
|
20240618,135700,21012190,502,502,502,502,77
|
|
20240618,135600,20973536,501,501,501,501,0
|
|
20240618,135500,20973536,501,501,501,501,0
|
|
20240618,135400,20973536,501,501,501,501,1
|
|
20240618,135300,20973035,502,502,502,502,0
|
|
20240618,135200,20973035,502,502,502,502,0
|
|
20240618,135100,20973035,502,501,502,501,19
|
|
20240618,135000,20963515,502,502,502,502,0
|
|
20240618,134900,20963515,502,502,502,502,0
|
|
20240618,134800,20963515,502,502,502,502,3
|
|
20240618,134700,20962009,502,502,502,502,1
|
|
20240618,134600,20961507,501,502,502,501,19
|
|
20240618,134500,20951987,502,502,502,502,0
|
|
20240618,134400,20951987,502,502,502,502,2
|
|
20240618,134300,20950983,502,502,502,502,0
|
|
20240618,134200,20950983,502,502,502,502,0
|
|
20240618,134100,20950983,502,501,502,501,41
|
|
20240618,134000,20930419,502,502,502,502,1
|
|
20240618,133900,20929917,501,502,502,501,19
|
|
20240618,133800,20920397,502,502,502,502,0
|
|
20240618,133700,20920397,502,502,502,502,1
|
|
20240618,133600,20919895,501,501,501,501,24
|
|
20240618,133500,20907871,501,501,501,501,10
|
|
20240618,133400,20902861,501,501,501,501,0
|
|
20240618,133300,20902861,501,501,501,501,1
|
|
20240618,133200,20902360,500,500,500,500,0
|
|
20240618,133100,20902360,500,501,501,500,19
|
|
20240618,133000,20892859,501,501,501,501,3
|
|
20240618,132900,20891356,502,502,502,502,0
|
|
20240618,132800,20891356,502,502,502,502,0
|
|
20240618,132700,20891356,502,502,502,502,0
|
|
20240618,132600,20891356,502,502,502,502,1
|
|
20240618,132500,20890854,502,502,502,502,1
|
|
20240618,132400,20890352,502,502,502,502,0
|
|
20240618,132300,20890352,502,502,502,502,0
|
|
20240618,132200,20890352,502,501,502,501,100
|
|
20240618,132100,20840248,500,500,500,500,0
|
|
20240618,132000,20840248,500,500,500,500,0
|
|
20240618,131900,20840248,500,500,500,500,0
|
|
20240618,131800,20840248,500,500,500,500,0
|
|
20240618,131700,20840248,500,500,500,500,0
|
|
20240618,131600,20840248,500,500,500,500,18
|
|
20240618,131500,20831248,501,501,501,501,0
|
|
20240618,131400,20831248,501,501,501,501,40
|
|
20240618,131300,20811208,500,500,500,500,0
|
|
20240618,131200,20811208,500,501,501,500,39
|
|
20240618,131100,20791706,501,501,501,501,66
|
|
20240618,131000,20758640,501,501,501,501,2
|
|
20240618,130900,20757638,501,501,501,501,0
|
|
20240618,130800,20757638,501,501,501,501,500
|
|
20240618,130700,20507138,501,501,501,501,0
|
|
20240618,130600,20507138,501,501,501,501,123
|
|
20240618,130500,20445515,500,500,500,500,123
|
|
20240618,130400,20384015,500,500,500,500,18
|
|
20240618,130300,20375015,501,501,501,501,36
|
|
20240618,130200,20356979,501,500,501,500,20
|
|
20240618,130100,20346978,501,501,501,501,533
|
|
20240618,130000,20079945,501,501,501,501,0
|
|
20240618,125900,20079945,501,501,501,501,6
|
|
20240618,125800,20076939,501,501,501,501,840
|
|
20240618,125700,19656099,502,502,502,502,0
|
|
20240618,125600,19656099,502,502,502,501,78
|
|
20240618,125500,19616961,502,502,502,502,77
|
|
20240618,125400,19578307,501,501,501,501,4
|
|
20240618,125300,19576303,501,501,501,501,2
|
|
20240618,125200,19575301,501,501,501,501,18
|
|
20240618,125100,19566283,501,501,501,501,0
|
|
20240618,125000,19566283,501,501,501,501,0
|
|
20240618,124900,19566283,501,501,501,501,159
|
|
20240618,124800,19486624,502,502,502,502,0
|
|
20240618,124700,19486624,502,502,502,502,0
|
|
20240618,124600,19486624,502,502,502,502,0
|
|
20240618,124500,19486624,502,502,502,502,0
|
|
20240618,124400,19486624,502,502,502,502,20
