594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185100,64896408,450,450,450,450,1626
|
|
20240619,185000,64896408,450,450,450,450,0
|
|
20240619,184900,64896408,450,450,450,450,0
|
|
20240619,184800,64896408,450,450,450,450,0
|
|
20240619,184700,64896408,450,450,450,450,0
|
|
20240619,184600,64896408,450,450,450,450,0
|
|
20240619,184500,64896408,450,450,450,450,0
|
|
20240619,184400,64896408,450,450,450,450,0
|
|
20240619,184300,64896408,450,450,450,450,0
|
|
20240619,184200,64896408,450,450,450,450,0
|
|
20240619,184100,64896408,450,450,450,450,0
|
|
20240619,184000,64896408,450,450,450,450,0
|
|
20240619,183900,64896408,450,450,450,450,0
|
|
20240619,183800,64896408,450,450,450,450,0
|
|
20240619,183700,64896408,450,450,450,450,0
|
|
20240619,183600,64896408,450,450,450,450,0
|
|
20240619,183500,64896408,450,450,450,450,0
|
|
20240619,183400,64896408,450,450,450,450,0
|
|
20240619,183300,64896408,450,450,450,450,0
|
|
20240619,183200,64896408,450,450,450,450,0
|
|
20240619,183100,64896408,450,450,450,450,0
|
|
20240619,183000,64896408,450,450,450,450,0
|
|
20240619,182900,64896408,450,450,450,450,0
|
|
20240619,182800,64896408,450,450,450,450,0
|
|
20240619,182700,64896408,450,450,450,450,0
|
|
20240619,182600,64896408,450,450,450,450,0
|
|
20240619,182500,64896408,450,450,450,450,0
|
|
20240619,182400,64896408,450,450,450,450,0
|
|
20240619,182300,64896408,450,450,450,450,0
|
|
20240619,182200,64896408,450,450,450,450,0
|
|
20240619,182100,64896408,450,450,450,450,1626
|
|
20240619,182000,64896408,450,450,450,450,0
|
|
20240619,181900,64896408,450,450,450,450,0
|
|
20240619,181800,64896408,450,450,450,450,0
|
|
20240619,181700,64896408,450,450,450,450,0
|
|
20240619,181600,64896408,450,450,450,450,0
|
|
20240619,181500,64896408,450,450,450,450,0
|
|
20240619,181400,64896408,450,450,450,450,0
|
|
20240619,181300,64896408,450,450,450,450,0
|
|
20240619,181200,64896408,450,450,450,450,0
|
|
20240619,181100,64896408,450,450,450,450,0
|
|
20240619,181000,64896408,450,450,450,450,0
|
|
20240619,180900,64896408,450,450,450,450,0
|
|
20240619,180800,64896408,450,450,450,450,0
|
|
20240619,180700,64896408,450,450,450,450,0
|
|
20240619,180600,64896408,450,450,450,450,0
|
|
20240619,180500,64896408,450,450,450,450,0
|
|
20240619,180400,64896408,450,450,450,450,0
|
|
20240619,180300,64896408,450,450,450,450,0
|
|
20240619,180200,64896408,450,450,450,450,0
|
|
20240619,180100,64896408,450,450,450,450,0
|
|
20240619,180000,64896408,450,450,450,450,0
|
|
20240619,175900,64896408,450,450,450,450,0
|
|
20240619,175800,64896408,450,450,450,450,0
|
|
20240619,175700,64896408,450,450,450,450,0
|
|
20240619,175600,64896408,450,450,450,450,0
|
|
20240619,175500,64896408,450,450,450,450,0
|
|
20240619,175400,64896408,450,450,450,450,0
|
|
20240619,175300,64896408,450,450,450,450,0
|
|
20240619,175200,64896408,450,450,450,450,0
|
|
20240619,175100,64896408,450,450,450,450,1626
|
|
20240619,175000,64896408,450,450,450,450,0
|
|
20240619,174900,64896408,450,450,450,450,0
|
|
20240619,174800,64896408,450,450,450,450,0
|
|
20240619,174700,64896408,450,450,450,450,0
|
|
20240619,174600,64896408,450,450,450,450,0
|
|
20240619,174500,64896408,450,450,450,450,0
|
|
20240619,174400,64896408,450,450,450,450,0
|
|
20240619,174300,64896408,450,450,450,450,0
|
|
20240619,174200,64896408,450,450,450,450,0
|
|
20240619,174100,64896408,450,450,450,450,0
|
|
20240619,174000,64896408,450,450,450,450,0
|
|
20240619,173900,64896408,450,450,450,450,0
|
|
