595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185200,38655741,426,426,426,426,5009
|
|
20240625,185100,38655741,426,426,426,426,0
|
|
20240625,185000,38655741,426,426,426,426,0
|
|
20240625,184900,38655741,426,426,426,426,0
|
|
20240625,184800,38655741,426,426,426,426,0
|
|
20240625,184700,38655741,426,426,426,426,0
|
|
20240625,184600,38655741,426,426,426,426,0
|
|
20240625,184500,38655741,426,426,426,426,0
|
|
20240625,184400,38655741,426,426,426,426,0
|
|
20240625,184300,38655741,426,426,426,426,0
|
|
20240625,184200,38655741,426,426,426,426,0
|
|
20240625,184100,38655741,426,426,426,426,0
|
|
20240625,184000,38655741,426,426,426,426,0
|
|
20240625,183900,38655741,426,426,426,426,0
|
|
20240625,183800,38655741,426,426,426,426,0
|
|
20240625,183700,38655741,426,426,426,426,0
|
|
20240625,183600,38655741,426,426,426,426,0
|
|
20240625,183500,38655741,426,426,426,426,0
|
|
20240625,183400,38655741,426,426,426,426,0
|
|
20240625,183300,38655741,426,426,426,426,0
|
|
20240625,183200,38655741,426,426,426,426,0
|
|
20240625,183100,38655741,426,426,426,426,0
|
|
20240625,183000,38655741,426,426,426,426,0
|
|
20240625,182900,38655741,426,426,426,426,0
|
|
20240625,182800,38655741,426,426,426,426,0
|
|
20240625,182700,38655741,426,426,426,426,0
|
|
20240625,182600,38655741,426,426,426,426,0
|
|
20240625,182500,38655741,426,426,426,426,0
|
|
20240625,182400,38655741,426,426,426,426,0
|
|
20240625,182300,38655741,426,426,426,426,0
|
|
20240625,182200,38655741,426,426,426,426,5009
|
|
20240625,182100,38655741,426,426,426,426,0
|
|
20240625,182000,38655741,426,426,426,426,0
|
|
20240625,181900,38655741,426,426,426,426,0
|
|
20240625,181800,38655741,426,426,426,426,0
|
|
20240625,181700,38655741,426,426,426,426,0
|
|
20240625,181600,38655741,426,426,426,426,0
|
|
20240625,181500,38655741,426,426,426,426,0
|
|
20240625,181400,38655741,426,426,426,426,0
|
|
20240625,181300,38655741,426,426,426,426,0
|
|
20240625,181200,38655741,426,426,426,426,0
|
|
20240625,181100,38655741,426,426,426,426,0
|
|
20240625,181000,38655741,426,426,426,426,0
|
|
20240625,180900,38655741,426,426,426,426,0
|
|
20240625,180800,38655741,426,426,426,426,0
|
|
20240625,180700,38655741,426,426,426,426,0
|
|
20240625,180600,38655741,426,426,426,426,0
|
|
20240625,180500,38655741,426,426,426,426,0
|
|
20240625,180400,38655741,426,426,426,426,0
|
|
20240625,180300,38655741,426,426,426,426,0
|
|
20240625,180200,38655741,426,426,426,426,0
|
|
20240625,180100,38655741,426,426,426,426,0
|
|
20240625,180000,38655741,426,426,426,426,0
|
|
20240625,175900,38655741,426,426,426,426,0
|
|
20240625,175800,38655741,426,426,426,426,0
|
|
20240625,175700,38655741,426,426,426,426,0
|
|
20240625,175600,38655741,426,426,426,426,0
|
|
20240625,175500,38655741,426,426,426,426,0
|
|
20240625,175400,38655741,426,426,426,426,0
|
|
20240625,175300,38655741,426,426,426,426,0
|
|
20240625,175200,38655741,426,426,426,426,5009
|
|
20240625,175100,38655741,426,426,426,426,0
|
|
20240625,175000,38655741,426,426,426,426,0
|
|
20240625,174900,38655741,426,426,426,426,0
|
|
20240625,174800,38655741,426,426,426,426,0
|
|
20240625,174700,38655741,426,426,426,426,0
|
|
20240625,174600,38655741,426,426,426,426,0
|
|
20240625,174500,38655741,426,426,426,426,0
|
|
20240625,174400,38655741,426,426,426,426,0
|
|
20240625,174300,38655741,426,426,426,426,0
|
|
20240625,174200,38655741,426,426,426,426,0
|
|
