580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183700,122691844,511,511,511,511,2313
|
|
20240619,183600,122691844,511,511,511,511,0
|
|
20240619,183500,122691844,511,511,511,511,0
|
|
20240619,183400,122691844,511,511,511,511,0
|
|
20240619,183300,122691844,511,511,511,511,0
|
|
20240619,183200,122691844,511,511,511,511,0
|
|
20240619,183100,122691844,511,511,511,511,0
|
|
20240619,183000,122691844,511,511,511,511,0
|
|
20240619,182900,122691844,511,511,511,511,0
|
|
20240619,182800,122691844,511,511,511,511,0
|
|
20240619,182700,122691844,511,511,511,511,0
|
|
20240619,182600,122691844,511,511,511,511,0
|
|
20240619,182500,122691844,511,511,511,511,0
|
|
20240619,182400,122691844,511,511,511,511,0
|
|
20240619,182300,122691844,511,511,511,511,0
|
|
20240619,182200,122691844,511,511,511,511,0
|
|
20240619,182100,122691844,511,511,511,511,0
|
|
20240619,182000,122691844,511,511,511,511,0
|
|
20240619,181900,122691844,511,511,511,511,0
|
|
20240619,181800,122691844,511,511,511,511,0
|
|
20240619,181700,122691844,511,511,511,511,0
|
|
20240619,181600,122691844,511,511,511,511,0
|
|
20240619,181500,122691844,511,511,511,511,0
|
|
20240619,181400,122691844,511,511,511,511,0
|
|
20240619,181300,122691844,511,511,511,511,0
|
|
20240619,181200,122691844,511,511,511,511,0
|
|
20240619,181100,122691844,511,511,511,511,0
|
|
20240619,181000,122691844,511,511,511,511,0
|
|
20240619,180900,122691844,511,511,511,511,0
|
|
20240619,180800,122691844,511,511,511,511,0
|
|
20240619,180700,122691844,511,511,511,511,2313
|
|
20240619,180600,122691844,511,511,511,511,0
|
|
20240619,180500,122691844,511,511,511,511,0
|
|
20240619,180400,122691844,511,511,511,511,0
|
|
20240619,180300,122691844,511,511,511,511,0
|
|
20240619,180200,122691844,511,511,511,511,0
|
|
20240619,180100,122691844,511,511,511,511,0
|
|
20240619,180000,122691844,511,511,511,511,0
|
|
20240619,175900,122691844,511,511,511,511,0
|
|
20240619,175800,122691844,511,511,511,511,0
|
|
20240619,175700,122691844,511,511,511,511,0
|
|
20240619,175600,122691844,511,511,511,511,0
|
|
20240619,175500,122691844,511,511,511,511,0
|
|
20240619,175400,122691844,511,511,511,511,0
|
|
20240619,175300,122691844,511,511,511,511,0
|
|
20240619,175200,122691844,511,511,511,511,0
|
|
20240619,175100,122691844,511,511,511,511,0
|
|
20240619,175000,122691844,511,511,511,511,0
|
|
20240619,174900,122691844,511,511,511,511,0
|
|
20240619,174800,122691844,511,511,511,511,0
|
|
20240619,174700,122691844,511,511,511,511,0
|
|
20240619,174600,122691844,511,511,511,511,0
|
|
20240619,174500,122691844,511,511,511,511,0
|
|
20240619,174400,122691844,511,511,511,511,0
|
|
20240619,174300,122691844,511,511,511,511,0
|
|
20240619,174200,122691844,511,511,511,511,0
|
|
20240619,174100,122691844,511,511,511,511,0
|
|
20240619,174000,122691844,511,511,511,511,0
|
|
20240619,173900,122691844,511,511,511,511,0
|
|
20240619,173800,122691844,511,511,511,511,0
|
|
20240619,173700,122691844,511,511,511,511,2313
|
|
20240619,173600,122691844,511,511,511,511,0
|
|
20240619,173500,122691844,511,511,511,511,0
|
|
20240619,173400,122691844,511,511,511,511,0
|
|
20240619,173300,122691844,511,511,511,511,0
|
|
20240619,173200,122691844,511,511,511,511,0
|
|
20240619,173100,122691844,511,511,511,511,0
|
|
20240619,173000,122691844,511,511,511,511,0
|
|
20240619,172900,122691844,511,511,511,511,0
|
|
20240619,172800,122691844,511,511,511,511,0
|
|
20240619,172700,122691844,511,511,511,511,0
|
|