20240619,173800,64896408,450,450,450,450,0
|
|
20240619,173700,64896408,450,450,450,450,0
|
|
20240619,173600,64896408,450,450,450,450,0
|
|
20240619,173500,64896408,450,450,450,450,0
|
|
20240619,173400,64896408,450,450,450,450,0
|
|
20240619,173300,64896408,450,450,450,450,0
|
|
20240619,173200,64896408,450,450,450,450,0
|
|
20240619,173100,64896408,450,450,450,450,0
|
|
20240619,173000,64896408,450,450,450,450,0
|
|
20240619,172900,64896408,450,450,450,450,0
|
|
20240619,172800,64896408,450,450,450,450,0
|
|
20240619,172700,64896408,450,450,450,450,0
|
|
20240619,172600,64896408,450,450,450,450,0
|
|
20240619,172500,64896408,450,450,450,450,0
|
|
20240619,172400,64896408,450,450,450,450,0
|
|
20240619,172300,64896408,450,450,450,450,0
|
|
20240619,172200,64896408,450,450,450,450,0
|
|
20240619,172100,64896408,450,450,450,450,1626
|
|
20240619,172000,64896408,450,450,450,450,0
|
|
20240619,171900,64896408,450,450,450,450,0
|
|
20240619,171800,64896408,450,450,450,450,0
|
|
20240619,171700,64896408,450,450,450,450,0
|
|
20240619,171600,64896408,450,450,450,450,0
|
|
20240619,171500,64896408,450,450,450,450,0
|
|
20240619,171400,64896408,450,450,450,450,0
|
|
20240619,171300,64896408,450,450,450,450,0
|
|
20240619,171200,64896408,450,450,450,450,0
|
|
20240619,171100,64896408,450,450,450,450,0
|
|
20240619,171000,64896408,450,450,450,450,0
|
|
20240619,170900,64896408,450,450,450,450,0
|
|
20240619,170800,64896408,450,450,450,450,0
|
|
20240619,170700,64896408,450,450,450,450,0
|
|
20240619,170600,64896408,450,450,450,450,0
|
|
20240619,170500,64896408,450,450,450,450,0
|
|
20240619,170400,64896408,450,450,450,450,0
|
|
20240619,170300,64896408,450,450,450,450,0
|
|
20240619,170200,64896408,450,450,450,450,0
|
|
20240619,170100,64896408,450,450,450,450,0
|
|
20240619,170000,64896408,450,450,450,450,0
|
|
20240619,165900,64896408,450,450,450,450,0
|
|
20240619,165800,64896408,450,450,450,450,0
|
|
20240619,165700,64896408,450,450,450,450,0
|
|
20240619,165600,64896408,450,450,450,450,0
|
|
20240619,165500,64896408,450,450,450,450,0
|
|
20240619,165400,64896408,450,450,450,450,0
|
|
20240619,165300,64896408,450,450,450,450,0
|
|
20240619,165200,64896408,450,450,450,450,0
|
|
20240619,165100,64896408,450,450,450,450,1626
|
|
20240619,165000,64896408,450,450,450,450,0
|
|
20240619,164900,64896408,450,450,450,450,0
|
|
20240619,164800,64896408,450,450,450,450,0
|
|
20240619,164700,64896408,450,450,450,450,0
|
|
20240619,164600,64896408,450,450,450,450,0
|
|
20240619,164500,64896408,450,450,450,450,0
|
|
20240619,164400,64896408,450,450,450,450,0
|
|
20240619,164300,64896408,450,450,450,450,0
|
|
20240619,164200,64896408,450,450,450,450,0
|
|
20240619,164100,64896408,450,450,450,450,0
|
|
20240619,164000,64896408,450,450,450,450,0
|
|
20240619,163900,64896408,450,450,450,450,0
|
|
20240619,163800,64896408,450,450,450,450,0
|
|
20240619,163700,64896408,450,450,450,450,0
|
|
20240619,163600,64896408,450,450,450,450,0
|
|
20240619,163500,64896408,450,450,450,450,0
|
|
20240619,163400,64896408,450,450,450,450,0
|
|
20240619,163300,64896408,450,450,450,450,0
|
|
20240619,163200,64896408,450,450,450,450,0
|
|
20240619,163100,64896408,450,450,450,450,0
|
|
20240619,163000,64896408,450,450,450,450,0
|
|
20240619,162900,64896408,450,450,450,450,0
|
|
20240619,162800,64896408,450,450,450,450,0
|
|
20240619,162700,64896408,450,450,450,450,0
|
|
20240619,162600,64896408,450,450,450,450,0
|
|
20240619,162500,64896408,450,450,450,450,0
|
|
20240619,162400,64896408,450,450,450,450,0
