586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184300,59240768,462,462,462,462,905
|
|
20240621,184200,59240768,462,462,462,462,0
|
|
20240621,184100,59240768,462,462,462,462,0
|
|
20240621,184000,59240768,462,462,462,462,0
|
|
20240621,183900,59240768,462,462,462,462,0
|
|
20240621,183800,59240768,462,462,462,462,0
|
|
20240621,183700,59240768,462,462,462,462,0
|
|
20240621,183600,59240768,462,462,462,462,0
|
|
20240621,183500,59240768,462,462,462,462,0
|
|
20240621,183400,59240768,462,462,462,462,0
|
|
20240621,183300,59240768,462,462,462,462,0
|
|
20240621,183200,59240768,462,462,462,462,0
|
|
20240621,183100,59240768,462,462,462,462,0
|
|
20240621,183000,59240768,462,462,462,462,0
|
|
20240621,182900,59240768,462,462,462,462,0
|
|
20240621,182800,59240768,462,462,462,462,0
|
|
20240621,182700,59240768,462,462,462,462,0
|
|
20240621,182600,59240768,462,462,462,462,0
|
|
20240621,182500,59240768,462,462,462,462,0
|
|
20240621,182400,59240768,462,462,462,462,0
|
|
20240621,182300,59240768,462,462,462,462,0
|
|
20240621,182200,59240768,462,462,462,462,0
|
|
20240621,182100,59240768,462,462,462,462,0
|
|
20240621,182000,59240768,462,462,462,462,0
|
|
20240621,181900,59240768,462,462,462,462,0
|
|
20240621,181800,59240768,462,462,462,462,0
|
|
20240621,181700,59240768,462,462,462,462,0
|
|
20240621,181600,59240768,462,462,462,462,0
|
|
20240621,181500,59240768,462,462,462,462,0
|
|
20240621,181400,59240768,462,462,462,462,0
|
|
20240621,181300,59240768,462,462,462,462,905
|
|
20240621,181200,59240768,462,462,462,462,0
|
|
20240621,181100,59240768,462,462,462,462,0
|
|
20240621,181000,59240768,462,462,462,462,0
|
|
20240621,180900,59240768,462,462,462,462,0
|
|
20240621,180800,59240768,462,462,462,462,0
|
|
20240621,180700,59240768,462,462,462,462,0
|
|
20240621,180600,59240768,462,462,462,462,0
|
|
20240621,180500,59240768,462,462,462,462,0
|
|
20240621,180400,59240768,462,462,462,462,0
|
|
20240621,180300,59240768,462,462,462,462,0
|
|
20240621,180200,59240768,462,462,462,462,0
|
|
20240621,180100,59240768,462,462,462,462,0
|
|
20240621,180000,59240768,462,462,462,462,0
|
|
20240621,175900,59240768,462,462,462,462,0
|
|
20240621,175800,59240768,462,462,462,462,0
|
|
20240621,175700,59240768,462,462,462,462,0
|
|
20240621,175600,59240768,462,462,462,462,0
|
|
20240621,175500,59240768,462,462,462,462,0
|
|
20240621,175400,59240768,462,462,462,462,0
|
|
20240621,175300,59240768,462,462,462,462,0
|
|
20240621,175200,59240768,462,462,462,462,0
|
|
20240621,175100,59240768,462,462,462,462,0
|
|
20240621,175000,59240768,462,462,462,462,0
|
|
20240621,174900,59240768,462,462,462,462,0
|
|
20240621,174800,59240768,462,462,462,462,0
|
|
20240621,174700,59240768,462,462,462,462,0
|
|
20240621,174600,59240768,462,462,462,462,0
|
|
20240621,174500,59240768,462,462,462,462,0
|
|
20240621,174400,59240768,462,462,462,462,0
|
|
20240621,174300,59240768,462,462,462,462,905
|
|
20240621,174200,59240768,462,462,462,462,0
|
|
20240621,174100,59240768,462,462,462,462,0
|
|
20240621,174000,59240768,462,462,462,462,0
|
|
20240621,173900,59240768,462,462,462,462,0
|
|
20240621,173800,59240768,462,462,462,462,0
|
|
20240621,173700,59240768,462,462,462,462,0
|
|
20240621,173600,59240768,462,462,462,462,0
|
|
20240621,173500,59240768,462,462,462,462,0
|
|
20240621,173400,59240768,462,462,462,462,0
|
|
20240621,173300,59240768,462,462,462,462,0
|
|
20240621,173200,59240768,462,462,462,462,0
|
|