20240619,172600,122691844,511,511,511,511,0
|
|
20240619,172500,122691844,511,511,511,511,0
|
|
20240619,172400,122691844,511,511,511,511,0
|
|
20240619,172300,122691844,511,511,511,511,0
|
|
20240619,172200,122691844,511,511,511,511,0
|
|
20240619,172100,122691844,511,511,511,511,0
|
|
20240619,172000,122691844,511,511,511,511,0
|
|
20240619,171900,122691844,511,511,511,511,0
|
|
20240619,171800,122691844,511,511,511,511,0
|
|
20240619,171700,122691844,511,511,511,511,0
|
|
20240619,171600,122691844,511,511,511,511,0
|
|
20240619,171500,122691844,511,511,511,511,0
|
|
20240619,171400,122691844,511,511,511,511,0
|
|
20240619,171300,122691844,511,511,511,511,0
|
|
20240619,171200,122691844,511,511,511,511,0
|
|
20240619,171100,122691844,511,511,511,511,0
|
|
20240619,171000,122691844,511,511,511,511,0
|
|
20240619,170900,122691844,511,511,511,511,0
|
|
20240619,170800,122691844,511,511,511,511,0
|
|
20240619,170700,122691844,511,511,511,511,2313
|
|
20240619,170600,122691844,511,511,511,511,0
|
|
20240619,170500,122691844,511,511,511,511,0
|
|
20240619,170400,122691844,511,511,511,511,0
|
|
20240619,170300,122691844,511,511,511,511,0
|
|
20240619,170200,122691844,511,511,511,511,0
|
|
20240619,170100,122691844,511,511,511,511,0
|
|
20240619,170000,122691844,511,511,511,511,0
|
|
20240619,165900,122691844,511,511,511,511,0
|
|
20240619,165800,122691844,511,511,511,511,0
|
|
20240619,165700,122691844,511,511,511,511,0
|
|
20240619,165600,122691844,511,511,511,511,0
|
|
20240619,165500,122691844,511,511,511,511,0
|
|
20240619,165400,122691844,511,511,511,511,0
|
|
20240619,165300,122691844,511,511,511,511,0
|
|
20240619,165200,122691844,511,511,511,511,0
|
|
20240619,165100,122691844,511,511,511,511,0
|
|
20240619,165000,122691844,511,511,511,511,0
|
|
20240619,164900,122691844,511,511,511,511,0
|
|
20240619,164800,122691844,511,511,511,511,0
|
|
20240619,164700,122691844,511,511,511,511,0
|
|
20240619,164600,122691844,511,511,511,511,0
|
|
20240619,164500,122691844,511,511,511,511,0
|
|
20240619,164400,122691844,511,511,511,511,0
|
|
20240619,164300,122691844,511,511,511,511,0
|
|
20240619,164200,122691844,511,511,511,511,0
|
|
20240619,164100,122691844,511,511,511,511,0
|
|
20240619,164000,122691844,511,511,511,511,0
|
|
20240619,163900,122691844,511,511,511,511,0
|
|
20240619,163800,122691844,511,511,511,511,0
|
|
20240619,163700,122691844,511,511,511,511,2313
|
|
20240619,163600,122691844,511,511,511,511,0
|
|
20240619,163500,122691844,511,511,511,511,0
|
|
20240619,163400,122691844,511,511,511,511,0
|
|
20240619,163300,122691844,511,511,511,511,0
|
|
20240619,163200,122691844,511,511,511,511,0
|
|
20240619,163100,122691844,511,511,511,511,0
|
|
20240619,163000,122691844,511,511,511,511,0
|
|
20240619,162900,122691844,511,511,511,511,0
|
|
20240619,162800,122691844,511,511,511,511,0
|
|
20240619,162700,122691844,511,511,511,511,0
|
|
20240619,162600,122691844,511,511,511,511,0
|
|
20240619,162500,122691844,511,511,511,511,0
|
|
20240619,162400,122691844,511,511,511,511,0
|
|
20240619,162300,122691844,511,511,511,511,0
|
|
20240619,162200,122691844,511,511,511,511,0
|
|
20240619,162100,122691844,511,511,511,511,0
|
|
20240619,162000,122691844,511,511,511,511,0
|
|
20240619,161900,122691844,511,511,511,511,0
|
|
20240619,161800,122691844,511,511,511,511,0
|
|
20240619,161700,122691844,511,511,511,511,0
|
|
20240619,161600,122691844,511,511,511,511,0
|
|
20240619,161500,122691844,511,511,511,511,0
|
|
20240619,161400,122691844,511,511,511,511,0