|
|
20240619,162300,64896408,450,450,450,450,0
|
|
20240619,162200,64896408,450,450,450,450,0
|
|
20240619,162100,64896408,450,450,450,450,1626
|
|
20240619,162000,64896408,450,450,450,450,0
|
|
20240619,161900,64896408,450,450,450,450,0
|
|
20240619,161800,64896408,450,450,450,450,0
|
|
20240619,161700,64896408,450,450,450,450,0
|
|
20240619,161600,64896408,450,450,450,450,0
|
|
20240619,161500,64896408,450,450,450,450,0
|
|
20240619,161400,64896408,450,450,450,450,0
|
|
20240619,161300,64896408,450,450,450,450,0
|
|
20240619,161200,64896408,450,450,450,450,0
|
|
20240619,161100,64896408,450,450,450,450,0
|
|
20240619,161000,64896408,450,450,450,450,0
|
|
20240619,160900,64896408,450,450,450,450,0
|
|
20240619,160800,64896408,450,450,450,450,0
|
|
20240619,160700,64896408,450,450,450,450,0
|
|
20240619,160600,64896408,450,450,450,450,0
|
|
20240619,160500,64896408,450,450,450,450,0
|
|
20240619,160400,64896408,450,450,450,450,0
|
|
20240619,160300,64896408,450,450,450,450,0
|
|
20240619,160200,64896408,450,450,450,450,0
|
|
20240619,160100,64896408,450,450,450,450,0
|
|
20240619,160000,64896408,450,450,450,450,0
|
|
20240619,155900,64896408,450,450,450,450,0
|
|
20240619,155800,64896408,450,450,450,450,0
|
|
20240619,155700,64896408,450,450,450,450,0
|
|
20240619,155600,64896408,450,450,450,450,0
|
|
20240619,155500,64896408,450,450,450,450,0
|
|
20240619,155400,64896408,450,450,450,450,0
|
|
20240619,155300,64896408,450,450,450,450,0
|
|
20240619,155200,64896408,450,450,450,450,0
|
|
20240619,155100,64896408,450,450,450,450,1626
|
|
20240619,155000,64896408,450,450,450,450,0
|
|
20240619,154900,64896408,450,450,450,450,0
|
|
20240619,154800,64896408,450,450,450,450,0
|
|
20240619,154700,64896408,450,450,450,450,0
|
|
20240619,154600,64896408,450,450,450,450,0
|
|
20240619,154500,64896408,450,450,450,450,0
|
|
20240619,154400,64896408,450,450,450,450,0
|
|
20240619,154300,64896408,450,450,450,450,0
|
|
20240619,154200,64896408,450,450,450,450,0
|
|
20240619,154100,64896408,450,450,450,450,0
|
|
20240619,154000,64896408,450,450,450,450,0
|
|
20240619,153900,64896408,450,450,450,450,0
|
|
20240619,153800,64896408,450,450,450,450,0
|
|
20240619,153700,64896408,450,450,450,450,0
|
|
20240619,153600,64896408,450,450,450,450,0
|
|
20240619,153500,64896408,450,450,450,450,0
|
|
20240619,153400,64896408,450,450,450,450,0
|
|
20240619,153300,64896408,450,450,450,450,0
|
|
20240619,153200,64896408,450,450,450,450,0
|
|
20240619,153100,64896408,450,450,450,450,0
|
|
20240619,153000,64896408,450,450,450,450,1626
|
|
20240619,152900,64164708,449,449,449,449,0
|
|
20240619,152800,64164708,449,449,449,449,0
|
|
20240619,152700,64164708,449,449,449,449,0
|
|
20240619,152600,64164708,449,449,449,449,0
|
|
20240619,152500,64164708,449,449,449,449,0
|
|
20240619,152400,64164708,449,449,449,449,0
|
|
20240619,152300,64164708,449,449,449,449,0
|
|
20240619,152200,64164708,449,449,449,449,0
|
|
20240619,152100,64164708,449,449,449,449,0
|
|
20240619,152000,64164708,449,449,449,449,0
|
|
20240619,151900,64164708,449,449,449,448,127
|
|
20240619,151800,64107806,449,449,449,448,96
|
|
20240619,151700,64064794,448,449,449,448,3052
|
|
20240619,151600,62697497,448,450,450,448,94
|
|
20240619,151500,62655383,448,449,449,448,446
|
|
20240619,151400,62455562,450,450,450,450,0
|
|
20240619,151300,62455562,450,450,450,450,0
|
|
20240619,151200,62455562,450,450,450,450,1
|
|
20240619,151100,62455112,449,449,449,449,730
|
|
20240619,151000,62127342,449,450,451,449,1291