20240625,174100,38655741,426,426,426,426,0
|
|
20240625,174000,38655741,426,426,426,426,0
|
|
20240625,173900,38655741,426,426,426,426,0
|
|
20240625,173800,38655741,426,426,426,426,0
|
|
20240625,173700,38655741,426,426,426,426,0
|
|
20240625,173600,38655741,426,426,426,426,0
|
|
20240625,173500,38655741,426,426,426,426,0
|
|
20240625,173400,38655741,426,426,426,426,0
|
|
20240625,173300,38655741,426,426,426,426,0
|
|
20240625,173200,38655741,426,426,426,426,0
|
|
20240625,173100,38655741,426,426,426,426,0
|
|
20240625,173000,38655741,426,426,426,426,0
|
|
20240625,172900,38655741,426,426,426,426,0
|
|
20240625,172800,38655741,426,426,426,426,0
|
|
20240625,172700,38655741,426,426,426,426,0
|
|
20240625,172600,38655741,426,426,426,426,0
|
|
20240625,172500,38655741,426,426,426,426,0
|
|
20240625,172400,38655741,426,426,426,426,0
|
|
20240625,172300,38655741,426,426,426,426,0
|
|
20240625,172200,38655741,426,426,426,426,5009
|
|
20240625,172100,38655741,426,426,426,426,0
|
|
20240625,172000,38655741,426,426,426,426,0
|
|
20240625,171900,38655741,426,426,426,426,0
|
|
20240625,171800,38655741,426,426,426,426,0
|
|
20240625,171700,38655741,426,426,426,426,0
|
|
20240625,171600,38655741,426,426,426,426,0
|
|
20240625,171500,38655741,426,426,426,426,0
|
|
20240625,171400,38655741,426,426,426,426,0
|
|
20240625,171300,38655741,426,426,426,426,0
|
|
20240625,171200,38655741,426,426,426,426,0
|
|
20240625,171100,38655741,426,426,426,426,0
|
|
20240625,171000,38655741,426,426,426,426,0
|
|
20240625,170900,38655741,426,426,426,426,0
|
|
20240625,170800,38655741,426,426,426,426,0
|
|
20240625,170700,38655741,426,426,426,426,0
|
|
20240625,170600,38655741,426,426,426,426,0
|
|
20240625,170500,38655741,426,426,426,426,0
|
|
20240625,170400,38655741,426,426,426,426,0
|
|
20240625,170300,38655741,426,426,426,426,0
|
|
20240625,170200,38655741,426,426,426,426,0
|
|
20240625,170100,38655741,426,426,426,426,0
|
|
20240625,170000,38655741,426,426,426,426,0
|
|
20240625,165900,38655741,426,426,426,426,0
|
|
20240625,165800,38655741,426,426,426,426,0
|
|
20240625,165700,38655741,426,426,426,426,0
|
|
20240625,165600,38655741,426,426,426,426,0
|
|
20240625,165500,38655741,426,426,426,426,0
|
|
20240625,165400,38655741,426,426,426,426,0
|
|
20240625,165300,38655741,426,426,426,426,0
|
|
20240625,165200,38655741,426,426,426,426,5009
|
|
20240625,165100,38655741,426,426,426,426,0
|
|
20240625,165000,38655741,426,426,426,426,0
|
|
20240625,164900,38655741,426,426,426,426,0
|
|
20240625,164800,38655741,426,426,426,426,0
|
|
20240625,164700,38655741,426,426,426,426,0
|
|
20240625,164600,38655741,426,426,426,426,0
|
|
20240625,164500,38655741,426,426,426,426,0
|
|
20240625,164400,38655741,426,426,426,426,0
|
|
20240625,164300,38655741,426,426,426,426,0
|
|
20240625,164200,38655741,426,426,426,426,0
|
|
20240625,164100,38655741,426,426,426,426,0
|
|
20240625,164000,38655741,426,426,426,426,0
|
|
20240625,163900,38655741,426,426,426,426,0
|
|
20240625,163800,38655741,426,426,426,426,0
|
|
20240625,163700,38655741,426,426,426,426,0
|
|
20240625,163600,38655741,426,426,426,426,0
|
|
20240625,163500,38655741,426,426,426,426,0
|
|
20240625,163400,38655741,426,426,426,426,0
|
|
20240625,163300,38655741,426,426,426,426,0
|
|
20240625,163200,38655741,426,426,426,426,0
|
|
20240625,163100,38655741,426,426,426,426,0
|
|
20240625,163000,38655741,426,426,426,426,0
|
|
20240625,162900,38655741,426,426,426,426,0