|
|
20240619,161300,122691844,511,511,511,511,0
|
|
20240619,161200,122691844,511,511,511,511,0
|
|
20240619,161100,122691844,511,511,511,511,0
|
|
20240619,161000,122691844,511,511,511,511,0
|
|
20240619,160900,122691844,511,511,511,511,0
|
|
20240619,160800,122691844,511,511,511,511,0
|
|
20240619,160700,122691844,511,511,511,511,2313
|
|
20240619,160600,122691844,511,511,511,511,0
|
|
20240619,160500,122691844,511,511,511,511,0
|
|
20240619,160400,122691844,511,511,511,511,0
|
|
20240619,160300,122691844,511,511,511,511,0
|
|
20240619,160200,122691844,511,511,511,511,0
|
|
20240619,160100,122691844,511,511,511,511,0
|
|
20240619,160000,122691844,511,511,511,511,0
|
|
20240619,155900,122691844,511,511,511,511,0
|
|
20240619,155800,122691844,511,511,511,511,0
|
|
20240619,155700,122691844,511,511,511,511,0
|
|
20240619,155600,122691844,511,511,511,511,0
|
|
20240619,155500,122691844,511,511,511,511,0
|
|
20240619,155400,122691844,511,511,511,511,0
|
|
20240619,155300,122691844,511,511,511,511,0
|
|
20240619,155200,122691844,511,511,511,511,0
|
|
20240619,155100,122691844,511,511,511,511,0
|
|
20240619,155000,122691844,511,511,511,511,0
|
|
20240619,154900,122691844,511,511,511,511,0
|
|
20240619,154800,122691844,511,511,511,511,0
|
|
20240619,154700,122691844,511,511,511,511,0
|
|
20240619,154600,122691844,511,511,511,511,0
|
|
20240619,154500,122691844,511,511,511,511,0
|
|
20240619,154400,122691844,511,511,511,511,0
|
|
20240619,154300,122691844,511,511,511,511,0
|
|
20240619,154200,122691844,511,511,511,511,0
|
|
20240619,154100,122691844,511,511,511,511,0
|
|
20240619,154000,122691844,511,511,511,511,0
|
|
20240619,153900,122691844,511,511,511,511,0
|
|
20240619,153800,122691844,511,511,511,511,0
|
|
20240619,153700,122691844,511,511,511,511,2313
|
|
20240619,153600,122691844,511,511,511,511,0
|
|
20240619,153500,122691844,511,511,511,511,0
|
|
20240619,153400,122691844,511,511,511,511,0
|
|
20240619,153300,122691844,511,511,511,511,0
|
|
20240619,153200,122691844,511,511,511,511,0
|
|
20240619,153100,122691844,511,511,511,511,0
|
|
20240619,153000,122691844,511,511,511,511,2313
|
|
20240619,152900,121509901,512,512,512,512,0
|
|
20240619,152800,121509901,512,512,512,512,0
|
|
20240619,152700,121509901,512,512,512,512,0
|
|
20240619,152600,121509901,512,512,512,512,0
|
|
20240619,152500,121509901,512,512,512,512,0
|
|
20240619,152400,121509901,512,512,512,512,0
|
|
20240619,152300,121509901,512,512,512,512,0
|
|
20240619,152200,121509901,512,512,512,512,0
|
|
20240619,152100,121509901,512,512,512,512,0
|
|
20240619,152000,121509901,512,512,512,512,0
|
|
20240619,151900,121509901,512,512,512,512,2
|
|
20240619,151800,121508877,508,514,514,508,11447
|
|
20240619,151700,115670622,514,514,514,514,0
|
|
20240619,151600,115670622,514,514,514,514,0
|
|
20240619,151500,115670622,514,514,514,514,313
|
|
20240619,151400,115509740,515,515,515,515,0
|
|
20240619,151300,115509740,515,515,515,515,60
|
|
20240619,151200,115478840,515,515,515,515,600
|
|
20240619,151100,115169840,517,517,517,517,0
|
|
20240619,151000,115169840,517,517,517,517,0
|
|
20240619,150900,115169840,517,517,517,517,0
|
|
20240619,150800,115169840,517,517,517,517,30
|
|
20240619,150700,115154330,517,517,517,517,0
|
|
20240619,150600,115154330,517,517,517,517,0
|
|
20240619,150500,115154330,517,517,517,517,0
|
|
20240619,150400,115154330,517,517,517,517,0
|
|
20240619,150300,115154330,517,517,517,517,0
|
|
20240619,150200,115154330,517,517,517,517,0