20240621,173100,59240768,462,462,462,462,0
|
|
20240621,173000,59240768,462,462,462,462,0
|
|
20240621,172900,59240768,462,462,462,462,0
|
|
20240621,172800,59240768,462,462,462,462,0
|
|
20240621,172700,59240768,462,462,462,462,0
|
|
20240621,172600,59240768,462,462,462,462,0
|
|
20240621,172500,59240768,462,462,462,462,0
|
|
20240621,172400,59240768,462,462,462,462,0
|
|
20240621,172300,59240768,462,462,462,462,0
|
|
20240621,172200,59240768,462,462,462,462,0
|
|
20240621,172100,59240768,462,462,462,462,0
|
|
20240621,172000,59240768,462,462,462,462,0
|
|
20240621,171900,59240768,462,462,462,462,0
|
|
20240621,171800,59240768,462,462,462,462,0
|
|
20240621,171700,59240768,462,462,462,462,0
|
|
20240621,171600,59240768,462,462,462,462,0
|
|
20240621,171500,59240768,462,462,462,462,0
|
|
20240621,171400,59240768,462,462,462,462,0
|
|
20240621,171300,59240768,462,462,462,462,905
|
|
20240621,171200,59240768,462,462,462,462,0
|
|
20240621,171100,59240768,462,462,462,462,0
|
|
20240621,171000,59240768,462,462,462,462,0
|
|
20240621,170900,59240768,462,462,462,462,0
|
|
20240621,170800,59240768,462,462,462,462,0
|
|
20240621,170700,59240768,462,462,462,462,0
|
|
20240621,170600,59240768,462,462,462,462,0
|
|
20240621,170500,59240768,462,462,462,462,0
|
|
20240621,170400,59240768,462,462,462,462,0
|
|
20240621,170300,59240768,462,462,462,462,0
|
|
20240621,170200,59240768,462,462,462,462,0
|
|
20240621,170100,59240768,462,462,462,462,0
|
|
20240621,170000,59240768,462,462,462,462,0
|
|
20240621,165900,59240768,462,462,462,462,0
|
|
20240621,165800,59240768,462,462,462,462,0
|
|
20240621,165700,59240768,462,462,462,462,0
|
|
20240621,165600,59240768,462,462,462,462,0
|
|
20240621,165500,59240768,462,462,462,462,0
|
|
20240621,165400,59240768,462,462,462,462,0
|
|
20240621,165300,59240768,462,462,462,462,0
|
|
20240621,165200,59240768,462,462,462,462,0
|
|
20240621,165100,59240768,462,462,462,462,0
|
|
20240621,165000,59240768,462,462,462,462,0
|
|
20240621,164900,59240768,462,462,462,462,0
|
|
20240621,164800,59240768,462,462,462,462,0
|
|
20240621,164700,59240768,462,462,462,462,0
|
|
20240621,164600,59240768,462,462,462,462,0
|
|
20240621,164500,59240768,462,462,462,462,0
|
|
20240621,164400,59240768,462,462,462,462,0
|
|
20240621,164300,59240768,462,462,462,462,905
|
|
20240621,164200,59240768,462,462,462,462,0
|
|
20240621,164100,59240768,462,462,462,462,0
|
|
20240621,164000,59240768,462,462,462,462,0
|
|
20240621,163900,59240768,462,462,462,462,0
|
|
20240621,163800,59240768,462,462,462,462,0
|
|
20240621,163700,59240768,462,462,462,462,0
|
|
20240621,163600,59240768,462,462,462,462,0
|
|
20240621,163500,59240768,462,462,462,462,0
|
|
20240621,163400,59240768,462,462,462,462,0
|
|
20240621,163300,59240768,462,462,462,462,0
|
|
20240621,163200,59240768,462,462,462,462,0
|
|
20240621,163100,59240768,462,462,462,462,0
|
|
20240621,163000,59240768,462,462,462,462,0
|
|
20240621,162900,59240768,462,462,462,462,0
|
|
20240621,162800,59240768,462,462,462,462,0
|
|
20240621,162700,59240768,462,462,462,462,0
|
|
20240621,162600,59240768,462,462,462,462,0
|
|
20240621,162500,59240768,462,462,462,462,0
|
|
20240621,162400,59240768,462,462,462,462,0
|
|
20240621,162300,59240768,462,462,462,462,0
|
|
20240621,162200,59240768,462,462,462,462,0
|
|
20240621,162100,59240768,462,462,462,462,0
|
|
20240621,162000,59240768,462,462,462,462,0
|
|
20240621,161900,59240768,462,462,462,462,0
|
|
20240621,161800,59240768,462,462,462,462,0