|
|
20240618,124300,19476584,501,501,501,501,0
|
|
20240618,124200,19476584,501,501,501,501,18
|
|
20240618,124100,19467566,502,502,502,502,0
|
|
20240618,124000,19467566,502,502,502,502,81
|
|
20240618,123900,19426904,501,501,501,501,0
|
|
20240618,123800,19426904,501,502,502,501,48
|
|
20240618,123700,19402826,502,502,502,502,4
|
|
20240618,123600,19400818,502,502,502,502,0
|
|
20240618,123500,19400818,502,502,502,502,0
|
|
20240618,123400,19400818,502,502,502,502,0
|
|
20240618,123300,19400818,502,502,502,502,0
|
|
20240618,123200,19400818,502,502,502,502,399
|
|
20240618,123100,19200520,501,502,502,501,19
|
|
20240618,123000,19191000,502,502,502,502,2
|
|
20240618,122900,19189996,502,502,502,502,0
|
|
20240618,122800,19189996,502,502,502,502,0
|
|
20240618,122700,19189996,502,502,502,502,100
|
|
20240618,122600,19139796,502,502,502,502,8
|
|
20240618,122500,19135780,502,502,502,502,0
|
|
20240618,122400,19135780,502,502,502,502,0
|
|
20240618,122300,19135780,502,502,502,502,0
|
|
20240618,122200,19135780,502,502,502,502,18
|
|
20240618,122100,19126744,502,502,502,502,0
|
|
20240618,122000,19126744,502,502,502,502,0
|
|
20240618,121900,19126744,502,502,502,502,56
|
|
20240618,121800,19098632,501,501,501,501,0
|
|
20240618,121700,19098632,501,500,501,500,590
|
|
20240618,121600,18803060,501,501,501,501,1
|
|
20240618,121500,18802559,501,501,501,501,0
|
|
20240618,121400,18802559,501,501,501,501,0
|
|
20240618,121300,18802559,501,501,501,501,0
|
|
20240618,121200,18802559,501,501,501,501,0
|
|
20240618,121100,18802559,501,501,501,501,1
|
|
20240618,121000,18802058,503,503,503,503,0
|
|
20240618,120900,18802058,503,503,503,503,0
|
|
20240618,120800,18802058,503,503,503,503,0
|
|
20240618,120700,18802058,503,503,503,503,0
|
|
20240618,120600,18802058,503,503,503,503,0
|
|
20240618,120500,18802058,503,503,503,503,1
|
|
20240618,120400,18801555,503,503,503,503,0
|
|
20240618,120300,18801555,503,503,503,503,0
|
|
20240618,120200,18801555,503,503,503,503,0
|
|
20240618,120100,18801555,503,503,503,503,22
|
|
20240618,120000,18790489,500,501,501,500,1300
|
|
20240618,115900,18140155,503,503,503,502,4
|
|
20240618,115800,18138144,504,504,504,504,0
|
|
20240618,115700,18138144,504,504,504,504,0
|
|
20240618,115600,18138144,504,504,504,504,0
|
|
20240618,115500,18138144,504,504,504,504,0
|
|
20240618,115400,18138144,504,504,504,504,0
|
|
20240618,115300,18138144,504,503,504,503,120
|
|
20240618,115200,18077769,501,502,502,501,50
|
|
20240618,115100,18052713,502,503,503,502,108
|
|
20240618,115000,17998407,502,502,502,502,0
|
|
20240618,114900,17998407,502,502,502,502,0
|
|
20240618,114800,17998407,502,502,502,502,0
|
|
20240618,114700,17998407,502,502,502,502,0
|
|
20240618,114600,17998407,502,502,502,502,18
|
|
20240618,114500,17989371,502,502,502,502,0
|
|
20240618,114400,17989371,502,502,502,502,0
|
|
20240618,114300,17989371,502,502,502,502,0
|
|
20240618,114200,17989371,502,502,502,502,18
|
|
20240618,114100,17980335,503,503,503,503,0
|
|
20240618,114000,17980335,503,503,503,503,0
|
|
20240618,113900,17980335,503,503,503,503,0
|
|
20240618,113800,17980335,503,503,503,503,2
|
|
20240618,113700,17979329,504,504,504,504,0
|
|
20240618,113600,17979329,504,504,504,504,2
|
|
20240618,113500,17978321,504,504,504,504,0
|
|
20240618,113400,17978321,504,504,504,504,0
|
|
20240618,113300,17978321,504,504,504,504,0
|
|
20240618,113200,17978321,504,504,504,504,49
|
|
20240618,113100,17953625,504,504,504,504,0
|
|
20240618,113000,17953625,504,504,504,504,0
|