|
|
20240619,150100,115154330,517,517,517,517,0
|
|
20240619,150000,115154330,517,517,517,517,400
|
|
20240619,145900,114947530,518,518,518,518,2
|
|
20240619,145800,114946494,518,517,518,517,110
|
|
20240619,145700,114889614,515,515,515,515,0
|
|
20240619,145600,114889614,515,515,515,515,1030
|
|
20240619,145500,114359164,515,515,515,515,0
|
|
20240619,145400,114359164,515,515,515,515,0
|
|
20240619,145300,114359164,515,515,515,515,1000
|
|
20240619,145200,113844164,516,516,516,516,0
|
|
20240619,145100,113844164,516,516,516,516,0
|
|
20240619,145000,113844164,516,516,516,516,29
|
|
20240619,144900,113829200,516,516,516,516,0
|
|
20240619,144800,113829200,516,516,516,516,1
|
|
20240619,144700,113828684,516,516,516,516,0
|
|
20240619,144600,113828684,516,516,516,516,0
|
|
20240619,144500,113828684,516,516,516,516,0
|
|
20240619,144400,113828684,516,516,516,516,0
|
|
20240619,144300,113828684,516,516,516,516,331
|
|
20240619,144200,113657888,516,517,517,516,1208
|
|
20240619,144100,113034097,518,518,518,518,201
|
|
20240619,144000,112929979,520,520,520,520,0
|
|
20240619,143900,112929979,520,520,520,520,0
|
|
20240619,143800,112929979,520,520,520,520,0
|
|
20240619,143700,112929979,520,520,520,520,0
|
|
20240619,143600,112929979,520,520,520,520,0
|
|
20240619,143500,112929979,520,520,520,520,64
|
|
20240619,143400,112896699,520,520,520,520,0
|
|
20240619,143300,112896699,520,518,520,518,510
|
|
20240619,143200,112632517,520,520,520,520,0
|
|
20240619,143100,112632517,520,520,520,520,0
|
|
20240619,143000,112632517,520,519,520,519,2203
|
|
20240619,142900,111489159,519,519,519,519,0
|
|
20240619,142800,111489159,519,519,519,519,0
|
|
20240619,142700,111489159,519,519,519,519,0
|
|
20240619,142600,111489159,519,519,519,519,0
|
|
20240619,142500,111489159,519,519,519,519,0
|
|
20240619,142400,111489159,519,519,519,519,0
|
|
20240619,142300,111489159,519,519,519,519,0
|
|
20240619,142200,111489159,519,519,519,519,0
|
|
20240619,142100,111489159,519,519,519,519,0
|
|
20240619,142000,111489159,519,519,519,519,0
|
|
20240619,141900,111489159,519,519,519,519,1
|
|
20240619,141800,111488640,519,519,519,519,0
|
|
20240619,141700,111488640,519,519,519,519,0
|
|
20240619,141600,111488640,519,519,519,519,511
|
|
20240619,141500,111223431,518,518,519,518,1491
|
|
20240619,141400,110451092,518,518,518,518,0
|
|
20240619,141300,110451092,518,518,518,518,0
|
|
20240619,141200,110451092,518,518,518,518,0
|
|
20240619,141100,110451092,518,518,518,518,0
|
|
20240619,141000,110451092,518,518,518,518,11
|
|
20240619,140900,110445394,518,518,518,518,0
|
|
20240619,140800,110445394,518,518,518,518,1009
|
|
20240619,140700,109922732,518,518,518,518,21
|
|
20240619,140600,109911854,517,517,517,517,46
|
|
20240619,140500,109888072,517,517,517,517,0
|
|
20240619,140400,109888072,517,517,517,517,2
|
|
20240619,140300,109887038,518,518,518,518,0
|
|
20240619,140200,109887038,518,518,518,518,0
|
|
20240619,140100,109887038,518,518,518,518,0
|
|
20240619,140000,109887038,518,518,518,518,0
|
|
20240619,135900,109887038,518,518,518,518,1
|
|
20240619,135800,109886520,518,518,518,518,1
|
|
20240619,135700,109886002,518,517,518,517,3522
|
|
20240619,135600,108064915,517,517,517,517,2014
|
|
20240619,135500,107023677,516,515,516,515,4644
|
|
20240619,135400,104631964,515,515,515,515,11
|
|
20240619,135300,104626299,515,515,515,515,2
|
|
20240619,135200,104625269,515,515,515,515,0
|
|
20240619,135100,104625269,515,515,515,515,0
|
|