|
|
20240621,161700,59240768,462,462,462,462,0
|
|
20240621,161600,59240768,462,462,462,462,0
|
|
20240621,161500,59240768,462,462,462,462,0
|
|
20240621,161400,59240768,462,462,462,462,0
|
|
20240621,161300,59240768,462,462,462,462,905
|
|
20240621,161200,59240768,462,462,462,462,0
|
|
20240621,161100,59240768,462,462,462,462,0
|
|
20240621,161000,59240768,462,462,462,462,0
|
|
20240621,160900,59240768,462,462,462,462,0
|
|
20240621,160800,59240768,462,462,462,462,0
|
|
20240621,160700,59240768,462,462,462,462,0
|
|
20240621,160600,59240768,462,462,462,462,0
|
|
20240621,160500,59240768,462,462,462,462,0
|
|
20240621,160400,59240768,462,462,462,462,0
|
|
20240621,160300,59240768,462,462,462,462,0
|
|
20240621,160200,59240768,462,462,462,462,0
|
|
20240621,160100,59240768,462,462,462,462,0
|
|
20240621,160000,59240768,462,462,462,462,0
|
|
20240621,155900,59240768,462,462,462,462,0
|
|
20240621,155800,59240768,462,462,462,462,0
|
|
20240621,155700,59240768,462,462,462,462,0
|
|
20240621,155600,59240768,462,462,462,462,0
|
|
20240621,155500,59240768,462,462,462,462,0
|
|
20240621,155400,59240768,462,462,462,462,0
|
|
20240621,155300,59240768,462,462,462,462,0
|
|
20240621,155200,59240768,462,462,462,462,0
|
|
20240621,155100,59240768,462,462,462,462,0
|
|
20240621,155000,59240768,462,462,462,462,0
|
|
20240621,154900,59240768,462,462,462,462,0
|
|
20240621,154800,59240768,462,462,462,462,0
|
|
20240621,154700,59240768,462,462,462,462,0
|
|
20240621,154600,59240768,462,462,462,462,0
|
|
20240621,154500,59240768,462,462,462,462,0
|
|
20240621,154400,59240768,462,462,462,462,0
|
|
20240621,154300,59240768,462,462,462,462,905
|
|
20240621,154200,59240768,462,462,462,462,0
|
|
20240621,154100,59240768,462,462,462,462,0
|
|
20240621,154000,59240768,462,462,462,462,0
|
|
20240621,153900,59240768,462,462,462,462,0
|
|
20240621,153800,59240768,462,462,462,462,0
|
|
20240621,153700,59240768,462,462,462,462,0
|
|
20240621,153600,59240768,462,462,462,462,0
|
|
20240621,153500,59240768,462,462,462,462,0
|
|
20240621,153400,59240768,462,462,462,462,0
|
|
20240621,153300,59240768,462,462,462,462,0
|
|
20240621,153200,59240768,462,462,462,462,0
|
|
20240621,153100,59240768,462,462,462,462,0
|
|
20240621,153000,59240768,462,462,462,462,905
|
|
20240621,152900,58822658,463,463,463,463,0
|
|
20240621,152800,58822658,463,463,463,463,0
|
|
20240621,152700,58822658,463,463,463,463,0
|
|
20240621,152600,58822658,463,463,463,463,0
|
|
20240621,152500,58822658,463,463,463,463,0
|
|
20240621,152400,58822658,463,463,463,463,0
|
|
20240621,152300,58822658,463,463,463,463,0
|
|
20240621,152200,58822658,463,463,463,463,0
|
|
20240621,152100,58822658,463,463,463,463,0
|
|
20240621,152000,58822658,463,463,463,463,0
|
|
20240621,151900,58822658,463,463,463,463,0
|
|
20240621,151800,58822658,463,463,463,463,2544
|
|
20240621,151700,57644786,463,463,463,463,0
|
|
20240621,151600,57644786,463,463,463,463,0
|
|
20240621,151500,57644786,463,463,463,463,45
|
|
20240621,151400,57623951,464,465,465,464,3190
|
|
20240621,151300,56141145,466,466,466,466,0
|
|
20240621,151200,56141145,466,466,466,466,0
|
|
20240621,151100,56141145,466,466,466,466,0
|
|
20240621,151000,56141145,466,466,466,466,5
|
|
20240621,150900,56138815,467,467,467,467,5
|
|
20240621,150800,56136480,466,466,466,466,10
|
|
20240621,150700,56131820,466,466,466,466,5
|
|
20240621,150600,56129490,465,466,466,465,78
|
|
20240621,150500,56093207,467,467,467,467,0
|
|