|
|
20240619,150900,61547581,451,451,451,451,0
|
|
20240619,150800,61547581,451,451,451,451,0
|
|
20240619,150700,61547581,451,451,451,451,1
|
|
20240619,150600,61547130,450,450,450,450,0
|
|
20240619,150500,61547130,450,450,450,450,817
|
|
20240619,150400,61179480,450,450,450,450,3
|
|
20240619,150300,61178130,450,450,450,450,0
|
|
20240619,150200,61178130,450,449,450,449,11
|
|
20240619,150100,61173190,450,450,450,450,0
|
|
20240619,150000,61173190,450,450,450,450,0
|
|
20240619,145900,61173190,450,450,450,450,2222
|
|
20240619,145800,60173290,451,451,451,451,0
|
|
20240619,145700,60173290,451,451,451,451,0
|
|
20240619,145600,60173290,451,451,451,451,200
|
|
20240619,145500,60083090,451,451,451,451,0
|
|
20240619,145400,60083090,451,450,451,450,2
|
|
20240619,145300,60082189,450,450,450,450,980
|
|
20240619,145200,59641189,450,450,450,450,0
|
|
20240619,145100,59641189,450,450,450,450,0
|
|
20240619,145000,59641189,450,450,450,450,300
|
|
20240619,144900,59506189,450,450,450,450,1
|
|
20240619,144800,59505739,450,450,450,450,0
|
|
20240619,144700,59505739,450,450,450,450,0
|
|
20240619,144600,59505739,450,450,450,450,2000
|
|
20240619,144500,58605739,450,450,450,450,1
|
|
20240619,144400,58605289,451,451,451,451,0
|
|
20240619,144300,58605289,451,451,451,451,0
|
|
20240619,144200,58605289,451,451,451,451,1
|
|
20240619,144100,58604838,449,449,449,449,5
|
|
20240619,144000,58602593,451,451,451,451,0
|
|
20240619,143900,58602593,451,451,451,451,0
|
|
20240619,143800,58602593,451,451,451,451,0
|
|
20240619,143700,58602593,451,451,451,451,0
|
|
20240619,143600,58602593,451,451,451,451,2000
|
|
20240619,143500,57700593,451,451,451,451,200
|
|
20240619,143400,57610393,451,451,451,451,0
|
|
20240619,143300,57610393,451,451,451,451,0
|
|
20240619,143200,57610393,451,451,451,451,0
|
|
20240619,143100,57610393,451,451,451,451,2
|
|
20240619,143000,57609491,449,449,449,449,15
|
|
20240619,142900,57602756,451,451,451,451,8
|
|
20240619,142800,57599148,451,451,451,451,0
|
|
20240619,142700,57599148,451,451,451,451,0
|
|
20240619,142600,57599148,451,451,451,451,0
|
|
20240619,142500,57599148,451,451,451,451,0
|
|
20240619,142400,57599148,451,451,451,451,1
|
|
20240619,142300,57598697,449,449,449,449,1
|
|
20240619,142200,57598248,451,451,451,451,1
|
|
20240619,142100,57597797,448,448,448,448,0
|
|
20240619,142000,57597797,448,448,448,448,0
|
|
20240619,141900,57597797,448,448,448,448,0
|
|
20240619,141800,57597797,448,450,450,448,30000
|
|
20240619,141700,44144251,451,451,451,451,10
|
|
20240619,141600,44139741,451,451,451,451,0
|
|
20240619,141500,44139741,451,451,451,451,0
|
|
20240619,141400,44139741,451,451,451,451,1
|
|
20240619,141300,44139290,451,451,451,451,0
|
|
20240619,141200,44139290,451,451,451,451,0
|
|
20240619,141100,44139290,451,451,451,451,0
|
|
20240619,141000,44139290,451,451,451,451,0
|
|
20240619,140900,44139290,451,451,451,451,0
|
|
20240619,140800,44139290,451,451,451,451,50
|
|
20240619,140700,44116740,451,451,451,451,50
|
|
20240619,140600,44094190,451,451,451,451,1
|
|
20240619,140500,44093739,450,450,450,450,1
|
|
20240619,140400,44093289,450,450,450,450,0
|
|
20240619,140300,44093289,450,450,450,450,0
|
|
20240619,140200,44093289,450,450,450,450,1001
|
|
20240619,140100,43642839,450,450,450,450,0
|
|
20240619,140000,43642839,450,450,450,450,0
|
|
20240619,135900,43642839,450,450,450,450,0
|
|
20240619,135800,43642839,450,450,450,450,1569
|
|
20240619,135700,42936789,450,450,450,450,105
|
|