|
20240618,112900,17953625,504,504,504,504,500
|
|
20240618,112800,17701625,504,504,504,504,41
|
|
20240618,112700,17680961,504,504,504,504,0
|
|
20240618,112600,17680961,504,504,504,504,1651
|
|
20240618,112500,16848857,504,504,504,504,0
|
|
20240618,112400,16848857,504,504,504,504,0
|
|
20240618,112300,16848857,504,504,504,504,0
|
|
20240618,112200,16848857,504,504,504,504,0
|
|
20240618,112100,16848857,504,504,504,504,0
|
|
20240618,112000,16848857,504,504,504,504,1388
|
|
20240618,111900,16149305,504,504,504,504,0
|
|
20240618,111800,16149305,504,504,504,504,0
|
|
20240618,111700,16149305,504,504,504,504,0
|
|
20240618,111600,16149305,504,504,504,504,0
|
|
20240618,111500,16149305,504,504,504,504,0
|
|
20240618,111400,16149305,504,504,504,504,0
|
|
20240618,111300,16149305,504,504,504,504,0
|
|
20240618,111200,16149305,504,504,504,504,0
|
|
20240618,111100,16149305,504,504,504,504,0
|
|
20240618,111000,16149305,504,504,504,504,0
|
|
20240618,110900,16149305,504,504,504,504,0
|
|
20240618,110800,16149305,504,504,504,504,0
|
|
20240618,110700,16149305,504,504,504,504,20
|
|
20240618,110600,16139225,504,504,504,504,0
|
|
20240618,110500,16139225,504,504,504,504,0
|
|
20240618,110400,16139225,504,504,504,504,0
|
|
20240618,110300,16139225,504,502,504,502,4000
|
|
20240618,110200,14126239,502,502,502,502,0
|
|
20240618,110100,14126239,502,502,502,502,34
|
|
20240618,110000,14109171,502,502,502,502,0
|
|
20240618,105900,14109171,502,502,502,502,1
|
|
20240618,105800,14108669,503,503,503,503,0
|
|
20240618,105700,14108669,503,503,503,503,0
|
|
20240618,105600,14108669,503,503,503,503,3
|
|
20240618,105500,14107160,499,499,499,499,0
|
|
20240618,105400,14107160,499,502,502,499,15253
|
|
20240618,105300,6477171,504,504,504,504,0
|
|
20240618,105200,6477171,504,504,504,504,0
|
|
20240618,105100,6477171,504,504,504,504,0
|
|
20240618,105000,6477171,504,504,504,504,0
|
|
20240618,104900,6477171,504,504,504,504,0
|
|
20240618,104800,6477171,504,504,504,504,0
|
|
20240618,104700,6477171,504,504,504,504,20
|
|
20240618,104600,6467091,502,502,502,502,0
|
|
20240618,104500,6467091,502,502,502,502,0
|
|
20240618,104400,6467091,502,502,502,502,34
|
|
20240618,104300,6450023,502,503,503,502,3966
|
|
20240618,104200,4458002,504,504,504,504,0
|
|
20240618,104100,4458002,504,504,504,504,10
|
|
20240618,104000,4452962,504,504,504,504,40
|
|
20240618,103900,4432802,504,504,504,504,32
|
|
20240618,103800,4416674,503,503,503,503,0
|
|
20240618,103700,4416674,503,503,503,503,36
|
|
20240618,103600,4398566,504,504,504,504,0
|
|
20240618,103500,4398566,504,504,504,504,20
|
|
20240618,103400,4388486,504,504,504,504,0
|
|
20240618,103300,4388486,504,504,504,504,10
|
|
20240618,103200,4383446,504,504,504,504,0
|
|
20240618,103100,4383446,504,504,504,504,0
|
|
20240618,103000,4383446,504,504,504,504,44
|
|
20240618,102900,4361270,504,504,504,504,0
|
|
20240618,102800,4361270,504,504,504,504,0
|
|
20240618,102700,4361270,504,504,504,504,0
|
|
20240618,102600,4361270,504,504,504,504,766
|
|
20240618,102500,3975206,504,504,504,504,36
|
|
20240618,102400,3957062,504,503,504,503,4
|
|
20240618,102300,3955048,504,504,504,504,0
|
|
20240618,102200,3955048,504,504,504,504,4
|
|
20240618,102100,3953032,503,503,503,503,18
|
|
20240618,102000,3943978,504,504,504,504,3
|
|
20240618,101900,3942466,504,504,504,504,0
|
|
20240618,101800,3942466,504,504,504,504,557
|
|
20240618,101700,3661738,504,504,504,504,0
|
|
20240618,101600,3661738,504,505,505,504,127
|
|
20240618,101500,3597621,505,505,505,505,0