20240621,150400,56093207,467,467,467,467,0
|
|
20240621,150300,56093207,467,467,467,467,0
|
|
20240621,150200,56093207,467,467,467,467,0
|
|
20240621,150100,56093207,467,467,467,467,0
|
|
20240621,150000,56093207,467,467,467,467,0
|
|
20240621,145900,56093207,467,467,467,467,0
|
|
20240621,145800,56093207,467,467,467,467,0
|
|
20240621,145700,56093207,467,467,467,467,0
|
|
20240621,145600,56093207,467,467,467,467,0
|
|
20240621,145500,56093207,467,467,467,467,0
|
|
20240621,145400,56093207,467,467,467,467,0
|
|
20240621,145300,56093207,467,467,467,467,10
|
|
20240621,145200,56088537,467,467,467,467,0
|
|
20240621,145100,56088537,467,467,467,467,0
|
|
20240621,145000,56088537,467,467,467,467,49
|
|
20240621,144900,56065654,467,467,467,467,0
|
|
20240621,144800,56065654,467,467,467,467,0
|
|
20240621,144700,56065654,467,467,467,467,0
|
|
20240621,144600,56065654,467,467,467,467,0
|
|
20240621,144500,56065654,467,467,467,467,0
|
|
20240621,144400,56065654,467,467,467,467,0
|
|
20240621,144300,56065654,467,467,467,467,0
|
|
20240621,144200,56065654,467,466,467,466,4007
|
|
20240621,144100,54195175,466,466,466,466,0
|
|
20240621,144000,54195175,466,466,466,466,1
|
|
20240621,143900,54194709,465,465,465,465,0
|
|
20240621,143800,54194709,465,465,465,465,790
|
|
20240621,143700,53827359,466,466,466,466,0
|
|
20240621,143600,53827359,466,466,466,466,0
|
|
20240621,143500,53827359,466,466,466,466,1
|
|
20240621,143400,53826893,465,465,465,465,0
|
|
20240621,143300,53826893,465,465,465,465,0
|
|
20240621,143200,53826893,465,465,465,465,0
|
|
20240621,143100,53826893,465,465,465,465,0
|
|
20240621,143000,53826893,465,465,465,465,162
|
|
20240621,142900,53751563,465,465,465,465,0
|
|
20240621,142800,53751563,465,465,465,465,0
|
|
20240621,142700,53751563,465,465,465,465,0
|
|
20240621,142600,53751563,465,465,465,465,20
|
|
20240621,142500,53742263,465,465,465,465,0
|
|
20240621,142400,53742263,465,465,465,465,0
|
|
20240621,142300,53742263,465,465,465,465,0
|
|
20240621,142200,53742263,465,465,465,465,0
|
|
20240621,142100,53742263,465,465,465,465,0
|
|
20240621,142000,53742263,465,465,465,465,0
|
|
20240621,141900,53742263,465,465,465,465,0
|
|
20240621,141800,53742263,465,465,465,465,101
|
|
20240621,141700,53695298,465,465,465,465,0
|
|
20240621,141600,53695298,465,465,465,465,0
|
|
20240621,141500,53695298,465,465,465,465,0
|
|
20240621,141400,53695298,465,465,465,465,0
|
|
20240621,141300,53695298,465,465,465,465,0
|
|
20240621,141200,53695298,465,465,465,465,0
|
|
20240621,141100,53695298,465,465,465,465,0
|
|
20240621,141000,53695298,465,465,465,465,215
|
|
20240621,140900,53595323,466,466,466,466,0
|
|
20240621,140800,53595323,466,466,466,466,0
|
|
20240621,140700,53595323,466,466,466,466,0
|
|
20240621,140600,53595323,466,466,466,466,0
|
|
20240621,140500,53595323,466,466,466,466,0
|
|
20240621,140400,53595323,466,466,466,466,0
|
|
20240621,140300,53595323,466,466,466,466,0
|
|
20240621,140200,53595323,466,466,466,466,0
|
|
20240621,140100,53595323,466,466,466,466,0
|
|
20240621,140000,53595323,466,466,466,466,0
|
|
20240621,135900,53595323,466,466,466,466,0
|
|
20240621,135800,53595323,466,466,466,466,1
|
|
20240621,135700,53594857,463,463,463,463,0
|
|
20240621,135600,53594857,463,463,463,463,0
|
|
20240621,135500,53594857,463,463,463,463,0
|
|
20240621,135400,53594857,463,463,463,463,0
|
|
20240621,135300,53594857,463,463,463,463,0
|
|
20240621,135200,53594857,463,463,463,463,0
|
|