20240619,135600,42889539,450,450,450,450,0
|
|
20240619,135500,42889539,450,450,450,450,0
|
|
20240619,135400,42889539,450,450,450,450,1000
|
|
20240619,135300,42439539,451,451,451,451,0
|
|
20240619,135200,42439539,451,451,451,451,0
|
|
20240619,135100,42439539,451,451,451,451,22
|
|
20240619,135000,42429617,451,451,451,451,0
|
|
20240619,134900,42429617,451,451,451,451,0
|
|
20240619,134800,42429617,451,451,451,451,0
|
|
20240619,134700,42429617,451,451,451,451,1
|
|
20240619,134600,42429166,451,451,451,451,0
|
|
20240619,134500,42429166,451,451,451,451,0
|
|
20240619,134400,42429166,451,451,451,451,1
|
|
20240619,134300,42428715,450,450,450,450,0
|
|
20240619,134200,42428715,450,451,451,450,11
|
|
20240619,134100,42423764,450,450,450,450,0
|
|
20240619,134000,42423764,450,450,450,450,1
|
|
20240619,133900,42423314,451,451,451,451,3
|
|
20240619,133800,42421961,451,451,451,451,225
|
|
20240619,133700,42320486,451,451,451,451,0
|
|
20240619,133600,42320486,451,451,451,451,0
|
|
20240619,133500,42320486,451,451,451,451,0
|
|
20240619,133400,42320486,451,451,451,451,0
|
|
20240619,133300,42320486,451,451,451,451,0
|
|
20240619,133200,42320486,451,451,451,451,0
|
|
20240619,133100,42320486,451,451,451,451,0
|
|
20240619,133000,42320486,451,451,451,451,0
|
|
20240619,132900,42320486,451,451,451,451,0
|
|
20240619,132800,42320486,451,451,451,451,0
|
|
20240619,132700,42320486,451,451,451,451,0
|
|
20240619,132600,42320486,451,451,451,451,11
|
|
20240619,132500,42315525,451,451,451,451,0
|
|
20240619,132400,42315525,451,451,451,451,0
|
|
20240619,132300,42315525,451,451,451,451,0
|
|
20240619,132200,42315525,451,451,451,451,0
|
|
20240619,132100,42315525,451,451,451,451,1
|
|
20240619,132000,42315074,450,450,450,450,713
|
|
20240619,131900,41994224,450,450,450,450,0
|
|
20240619,131800,41994224,450,450,450,450,1000
|
|
20240619,131700,41544224,451,450,451,450,601
|
|
20240619,131600,41273773,451,451,451,451,1
|
|
20240619,131500,41273322,451,451,451,451,0
|
|
20240619,131400,41273322,451,451,451,451,0
|
|
20240619,131300,41273322,451,451,451,451,0
|
|
20240619,131200,41273322,451,451,451,451,0
|
|
20240619,131100,41273322,451,451,451,451,0
|
|
20240619,131000,41273322,451,451,451,451,0
|
|
20240619,130900,41273322,451,451,451,451,0
|
|
20240619,130800,41273322,451,451,451,451,0
|
|
20240619,130700,41273322,451,451,451,451,0
|
|
20240619,130600,41273322,451,451,451,451,11
|
|
20240619,130500,41268361,450,450,450,450,0
|
|
20240619,130400,41268361,450,450,450,450,2246
|
|
20240619,130300,40257661,450,450,450,450,5
|
|
20240619,130200,40255411,449,449,449,449,1
|
|
20240619,130100,40254962,450,450,450,450,0
|
|
20240619,130000,40254962,450,450,450,450,0
|
|
20240619,125900,40254962,450,450,450,450,0
|
|
20240619,125800,40254962,450,450,450,450,179
|
|
20240619,125700,40174412,450,450,450,450,5099
|
|
20240619,125600,37879862,450,450,450,450,0
|
|
20240619,125500,37879862,450,450,450,450,2
|
|
20240619,125400,37878962,450,450,450,450,5039
|
|
20240619,125300,35611412,450,450,450,450,40
|
|
20240619,125200,35593412,450,450,450,450,0
|
|
20240619,125100,35593412,450,450,450,450,58
|
|
20240619,125000,35567312,450,450,450,450,36
|
|
20240619,124900,35551112,450,450,450,450,233
|
|
20240619,124800,35446262,450,450,450,450,0
|
|
20240619,124700,35446262,450,450,450,450,0
|
|
20240619,124600,35446262,450,450,450,450,0
|
|
20240619,124500,35446262,450,450,450,450,3
|
|
20240619,124400,35444912,450,450,450,450,0
|
|
20240619,124300,35444912,450,450,450,450,0
|
|