20240619,135000,104625269,515,515,515,515,896
|
|
20240619,134900,104163829,517,517,517,517,2
|
|
20240619,134800,104162795,517,517,517,517,16
|
|
20240619,134700,104154523,515,514,515,514,996
|
|
20240619,134600,103642083,515,515,515,515,4
|
|
20240619,134500,103640023,515,515,515,515,1677
|
|
20240619,134400,102776368,515,515,515,515,2550
|
|
20240619,134300,101463118,517,517,517,517,0
|
|
20240619,134200,101463118,517,517,517,517,0
|
|
20240619,134100,101463118,517,517,517,517,1
|
|
20240619,134000,101462601,517,517,517,517,1
|
|
20240619,133900,101462084,514,514,514,514,0
|
|
20240619,133800,101462084,514,517,517,514,1464
|
|
20240619,133700,100707471,516,517,517,516,162
|
|
20240619,133600,100623718,517,517,517,517,0
|
|
20240619,133500,100623718,517,517,517,517,0
|
|
20240619,133400,100623718,517,517,517,517,0
|
|
20240619,133300,100623718,517,517,517,517,11
|
|
20240619,133200,100618031,518,518,518,518,1
|
|
20240619,133100,100617513,518,518,518,518,404
|
|
20240619,133000,100408241,518,519,519,518,2001
|
|
20240619,132900,99371722,519,519,519,519,1618
|
|
20240619,132800,98531980,520,520,520,520,10
|
|
20240619,132700,98526780,520,520,520,520,525
|
|
20240619,132600,98253780,520,520,520,520,2136
|
|
20240619,132500,97143060,521,521,521,521,395
|
|
20240619,132400,96937265,522,522,522,522,546
|
|
20240619,132300,96652253,522,522,522,522,125
|
|
20240619,132200,96587003,522,522,522,522,7
|
|
20240619,132100,96583349,522,521,522,521,19
|
|
20240619,132000,96573449,521,521,521,521,84
|
|
20240619,131900,96529685,522,522,522,522,0
|
|
20240619,131800,96529685,522,522,522,522,0
|
|
20240619,131700,96529685,522,522,522,522,1
|
|
20240619,131600,96529163,522,522,522,522,3
|
|
20240619,131500,96527597,522,522,522,522,0
|
|
20240619,131400,96527597,522,522,522,522,2
|
|
20240619,131300,96526553,522,522,522,522,334
|
|
20240619,131200,96352205,523,523,523,523,0
|
|
20240619,131100,96352205,523,523,524,523,5748
|
|
20240619,131000,93341267,524,524,524,524,878
|
|
20240619,130900,92881195,523,521,523,521,14398
|
|
20240619,130800,85374670,521,521,521,521,3
|
|
20240619,130700,85373107,520,521,521,520,1513
|
|
20240619,130600,84585836,521,521,521,521,5
|
|
20240619,130500,84583231,521,520,522,520,2831
|
|
20240619,130400,83110634,520,521,521,520,1886
|
|
20240619,130300,82129912,520,517,520,517,14996
|
|
20240619,130200,74354317,516,514,516,514,14737
|
|
20240619,130100,66758376,514,513,514,513,33
|
|
20240619,130000,66741446,512,512,512,512,0
|
|
20240619,125900,66741446,512,512,512,512,0
|
|
20240619,125800,66741446,512,512,512,512,0
|
|
20240619,125700,66741446,512,512,512,512,0
|
|
20240619,125600,66741446,512,512,512,512,34
|
|
20240619,125500,66724038,512,512,512,512,2525
|
|
20240619,125400,65431238,512,512,512,512,200
|
|
20240619,125300,65328838,512,512,512,512,0
|
|
20240619,125200,65328838,512,512,512,512,0
|
|
20240619,125100,65328838,512,512,512,512,0
|
|
20240619,125000,65328838,512,512,512,512,1
|
|
20240619,124900,65328326,513,513,513,513,1
|
|
20240619,124800,65327813,513,513,513,513,0
|
|
20240619,124700,65327813,513,512,513,512,1010
|
|
20240619,124600,64809693,512,512,512,512,17
|
|
20240619,124500,64800989,512,512,512,512,0
|
|
20240619,124400,64800989,512,512,512,512,0
|
|
20240619,124300,64800989,512,512,512,512,209
|
|
20240619,124200,64693981,512,512,512,512,261
|
|
20240619,124100,64560349,512,512,512,512,517
|
|
20240619,124000,64295645,513,512,513,512,261
|
|
20240619,123900,64161952,513,513,513,513,1