20240621,135100,53594857,463,463,463,463,0
|
|
20240621,135000,53594857,463,463,463,463,0
|
|
20240621,134900,53594857,463,463,463,463,0
|
|
20240621,134800,53594857,463,463,463,463,0
|
|
20240621,134700,53594857,463,463,463,463,0
|
|
20240621,134600,53594857,463,463,463,463,0
|
|
20240621,134500,53594857,463,463,463,463,0
|
|
20240621,134400,53594857,463,463,463,463,0
|
|
20240621,134300,53594857,463,463,463,463,0
|
|
20240621,134200,53594857,463,463,463,463,0
|
|
20240621,134100,53594857,463,463,463,463,0
|
|
20240621,134000,53594857,463,463,463,463,0
|
|
20240621,133900,53594857,463,463,463,463,0
|
|
20240621,133800,53594857,463,463,463,463,0
|
|
20240621,133700,53594857,463,463,463,463,0
|
|
20240621,133600,53594857,463,463,463,463,0
|
|
20240621,133500,53594857,463,463,463,463,0
|
|
20240621,133400,53594857,463,463,463,463,0
|
|
20240621,133300,53594857,463,463,463,463,0
|
|
20240621,133200,53594857,463,463,463,463,0
|
|
20240621,133100,53594857,463,463,463,463,0
|
|
20240621,133000,53594857,463,463,463,463,0
|
|
20240621,132900,53594857,463,463,463,463,0
|
|
20240621,132800,53594857,463,463,463,463,0
|
|
20240621,132700,53594857,463,463,463,463,0
|
|
20240621,132600,53594857,463,463,463,463,0
|
|
20240621,132500,53594857,463,463,463,463,0
|
|
20240621,132400,53594857,463,463,463,463,0
|
|
20240621,132300,53594857,463,463,463,463,0
|
|
20240621,132200,53594857,463,463,463,463,0
|
|
20240621,132100,53594857,463,463,463,463,0
|
|
20240621,132000,53594857,463,463,463,463,0
|
|
20240621,131900,53594857,463,463,463,463,0
|
|
20240621,131800,53594857,463,463,463,463,0
|
|
20240621,131700,53594857,463,463,463,463,0
|
|
20240621,131600,53594857,463,463,463,463,0
|
|
20240621,131500,53594857,463,463,463,463,0
|
|
20240621,131400,53594857,463,463,463,463,0
|
|
20240621,131300,53594857,463,463,463,463,0
|
|
20240621,131200,53594857,463,463,463,463,0
|
|
20240621,131100,53594857,463,463,463,463,0
|
|
20240621,131000,53594857,463,463,463,463,0
|
|
20240621,130900,53594857,463,463,463,463,0
|
|
20240621,130800,53594857,463,463,463,463,0
|
|
20240621,130700,53594857,463,463,463,463,0
|
|
20240621,130600,53594857,463,463,463,463,0
|
|
20240621,130500,53594857,463,463,463,463,0
|
|
20240621,130400,53594857,463,465,465,463,2000
|
|
20240621,130300,52665379,466,466,466,466,0
|
|
20240621,130200,52665379,466,466,466,466,0
|
|
20240621,130100,52665379,466,466,466,466,0
|
|
20240621,130000,52665379,466,466,466,466,4
|
|
20240621,125900,52663515,466,466,466,466,0
|
|
20240621,125800,52663515,466,466,466,466,0
|
|
20240621,125700,52663515,466,466,466,466,0
|
|
20240621,125600,52663515,466,466,466,466,0
|
|
20240621,125500,52663515,466,466,466,466,1
|
|
20240621,125400,52663049,465,465,465,465,0
|
|
20240621,125300,52663049,465,465,465,465,0
|
|
20240621,125200,52663049,465,465,465,465,0
|
|
20240621,125100,52663049,465,465,465,465,0
|
|
20240621,125000,52663049,465,465,465,465,0
|
|
20240621,124900,52663049,465,465,465,465,6
|
|
20240621,124800,52660259,465,465,465,465,2
|
|
20240621,124700,52659329,466,466,466,466,0
|
|
20240621,124600,52659329,466,466,466,466,0
|
|
20240621,124500,52659329,466,466,466,466,0
|
|
20240621,124400,52659329,466,466,466,466,1
|
|
20240621,124300,52658863,466,466,466,466,102
|
|
20240621,124200,52611331,466,466,466,466,2
|
|
20240621,124100,52610399,466,466,466,466,0
|
|
20240621,124000,52610399,466,466,466,466,0
|
|
20240621,123900,52610399,466,466,466,466,0
|
|
20240621,123800,52610399,466,466,466,466,0