20240619,124200,35444912,450,448,450,448,92
|
|
20240619,124100,35403694,450,450,450,450,0
|
|
20240619,124000,35403694,450,450,450,450,0
|
|
20240619,123900,35403694,450,450,450,450,451
|
|
20240619,123800,35200744,450,450,450,450,0
|
|
20240619,123700,35200744,450,449,450,449,531
|
|
20240619,123600,34961824,450,450,450,450,5
|
|
20240619,123500,34959574,450,450,450,450,0
|
|
20240619,123400,34959574,450,450,450,450,0
|
|
20240619,123300,34959574,450,450,450,450,30
|
|
20240619,123200,34946074,450,450,450,450,1
|
|
20240619,123100,34945624,449,449,449,449,0
|
|
20240619,123000,34945624,449,448,449,448,162
|
|
20240619,122900,34872926,450,450,450,450,0
|
|
20240619,122800,34872926,450,450,450,450,300
|
|
20240619,122700,34737926,450,449,450,449,122
|
|
20240619,122600,34683147,449,449,449,449,2
|
|
20240619,122500,34682249,448,449,449,448,87
|
|
20240619,122400,34643236,449,450,450,449,51
|
|
20240619,122300,34620336,448,448,448,448,101
|
|
20240619,122200,34575088,449,450,450,449,248
|
|
20240619,122100,34463646,449,449,449,449,5
|
|
20240619,122000,34461401,450,449,450,449,2839
|
|
20240619,121900,33186337,448,450,450,448,22
|
|
20240619,121800,33176439,448,448,448,448,2
|
|
20240619,121700,33175543,449,449,449,449,9861
|
|
20240619,121600,28747954,449,449,449,449,7914
|
|
20240619,121500,25194568,450,450,450,450,400
|
|
20240619,121400,25014568,450,450,450,450,0
|
|
20240619,121300,25014568,450,450,450,450,29
|
|
20240619,121200,25001518,450,450,450,450,0
|
|
20240619,121100,25001518,450,450,450,450,3707
|
|
20240619,121000,23333368,451,451,451,451,0
|
|
20240619,120900,23333368,451,451,451,451,0
|
|
20240619,120800,23333368,451,451,451,451,2
|
|
20240619,120700,23332466,451,451,451,451,0
|
|
20240619,120600,23332466,451,451,451,451,0
|
|
20240619,120500,23332466,451,451,451,451,19
|
|
20240619,120400,23323897,451,451,451,451,0
|
|
20240619,120300,23323897,451,451,451,451,3
|
|
20240619,120200,23322544,451,450,451,450,11
|
|
20240619,120100,23317593,450,450,450,450,0
|
|
20240619,120000,23317593,450,450,450,450,0
|
|
20240619,115900,23317593,450,450,450,450,1
|
|
20240619,115800,23317143,451,451,451,451,0
|
|
20240619,115700,23317143,451,451,451,451,0
|
|
20240619,115600,23317143,451,452,452,451,3
|
|
20240619,115500,23315789,452,452,452,452,2
|
|
20240619,115400,23314885,453,453,453,453,1
|
|
20240619,115300,23314432,453,453,453,453,0
|
|
20240619,115200,23314432,453,453,453,453,0
|
|
20240619,115100,23314432,453,453,453,453,1
|
|
20240619,115000,23313979,450,451,451,450,2120
|
|
20240619,114900,22359978,453,453,453,453,0
|
|
20240619,114800,22359978,453,453,453,453,0
|
|
20240619,114700,22359978,453,453,453,453,1
|
|
20240619,114600,22359525,450,453,453,450,4
|
|
20240619,114500,22357719,453,453,453,453,1
|
|
20240619,114400,22357266,453,453,453,450,3
|
|
20240619,114300,22355910,450,450,450,450,194
|
|
20240619,114200,22268610,451,451,451,451,0
|
|
20240619,114100,22268610,451,451,451,451,0
|
|
20240619,114000,22268610,451,451,451,451,0
|
|
20240619,113900,22268610,451,451,451,451,0
|
|
20240619,113800,22268610,451,451,451,451,45
|
|
20240619,113700,22248315,451,451,451,451,54
|
|
20240619,113600,22223961,453,453,453,453,0
|
|
20240619,113500,22223961,453,453,453,453,0
|
|
20240619,113400,22223961,453,453,453,453,0
|
|
20240619,113300,22223961,453,451,453,451,2
|
|
20240619,113200,22223057,453,453,453,453,0
|
|
20240619,113100,22223057,453,453,453,453,0
|
|
20240619,113000,22223057,453,453,453,453,0
|
|
20240619,112900,22223057,453,453,453,453,0