|
|
20240619,123800,64161439,512,512,512,512,0
|
|
20240619,123700,64161439,512,512,512,512,0
|
|
20240619,123600,64161439,512,512,512,512,17
|
|
20240619,123500,64152735,512,512,512,512,0
|
|
20240619,123400,64152735,512,512,512,512,125
|
|
20240619,123300,64088735,512,512,512,512,300
|
|
20240619,123200,63935135,513,511,513,511,9412
|
|
20240619,123100,59114707,510,510,510,510,20562
|
|
20240619,123000,48628087,508,508,508,508,1458
|
|
20240619,122900,47887423,505,505,505,505,0
|
|
20240619,122800,47887423,505,505,505,505,0
|
|
20240619,122700,47887423,505,505,505,505,0
|
|
20240619,122600,47887423,505,505,505,505,0
|
|
20240619,122500,47887423,505,505,505,505,0
|
|
20240619,122400,47887423,505,505,505,505,0
|
|
20240619,122300,47887423,505,505,505,505,0
|
|
20240619,122200,47887423,505,505,505,505,35
|
|
20240619,122100,47869748,508,508,508,508,0
|
|
20240619,122000,47869748,508,508,508,508,0
|
|
20240619,121900,47869748,508,506,508,506,50
|
|
20240619,121800,47844402,505,505,505,505,0
|
|
20240619,121700,47844402,505,505,505,505,0
|
|
20240619,121600,47844402,505,505,505,505,18
|
|
20240619,121500,47835312,505,505,505,505,0
|
|
20240619,121400,47835312,505,505,505,505,0
|
|
20240619,121300,47835312,505,505,505,505,0
|
|
20240619,121200,47835312,505,505,505,505,0
|
|
20240619,121100,47835312,505,505,505,505,0
|
|
20240619,121000,47835312,505,505,505,505,0
|
|
20240619,120900,47835312,505,505,505,505,0
|
|
20240619,120800,47835312,505,505,505,505,0
|
|
20240619,120700,47835312,505,505,505,505,0
|
|
20240619,120600,47835312,505,505,505,505,0
|
|
20240619,120500,47835312,505,505,505,505,0
|
|
20240619,120400,47835312,505,505,505,505,0
|
|
20240619,120300,47835312,505,505,505,505,0
|
|
20240619,120200,47835312,505,505,505,505,0
|
|
20240619,120100,47835312,505,505,505,505,0
|
|
20240619,120000,47835312,505,505,505,505,0
|
|
20240619,115900,47835312,505,505,505,505,0
|
|
20240619,115800,47835312,505,505,505,505,6731
|
|
20240619,115700,44436157,509,507,509,507,50
|
|
20240619,115600,44410758,505,505,505,505,0
|
|
20240619,115500,44410758,505,505,505,505,0
|
|
20240619,115400,44410758,505,505,505,505,0
|
|
20240619,115300,44410758,505,505,505,505,0
|
|
20240619,115200,44410758,505,505,505,505,0
|
|
20240619,115100,44410758,505,505,505,505,0
|
|
20240619,115000,44410758,505,505,505,505,200
|
|
20240619,114900,44309758,505,505,505,505,0
|
|
20240619,114800,44309758,505,505,505,505,0
|
|
20240619,114700,44309758,505,505,505,505,0
|
|
20240619,114600,44309758,505,505,505,505,0
|
|
20240619,114500,44309758,505,505,505,505,136
|
|
20240619,114400,44241078,506,506,506,506,30
|
|
20240619,114300,44225898,506,507,507,506,666
|
|
20240619,114200,43888895,507,508,508,507,650
|
|
20240619,114100,43559196,508,508,508,508,17
|
|
20240619,114000,43550560,509,509,509,509,40
|
|
20240619,113900,43530200,510,510,510,510,0
|
|
20240619,113800,43530200,510,510,510,510,0
|
|
20240619,113700,43530200,510,510,510,510,0
|
|
20240619,113600,43530200,510,510,510,510,0
|
|
20240619,113500,43530200,510,509,510,509,200
|
|
20240619,113400,43428320,512,512,512,512,0
|
|
20240619,113300,43428320,512,512,512,512,0
|
|
20240619,113200,43428320,512,512,512,512,0
|
|
20240619,113100,43428320,512,512,512,512,0
|
|
20240619,113000,43428320,512,512,512,512,0
|
|
20240619,112900,43428320,512,512,512,512,0
|
|
20240619,112800,43428320,512,512,512,512,0
|
|
20240619,112700,43428320,512,512,512,512,70
|
|
20240619,112600,43392480,509,509,509,509,0
|
|