|
|
20240621,123700,52610399,466,465,466,465,90
|
|
20240621,123600,52568547,466,466,466,466,0
|
|
20240621,123500,52568547,466,466,466,466,0
|
|
20240621,123400,52568547,466,466,466,466,0
|
|
20240621,123300,52568547,466,466,466,466,88
|
|
20240621,123200,52527539,465,465,465,465,0
|
|
20240621,123100,52527539,465,465,465,465,0
|
|
20240621,123000,52527539,465,465,465,465,0
|
|
20240621,122900,52527539,465,465,465,465,0
|
|
20240621,122800,52527539,465,465,465,465,0
|
|
20240621,122700,52527539,465,465,465,465,0
|
|
20240621,122600,52527539,465,465,465,465,0
|
|
20240621,122500,52527539,465,465,465,465,0
|
|
20240621,122400,52527539,465,465,465,465,0
|
|
20240621,122300,52527539,465,465,465,465,0
|
|
20240621,122200,52527539,465,465,465,465,0
|
|
20240621,122100,52527539,465,465,465,465,0
|
|
20240621,122000,52527539,465,465,465,465,0
|
|
20240621,121900,52527539,465,465,465,465,20
|
|
20240621,121800,52518239,465,465,465,465,0
|
|
20240621,121700,52518239,465,465,465,465,0
|
|
20240621,121600,52518239,465,465,465,465,0
|
|
20240621,121500,52518239,465,465,465,465,0
|
|
20240621,121400,52518239,465,465,465,465,0
|
|
20240621,121300,52518239,465,465,465,465,0
|
|
20240621,121200,52518239,465,465,465,465,0
|
|
20240621,121100,52518239,465,465,465,465,0
|
|
20240621,121000,52518239,465,465,465,465,0
|
|
20240621,120900,52518239,465,465,465,465,0
|
|
20240621,120800,52518239,465,465,465,465,0
|
|
20240621,120700,52518239,465,465,465,465,0
|
|
20240621,120600,52518239,465,465,465,465,0
|
|
20240621,120500,52518239,465,465,465,465,1000
|
|
20240621,120400,52053239,465,465,465,465,0
|
|
20240621,120300,52053239,465,465,465,465,0
|
|
20240621,120200,52053239,465,465,465,465,0
|
|
20240621,120100,52053239,465,465,465,465,0
|
|
20240621,120000,52053239,465,465,465,465,0
|
|
20240621,115900,52053239,465,465,465,465,0
|
|
20240621,115800,52053239,465,465,465,465,0
|
|
20240621,115700,52053239,465,465,465,465,0
|
|
20240621,115600,52053239,465,465,465,465,0
|
|
20240621,115500,52053239,465,465,465,465,0
|
|
20240621,115400,52053239,465,465,465,465,0
|
|
20240621,115300,52053239,465,465,465,465,0
|
|
20240621,115200,52053239,465,465,465,465,0
|
|
20240621,115100,52053239,465,466,466,465,67
|
|
20240621,115000,52022062,466,466,466,466,0
|
|
20240621,114900,52022062,466,466,466,466,0
|
|
20240621,114800,52022062,466,466,466,466,108
|
|
20240621,114700,51971734,466,466,466,466,1
|
|
20240621,114600,51971268,466,466,466,466,0
|
|
20240621,114500,51971268,466,466,466,466,0
|
|
20240621,114400,51971268,466,466,466,466,0
|
|
20240621,114300,51971268,466,466,466,466,0
|
|
20240621,114200,51971268,466,466,466,466,0
|
|
20240621,114100,51971268,466,466,466,466,0
|
|
20240621,114000,51971268,466,466,466,466,0
|
|
20240621,113900,51971268,466,466,466,466,0
|
|
20240621,113800,51971268,466,466,466,466,1506
|
|
20240621,113700,51269472,466,465,466,465,1500
|
|
20240621,113600,50571882,465,465,465,465,10
|
|
20240621,113500,50567232,465,465,465,465,0
|
|
20240621,113400,50567232,465,465,465,465,0
|
|
20240621,113300,50567232,465,465,465,465,1500
|
|
20240621,113200,49869732,465,465,465,465,0
|
|
20240621,113100,49869732,465,465,465,465,0
|
|
20240621,113000,49869732,465,465,465,465,0
|
|
20240621,112900,49869732,465,465,465,465,0
|
|
20240621,112800,49869732,465,465,465,465,0
|
|
20240621,112700,49869732,465,465,465,465,0
|
|
20240621,112600,49869732,465,465,465,465,0
|
|
20240621,112500,49869732,465,465,465,465,0