|
|
20240619,112800,22223057,453,453,453,453,0
|
|
20240619,112700,22223057,453,453,453,453,1
|
|
20240619,112600,22222604,453,453,453,453,6
|
|
20240619,112500,22219886,453,453,453,453,3
|
|
20240619,112400,22218527,453,453,453,453,6
|
|
20240619,112300,22215809,453,453,453,453,2
|
|
20240619,112200,22214903,453,453,453,453,2
|
|
20240619,112100,22213997,453,453,453,453,0
|
|
20240619,112000,22213997,453,453,453,453,8
|
|
20240619,111900,22210373,453,453,453,453,1000
|
|
20240619,111800,21757373,453,453,453,453,0
|
|
20240619,111700,21757373,453,453,453,453,0
|
|
20240619,111600,21757373,453,453,453,453,1
|
|
20240619,111500,21756920,451,451,451,451,0
|
|
20240619,111400,21756920,451,451,451,451,0
|
|
20240619,111300,21756920,451,451,451,451,294
|
|
20240619,111200,21624326,453,453,453,453,1
|
|
20240619,111100,21623873,453,453,453,453,3
|
|
20240619,111000,21622514,453,453,453,453,4
|
|
20240619,110900,21620702,451,451,451,451,0
|
|
20240619,110800,21620702,451,451,451,451,0
|
|
20240619,110700,21620702,451,451,451,451,0
|
|
20240619,110600,21620702,451,451,451,451,0
|
|
20240619,110500,21620702,451,451,451,451,75
|
|
20240619,110400,21586877,453,453,453,453,0
|
|
20240619,110300,21586877,453,453,453,453,0
|
|
20240619,110200,21586877,453,453,453,453,0
|
|
20240619,110100,21586877,453,453,453,453,0
|
|
20240619,110000,21586877,453,453,453,453,0
|
|
20240619,105900,21586877,453,453,453,453,0
|
|
20240619,105800,21586877,453,453,453,453,0
|
|
20240619,105700,21586877,453,453,453,453,0
|
|
20240619,105600,21586877,453,451,453,451,1011
|
|
20240619,105500,21130914,453,453,453,453,0
|
|
20240619,105400,21130914,453,453,453,453,50
|
|
20240619,105300,21108264,453,453,453,453,0
|
|
20240619,105200,21108264,453,453,453,453,0
|
|
20240619,105100,21108264,453,452,453,452,21
|
|
20240619,105000,21098771,452,452,452,452,0
|
|
20240619,104900,21098771,452,451,452,451,11
|
|
20240619,104800,21093809,453,453,453,453,0
|
|
20240619,104700,21093809,453,453,453,453,0
|
|
20240619,104600,21093809,453,453,453,453,0
|
|
20240619,104500,21093809,453,453,453,453,1
|
|
20240619,104400,21093356,452,452,452,452,1
|
|
20240619,104300,21092904,451,451,451,451,1
|
|
20240619,104200,21092453,452,452,452,452,10
|
|
20240619,104100,21087933,452,451,452,451,3
|
|
20240619,104000,21086578,450,451,451,450,44
|
|
20240619,103900,21066755,450,450,450,450,0
|
|
20240619,103800,21066755,450,450,450,450,0
|
|
20240619,103700,21066755,450,450,450,450,2343
|
|
20240619,103600,20012405,450,451,451,450,5011
|
|
20240619,103500,17755445,451,451,451,451,1
|
|
20240619,103400,17754994,451,451,451,451,0
|
|
20240619,103300,17754994,451,451,451,451,646
|
|
20240619,103200,17463648,451,451,451,451,0
|
|
20240619,103100,17463648,451,451,451,451,0
|
|
20240619,103000,17463648,451,451,451,451,4
|
|
20240619,102900,17461844,452,452,452,452,0
|
|
20240619,102800,17461844,452,452,452,452,2
|
|
20240619,102700,17460940,452,452,452,452,0
|
|
20240619,102600,17460940,452,452,452,452,0
|
|
20240619,102500,17460940,452,452,452,452,0
|
|
20240619,102400,17460940,452,452,452,452,0
|
|
20240619,102300,17460940,452,452,452,452,0
|
|
20240619,102200,17460940,452,452,452,452,0
|
|
20240619,102100,17460940,452,452,452,452,0
|
|
20240619,102000,17460940,452,452,452,452,624
|
|
20240619,101900,17178892,453,453,453,453,0
|
|
20240619,101800,17178892,453,453,453,453,1
|
|
20240619,101700,17178439,453,453,453,453,0
|
|
20240619,101600,17178439,453,453,453,453,500
|
|