20240619,112500,43392480,509,509,509,509,0
|
|
20240619,112400,43392480,509,509,509,509,0
|
|
20240619,112300,43392480,509,510,510,509,662
|
|
20240619,112200,43054910,510,510,510,510,0
|
|
20240619,112100,43054910,510,510,510,510,0
|
|
20240619,112000,43054910,510,510,510,510,0
|
|
20240619,111900,43054910,510,510,510,510,0
|
|
20240619,111800,43054910,510,510,510,510,0
|
|
20240619,111700,43054910,510,510,510,510,0
|
|
20240619,111600,43054910,510,510,510,510,0
|
|
20240619,111500,43054910,510,510,510,510,0
|
|
20240619,111400,43054910,510,510,510,510,11
|
|
20240619,111300,43049300,512,512,512,512,0
|
|
20240619,111200,43049300,512,512,512,512,0
|
|
20240619,111100,43049300,512,512,512,512,0
|
|
20240619,111000,43049300,512,512,512,512,0
|
|
20240619,110900,43049300,512,512,512,512,0
|
|
20240619,110800,43049300,512,512,512,512,0
|
|
20240619,110700,43049300,512,512,512,512,1
|
|
20240619,110600,43048788,512,512,512,512,9
|
|
20240619,110500,43044180,512,512,512,512,0
|
|
20240619,110400,43044180,512,512,512,512,0
|
|
20240619,110300,43044180,512,512,512,512,5
|
|
20240619,110200,43041620,512,512,512,512,0
|
|
20240619,110100,43041620,512,512,512,512,20
|
|
20240619,110000,43031380,509,509,509,509,10
|
|
20240619,105900,43026290,509,510,510,509,1400
|
|
20240619,105800,42313661,510,511,511,510,1100
|
|
20240619,105700,41752558,512,512,512,512,0
|
|
20240619,105600,41752558,512,512,512,512,2828
|
|
20240619,105500,40304622,512,512,512,512,200
|
|
20240619,105400,40202222,512,512,512,512,0
|
|
20240619,105300,40202222,512,512,512,512,0
|
|
20240619,105200,40202222,512,512,512,512,0
|
|
20240619,105100,40202222,512,512,512,512,50
|
|
20240619,105000,40176622,512,512,512,512,1
|
|
20240619,104900,40176110,512,512,512,512,74
|
|
20240619,104800,40138222,512,512,512,512,0
|
|
20240619,104700,40138222,512,512,512,512,0
|
|
20240619,104600,40138222,512,512,512,512,103
|
|
20240619,104500,40085486,512,512,512,512,0
|
|
20240619,104400,40085486,512,512,512,512,0
|
|
20240619,104300,40085486,512,512,512,512,0
|
|
20240619,104200,40085486,512,512,512,512,0
|
|
20240619,104100,40085486,512,512,512,512,0
|
|
20240619,104000,40085486,512,512,512,512,0
|
|
20240619,103900,40085486,512,512,512,512,0
|
|
20240619,103800,40085486,512,512,512,512,0
|
|
20240619,103700,40085486,512,512,512,512,5
|
|
20240619,103600,40082926,512,512,512,512,0
|
|
20240619,103500,40082926,512,512,513,512,16293
|
|
20240619,103400,31740764,511,511,511,511,0
|
|
20240619,103300,31740764,511,511,511,511,310
|
|
20240619,103200,31582354,512,512,512,512,0
|
|
20240619,103100,31582354,512,512,512,512,0
|
|
20240619,103000,31582354,512,512,512,512,0
|
|
20240619,102900,31582354,512,512,512,512,0
|
|
20240619,102800,31582354,512,512,512,512,0
|
|
20240619,102700,31582354,512,512,512,512,0
|
|
20240619,102600,31582354,512,512,512,512,0
|
|
20240619,102500,31582354,512,512,512,512,0
|
|
20240619,102400,31582354,512,512,512,512,0
|
|
20240619,102300,31582354,512,512,512,512,0
|
|
20240619,102200,31582354,512,512,512,512,0
|
|
20240619,102100,31582354,512,512,512,512,0
|
|
20240619,102000,31582354,512,512,512,512,0
|
|
20240619,101900,31582354,512,511,512,511,2525
|
|
20240619,101800,30290043,511,509,511,509,11
|
|
20240619,101700,30284424,509,509,509,509,209
|
|
20240619,101600,30178043,509,509,509,509,0
|
|
20240619,101500,30178043,509,509,509,509,0
|
|
20240619,101400,30178043,509,509,509,509,0
|
|
20240619,101300,30178043,509,510,510,509,1511
|
|