|
|
20240621,112400,49869732,465,465,465,465,0
|
|
20240621,112300,49869732,465,465,465,465,0
|
|
20240621,112200,49869732,465,465,465,465,0
|
|
20240621,112100,49869732,465,465,465,465,0
|
|
20240621,112000,49869732,465,465,465,465,9
|
|
20240621,111900,49865547,465,465,465,465,0
|
|
20240621,111800,49865547,465,465,465,465,0
|
|
20240621,111700,49865547,465,465,465,465,0
|
|
20240621,111600,49865547,465,465,465,465,0
|
|
20240621,111500,49865547,465,465,465,465,250
|
|
20240621,111400,49749297,465,465,465,465,0
|
|
20240621,111300,49749297,465,465,465,465,0
|
|
20240621,111200,49749297,465,465,465,465,0
|
|
20240621,111100,49749297,465,465,465,465,0
|
|
20240621,111000,49749297,465,465,465,465,0
|
|
20240621,110900,49749297,465,465,465,465,0
|
|
20240621,110800,49749297,465,465,465,465,0
|
|
20240621,110700,49749297,465,465,465,465,21
|
|
20240621,110600,49739532,465,465,465,465,295
|
|
20240621,110500,49602357,464,464,464,464,0
|
|
20240621,110400,49602357,464,464,464,464,0
|
|
20240621,110300,49602357,464,464,464,464,0
|
|
20240621,110200,49602357,464,464,464,464,0
|
|
20240621,110100,49602357,464,464,464,464,0
|
|
20240621,110000,49602357,464,464,464,464,0
|
|
20240621,105900,49602357,464,464,464,464,0
|
|
20240621,105800,49602357,464,464,464,464,0
|
|
20240621,105700,49602357,464,464,464,464,0
|
|
20240621,105600,49602357,464,464,464,464,0
|
|
20240621,105500,49602357,464,464,464,464,0
|
|
20240621,105400,49602357,464,464,464,464,0
|
|
20240621,105300,49602357,464,464,464,464,0
|
|
20240621,105200,49602357,464,464,464,464,0
|
|
20240621,105100,49602357,464,464,464,464,0
|
|
20240621,105000,49602357,464,464,464,464,1360
|
|
20240621,104900,48971317,464,464,464,464,0
|
|
20240621,104800,48971317,464,464,464,464,0
|
|
20240621,104700,48971317,464,464,464,464,0
|
|
20240621,104600,48971317,464,464,464,464,0
|
|
20240621,104500,48971317,464,464,464,464,0
|
|
20240621,104400,48971317,464,464,464,464,0
|
|
20240621,104300,48971317,464,464,464,464,0
|
|
20240621,104200,48971317,464,464,464,464,0
|
|
20240621,104100,48971317,464,464,464,464,0
|
|
20240621,104000,48971317,464,464,464,464,0
|
|
20240621,103900,48971317,464,464,464,464,0
|
|
20240621,103800,48971317,464,464,464,464,0
|
|
20240621,103700,48971317,464,464,464,464,0
|
|
20240621,103600,48971317,464,464,464,464,1023
|
|
20240621,103500,48496645,463,463,463,463,0
|
|
20240621,103400,48496645,463,463,463,463,2
|
|
20240621,103300,48495719,463,463,463,463,0
|
|
20240621,103200,48495719,463,463,463,463,0
|
|
20240621,103100,48495719,463,463,463,463,317
|
|
20240621,103000,48348948,463,463,463,463,0
|
|
20240621,102900,48348948,463,463,463,463,0
|
|
20240621,102800,48348948,463,463,463,463,684
|
|
20240621,102700,48032256,464,464,464,464,0
|
|
20240621,102600,48032256,464,464,464,464,0
|
|
20240621,102500,48032256,464,464,464,464,0
|
|
20240621,102400,48032256,464,464,464,464,0
|
|
20240621,102300,48032256,464,464,464,464,0
|
|
20240621,102200,48032256,464,464,464,464,0
|
|
20240621,102100,48032256,464,464,464,464,10
|
|
20240621,102000,48027616,464,464,464,464,2
|
|
20240621,101900,48026688,464,464,464,464,3
|
|
20240621,101800,48025296,464,464,464,464,0
|
|
20240621,101700,48025296,464,464,464,464,0
|
|
20240621,101600,48025296,464,464,464,464,0
|
|
20240621,101500,48025296,464,464,464,464,0
|
|
20240621,101400,48025296,464,464,464,464,0
|
|
20240621,101300,48025296,464,464,464,464,0
|
|
20240621,101200,48025296,464,464,464,464,9
|