|
|
20240618,101400,3597621,505,505,505,505,0
|
|
20240618,101300,3597621,505,505,505,505,0
|
|
20240618,101200,3597621,505,505,505,505,158
|
|
20240618,101100,3517831,504,504,504,504,49
|
|
20240618,101000,3493135,504,504,504,504,11
|
|
20240618,100900,3487591,503,503,503,503,0
|
|
20240618,100800,3487591,503,503,503,503,0
|
|
20240618,100700,3487591,503,503,503,503,0
|
|
20240618,100600,3487591,503,503,503,503,19
|
|
20240618,100500,3478034,505,505,505,505,0
|
|
20240618,100400,3478034,505,505,505,505,0
|
|
20240618,100300,3478034,505,505,505,505,30
|
|
20240618,100200,3462884,503,503,503,503,0
|
|
20240618,100100,3462884,503,503,503,503,0
|
|
20240618,100000,3462884,503,503,503,503,0
|
|
20240618,095900,3462884,503,503,503,503,0
|
|
20240618,095800,3462884,503,503,503,503,0
|
|
20240618,095700,3462884,503,503,503,503,0
|
|
20240618,095600,3462884,503,503,503,503,0
|
|
20240618,095500,3462884,503,504,504,503,2
|
|
20240618,095400,3461877,504,504,504,504,10
|
|
20240618,095300,3456837,504,504,504,504,1
|
|
20240618,095200,3456333,504,504,504,504,1
|
|
20240618,095100,3455829,503,503,503,503,18
|
|
20240618,095000,3446775,503,503,503,503,172
|
|
20240618,094900,3360259,503,503,503,503,195
|
|
20240618,094800,3262174,503,503,503,503,0
|
|
20240618,094700,3262174,503,503,503,503,50
|
|
20240618,094600,3237024,502,503,503,502,20
|
|
20240618,094500,3226982,502,503,503,502,389
|
|
20240618,094400,3031664,502,502,502,502,1
|
|
20240618,094300,3031162,503,503,503,503,10
|
|
20240618,094200,3026132,503,503,503,503,551
|
|
20240618,094100,2748979,505,505,505,505,1
|
|
20240618,094000,2748474,503,503,503,503,0
|
|
20240618,093900,2748474,503,505,505,503,45
|
|
20240618,093800,2725835,505,505,505,505,4
|
|
20240618,093700,2723815,505,505,505,505,27
|
|
20240618,093600,2710180,505,505,505,504,33
|
|
20240618,093500,2693533,504,504,504,504,30
|
|
20240618,093400,2678413,504,505,505,504,200
|
|
20240618,093300,2577513,505,505,505,505,963
|
|
20240618,093200,2091198,505,505,505,505,0
|
|
20240618,093100,2091198,505,505,505,505,18
|
|
20240618,093000,2082108,506,506,506,506,0
|
|
20240618,092900,2082108,506,506,506,506,237
|
|
20240618,092800,1962186,506,506,506,506,0
|
|
20240618,092700,1962186,506,506,506,506,0
|
|
20240618,092600,1962186,506,506,506,506,18
|
|
20240618,092500,1953078,507,507,507,507,34
|
|
20240618,092400,1935840,507,507,507,507,18
|
|
20240618,092300,1926714,508,508,508,508,0
|
|
20240618,092200,1926714,508,508,508,508,0
|
|
20240618,092100,1926714,508,508,508,508,0
|
|
20240618,092000,1926714,508,508,508,508,1
|
|
20240618,091900,1926206,508,508,508,508,1
|
|
20240618,091800,1925698,508,508,508,508,0
|
|
20240618,091700,1925698,508,508,508,508,1
|
|
20240618,091600,1925190,508,508,508,508,0
|
|
20240618,091500,1925190,508,508,508,508,0
|
|
20240618,091400,1925190,508,508,508,508,2
|
|
20240618,091300,1924174,508,508,508,508,0
|
|
20240618,091200,1924174,508,508,508,508,0
|
|
20240618,091100,1924174,508,508,508,508,0
|
|
20240618,091000,1924174,508,508,508,508,3
|
|
20240618,090900,1922650,508,508,508,508,0
|
|
20240618,090800,1922650,508,508,508,508,0
|
|
20240618,090700,1922650,508,508,508,508,2
|
|
20240618,090600,1921634,508,508,508,508,0
|
|
20240618,090500,1921634,508,508,508,508,0
|
|
20240618,090400,1921634,508,508,508,508,1
|
|
20240618,090300,1921126,507,507,507,507,777
|
|
20240618,090200,1527187,507,506,507,506,778
|
|
20240618,090100,1133518,506,505,506,505,21
|
|
20240618,090000,1122912,504,504,504,504,2228
|