20240619,101200,29408943,509,509,509,509,0
|
|
20240619,101100,29408943,509,509,509,509,0
|
|
20240619,101000,29408943,509,509,509,509,0
|
|
20240619,100900,29408943,509,509,509,509,0
|
|
20240619,100800,29408943,509,509,509,509,0
|
|
20240619,100700,29408943,509,509,509,509,17
|
|
20240619,100600,29400290,509,509,509,509,5000
|
|
20240619,100500,26855290,511,511,511,511,0
|
|
20240619,100400,26855290,511,511,511,511,0
|
|
20240619,100300,26855290,511,511,511,511,1
|
|
20240619,100200,26854779,510,510,510,510,0
|
|
20240619,100100,26854779,510,510,510,510,0
|
|
20240619,100000,26854779,510,510,510,510,7862
|
|
20240619,095900,22845159,510,510,510,510,0
|
|
20240619,095800,22845159,510,510,510,510,0
|
|
20240619,095700,22845159,510,510,510,510,0
|
|
20240619,095600,22845159,510,510,510,510,103
|
|
20240619,095500,22792629,510,510,510,510,0
|
|
20240619,095400,22792629,510,510,510,510,0
|
|
20240619,095300,22792629,510,510,510,510,103
|
|
20240619,095200,22740099,510,510,510,510,0
|
|
20240619,095100,22740099,510,510,510,510,0
|
|
20240619,095000,22740099,510,510,510,510,412
|
|
20240619,094900,22529979,510,510,510,510,0
|
|
20240619,094800,22529979,510,510,510,510,202
|
|
20240619,094700,22426959,510,510,510,509,8413
|
|
20240619,094600,18144729,510,510,510,510,86
|
|
20240619,094500,18100869,510,510,510,510,0
|
|
20240619,094400,18100869,510,510,510,510,0
|
|
20240619,094300,18100869,510,510,510,510,18
|
|
20240619,094200,18091689,510,510,510,510,0
|
|
20240619,094100,18091689,510,510,510,510,0
|
|
20240619,094000,18091689,510,510,510,510,0
|
|
20240619,093900,18091689,510,510,510,510,0
|
|
20240619,093800,18091689,510,510,510,510,200
|
|
20240619,093700,17989689,510,510,510,510,974
|
|
20240619,093600,17492949,510,510,510,510,73
|
|
20240619,093500,17455719,510,510,510,510,1
|
|
20240619,093400,17455209,510,510,510,510,0
|
|
20240619,093300,17455209,510,509,510,509,621
|
|
20240619,093200,17139115,509,509,509,509,1922
|
|
20240619,093100,16160817,508,508,508,508,0
|
|
20240619,093000,16160817,508,508,508,508,0
|
|
20240619,092900,16160817,508,508,508,508,0
|
|
20240619,092800,16160817,508,508,508,508,3000
|
|
20240619,092700,14636817,508,509,509,508,598
|
|
20240619,092600,14333027,509,509,509,509,103
|
|
20240619,092500,14280600,509,509,509,509,0
|
|
20240619,092400,14280600,509,509,509,509,1
|
|
20240619,092300,14280091,508,508,508,508,1000
|
|
20240619,092200,13772091,508,508,508,508,200
|
|
20240619,092100,13670491,509,509,509,509,103
|
|
20240619,092000,13618064,508,508,508,508,0
|
|
20240619,091900,13618064,508,508,508,508,2030
|
|
20240619,091800,12586824,508,508,508,508,1
|
|
20240619,091700,12586316,508,508,508,508,8
|
|
20240619,091600,12582252,508,508,508,508,2458
|
|
20240619,091500,11333588,506,506,506,506,2266
|
|
20240619,091400,10186992,505,505,505,505,0
|
|
20240619,091300,10186992,505,505,505,505,0
|
|
20240619,091200,10186992,505,505,505,505,0
|
|
20240619,091100,10186992,505,505,505,505,0
|
|
20240619,091000,10186992,505,504,505,504,3694
|
|
20240619,090900,8324196,503,503,503,503,1281
|
|
20240619,090800,7679853,502,502,502,502,3773
|
|
20240619,090700,5785807,502,502,502,502,1001
|
|
20240619,090600,5283305,501,501,501,501,0
|
|
20240619,090500,5283305,501,501,501,501,5001
|
|
20240619,090400,2777804,502,502,502,502,5297
|
|
20240619,090300,118710,503,503,503,503,0
|
|
20240619,090200,118710,503,503,503,503,0
|
|
20240619,090100,118710,503,503,503,503,22
|
|
20240619,090000,107644,503,503,503,503,212
|