20240619,101500,16951939,453,453,453,453,0
|
|
20240619,101400,16951939,453,453,453,453,0
|
|
20240619,101300,16951939,453,453,453,453,50
|
|
20240619,101200,16929289,453,453,453,453,0
|
|
20240619,101100,16929289,453,453,453,453,1
|
|
20240619,101000,16928836,452,452,452,452,1000
|
|
20240619,100900,16476836,453,453,453,453,2
|
|
20240619,100800,16475930,453,453,453,453,0
|
|
20240619,100700,16475930,453,453,453,453,0
|
|
20240619,100600,16475930,453,453,453,453,2
|
|
20240619,100500,16475024,453,453,453,453,21
|
|
20240619,100400,16465511,453,453,453,453,0
|
|
20240619,100300,16465511,453,453,453,453,0
|
|
20240619,100200,16465511,453,452,453,452,2
|
|
20240619,100100,16464606,453,453,453,453,0
|
|
20240619,100000,16464606,453,453,453,453,0
|
|
20240619,095900,16464606,453,452,453,452,2
|
|
20240619,095800,16463701,453,453,453,453,0
|
|
20240619,095700,16463701,453,453,453,453,0
|
|
20240619,095600,16463701,453,453,453,453,1
|
|
20240619,095500,16463248,453,453,453,453,2
|
|
20240619,095400,16462342,453,453,453,453,0
|
|
20240619,095300,16462342,453,453,453,453,1
|
|
20240619,095200,16461889,454,452,454,450,2003
|
|
20240619,095100,15560487,454,454,454,454,111
|
|
20240619,095000,15510093,454,454,454,454,0
|
|
20240619,094900,15510093,454,454,454,454,1
|
|
20240619,094800,15509639,454,454,454,454,17
|
|
20240619,094700,15501921,454,454,454,454,7
|
|
20240619,094600,15498743,454,454,454,454,12
|
|
20240619,094500,15493295,454,454,454,450,83
|
|
20240619,094400,15455933,450,450,450,449,4920
|
|
20240619,094300,13241934,450,449,450,449,4
|
|
20240619,094200,13240135,450,454,454,450,18767
|
|
20240619,094100,4790384,454,452,454,452,5
|
|
20240619,094000,4788116,454,452,454,452,2
|
|
20240619,093900,4787210,454,454,454,452,54
|
|
20240619,093800,4762696,454,454,454,454,17
|
|
20240619,093700,4754978,454,454,454,454,6
|
|
20240619,093600,4752254,454,455,455,454,5
|
|
20240619,093500,4749983,454,454,454,454,1
|
|
20240619,093400,4749529,454,454,454,451,9341
|
|
20240619,093300,529883,455,455,455,455,52
|
|
20240619,093200,506223,456,456,456,456,7
|
|
20240619,093100,503031,456,456,456,456,0
|
|
20240619,093000,503031,456,456,456,456,0
|
|
20240619,092900,503031,456,455,456,455,12
|
|
20240619,092800,497560,457,456,457,456,22
|
|
20240619,092700,487526,456,456,456,456,30
|
|
20240619,092600,473846,457,456,457,454,9
|
|
20240619,092500,469739,457,457,457,457,0
|
|
20240619,092400,469739,457,455,457,455,11
|
|
20240619,092300,464728,455,455,455,455,1
|
|
20240619,092200,464273,454,455,455,454,128
|
|
20240619,092100,406159,455,454,455,454,131
|
|
20240619,092000,346635,454,456,456,454,129
|
|
20240619,091900,287935,456,456,456,456,0
|
|
20240619,091800,287935,456,456,456,456,1
|
|
20240619,091700,287479,456,456,456,456,0
|
|
20240619,091600,287479,456,456,456,456,0
|
|
20240619,091500,287479,456,456,456,456,5
|
|
20240619,091400,285199,457,457,457,457,0
|
|
20240619,091300,285199,457,457,457,456,553
|
|
20240619,091200,32510,457,457,457,457,1
|
|
20240619,091100,32053,457,457,457,457,1
|
|
20240619,091000,31596,457,457,457,457,1
|
|
20240619,090900,31139,457,457,457,457,2
|
|
20240619,090800,30225,458,458,458,458,0
|
|
20240619,090700,30225,458,458,458,458,0
|
|
20240619,090600,30225,458,458,458,458,1
|
|
20240619,090500,29767,455,455,455,455,1
|
|
20240619,090400,29312,458,458,458,458,0
|
|
20240619,090300,29312,458,458,458,458,1
|
|
20240619,090200,28854,458,458,458,458,0
|
|
20240619,090100,28854,458,458,458,458,0
|
|
20240619,090000,28854,458,458,458,458,63
|