|
20240621,101100,48021120,464,464,464,464,0
|
|
20240621,101000,48021120,464,464,464,464,0
|
|
20240621,100900,48021120,464,464,464,464,10
|
|
20240621,100800,48016480,464,464,464,464,5
|
|
20240621,100700,48014160,464,465,465,464,130
|
|
20240621,100600,47953785,465,465,465,464,20
|
|
20240621,100500,47944490,463,464,464,463,445
|
|
20240621,100400,47738454,464,464,464,464,55
|
|
20240621,100300,47712934,465,465,465,465,1
|
|
20240621,100200,47712469,465,465,465,465,56
|
|
20240621,100100,47686429,466,466,466,466,1
|
|
20240621,100000,47685963,466,466,466,466,0
|
|
20240621,095900,47685963,466,466,466,466,0
|
|
20240621,095800,47685963,466,466,466,466,0
|
|
20240621,095700,47685963,466,466,466,466,0
|
|
20240621,095600,47685963,466,466,466,466,0
|
|
20240621,095500,47685963,466,466,466,466,0
|
|
20240621,095400,47685963,466,466,466,466,0
|
|
20240621,095300,47685963,466,466,466,466,8
|
|
20240621,095200,47682235,466,466,466,466,7
|
|
20240621,095100,47678973,466,466,466,466,0
|
|
20240621,095000,47678973,466,466,466,466,0
|
|
20240621,094900,47678973,466,466,466,466,0
|
|
20240621,094800,47678973,466,466,466,466,0
|
|
20240621,094700,47678973,466,466,466,466,0
|
|
20240621,094600,47678973,466,466,466,466,1
|
|
20240621,094500,47678507,465,465,465,465,5
|
|
20240621,094400,47676182,466,466,466,466,4
|
|
20240621,094300,47674318,466,466,466,466,6
|
|
20240621,094200,47671522,466,466,466,466,0
|
|
20240621,094100,47671522,466,466,466,464,21
|
|
20240621,094000,47661738,466,466,466,466,1
|
|
20240621,093900,47661272,464,466,466,464,14
|
|
20240621,093800,47654751,466,466,466,466,12
|
|
20240621,093700,47649159,466,466,466,466,100
|
|
20240621,093600,47602559,466,466,466,466,8
|
|
20240621,093500,47598831,467,467,467,467,0
|
|
20240621,093400,47598831,467,465,467,465,3137
|
|
20240621,093300,46134766,465,465,465,465,0
|
|
20240621,093200,46134766,465,465,465,465,0
|
|
20240621,093100,46134766,465,465,465,465,0
|
|
20240621,093000,46134766,465,465,465,465,0
|
|
20240621,092900,46134766,465,461,465,460,56
|
|
20240621,092800,46109000,459,465,465,459,38034
|
|
20240621,092700,28607215,465,465,465,465,1
|
|
20240621,092600,28606750,462,462,462,462,0
|
|
20240621,092500,28606750,462,465,465,462,10
|
|
20240621,092400,28602121,465,463,465,463,2487
|
|
20240621,092300,27450596,462,462,462,462,1500
|
|
20240621,092200,26757596,461,461,461,461,0
|
|
20240621,092100,26757596,461,462,462,461,18
|
|
20240621,092000,26749290,462,462,462,462,1903
|
|
20240621,091900,25870104,462,461,462,461,127
|
|
20240621,091800,25811530,462,462,462,462,20
|
|
20240621,091700,25802290,462,462,462,462,4220
|
|
20240621,091600,23852650,461,461,461,461,1948
|
|
20240621,091500,22954622,461,461,461,461,1132
|
|
20240621,091400,22432770,460,460,460,460,0
|
|
20240621,091300,22432770,460,461,461,460,1693
|
|
20240621,091200,21652335,461,461,461,461,11945
|
|
20240621,091100,16145690,461,461,461,461,3089
|
|
20240621,091000,14721661,462,462,462,462,50
|
|
20240621,090900,14698561,462,462,462,462,104
|
|
20240621,090800,14650513,462,462,462,462,1005
|
|
20240621,090700,14186203,462,462,462,462,446
|
|
20240621,090600,13980151,462,461,462,461,82
|
|
20240621,090500,13942285,462,462,462,462,939
|
|
20240621,090400,13508467,462,462,462,462,8060
|
|
20240621,090300,9784747,462,462,462,462,0
|
|
20240621,090200,9784747,462,470,470,462,3001
|
|
20240621,090100,8397375,462,463,463,462,17200
|
|
20240621,090000,448775,461,468,468,461,964
|