|
|
20240625,162800,38655741,426,426,426,426,0
|
|
20240625,162700,38655741,426,426,426,426,0
|
|
20240625,162600,38655741,426,426,426,426,0
|
|
20240625,162500,38655741,426,426,426,426,0
|
|
20240625,162400,38655741,426,426,426,426,0
|
|
20240625,162300,38655741,426,426,426,426,0
|
|
20240625,162200,38655741,426,426,426,426,5009
|
|
20240625,162100,38655741,426,426,426,426,0
|
|
20240625,162000,38655741,426,426,426,426,0
|
|
20240625,161900,38655741,426,426,426,426,0
|
|
20240625,161800,38655741,426,426,426,426,0
|
|
20240625,161700,38655741,426,426,426,426,0
|
|
20240625,161600,38655741,426,426,426,426,0
|
|
20240625,161500,38655741,426,426,426,426,0
|
|
20240625,161400,38655741,426,426,426,426,0
|
|
20240625,161300,38655741,426,426,426,426,0
|
|
20240625,161200,38655741,426,426,426,426,0
|
|
20240625,161100,38655741,426,426,426,426,0
|
|
20240625,161000,38655741,426,426,426,426,0
|
|
20240625,160900,38655741,426,426,426,426,0
|
|
20240625,160800,38655741,426,426,426,426,0
|
|
20240625,160700,38655741,426,426,426,426,0
|
|
20240625,160600,38655741,426,426,426,426,0
|
|
20240625,160500,38655741,426,426,426,426,0
|
|
20240625,160400,38655741,426,426,426,426,0
|
|
20240625,160300,38655741,426,426,426,426,0
|
|
20240625,160200,38655741,426,426,426,426,0
|
|
20240625,160100,38655741,426,426,426,426,0
|
|
20240625,160000,38655741,426,426,426,426,0
|
|
20240625,155900,38655741,426,426,426,426,0
|
|
20240625,155800,38655741,426,426,426,426,0
|
|
20240625,155700,38655741,426,426,426,426,0
|
|
20240625,155600,38655741,426,426,426,426,0
|
|
20240625,155500,38655741,426,426,426,426,0
|
|
20240625,155400,38655741,426,426,426,426,0
|
|
20240625,155300,38655741,426,426,426,426,0
|
|
20240625,155200,38655741,426,426,426,426,5009
|
|
20240625,155100,38655741,426,426,426,426,0
|
|
20240625,155000,38655741,426,426,426,426,0
|
|
20240625,154900,38655741,426,426,426,426,0
|
|
20240625,154800,38655741,426,426,426,426,0
|
|
20240625,154700,38655741,426,426,426,426,0
|
|
20240625,154600,38655741,426,426,426,426,0
|
|
20240625,154500,38655741,426,426,426,426,0
|
|
20240625,154400,38655741,426,426,426,426,0
|
|
20240625,154300,38655741,426,426,426,426,0
|
|
20240625,154200,38655741,426,426,426,426,0
|
|
20240625,154100,38655741,426,426,426,426,0
|
|
20240625,154000,38655741,426,426,426,426,0
|
|
20240625,153900,38655741,426,426,426,426,0
|
|
20240625,153800,38655741,426,426,426,426,0
|
|
20240625,153700,38655741,426,426,426,426,0
|
|
20240625,153600,38655741,426,426,426,426,0
|
|
20240625,153500,38655741,426,426,426,426,0
|
|
20240625,153400,38655741,426,426,426,426,0
|
|
20240625,153300,38655741,426,426,426,426,0
|
|
20240625,153200,38655741,426,426,426,426,0
|
|
20240625,153100,38655741,426,426,426,426,0
|
|
20240625,153000,38655741,426,426,426,426,5009
|
|
20240625,152900,36521907,423,423,423,423,0
|
|
20240625,152800,36521907,423,423,423,423,0
|
|
20240625,152700,36521907,423,423,423,423,0
|
|
20240625,152600,36521907,423,423,423,423,0
|
|
20240625,152500,36521907,423,423,423,423,0
|
|
20240625,152400,36521907,423,423,423,423,0
|
|
20240625,152300,36521907,423,423,423,423,0
|
|
20240625,152200,36521907,423,423,423,423,0
|
|
20240625,152100,36521907,423,423,423,423,0
|
|
20240625,152000,36521907,423,423,423,423,0
|
|
20240625,151900,36521907,423,424,426,423,9
|
|
20240625,151800,36518080,424,425,425,423,4
|
|
20240625,151700,36516383,426,423,426,423,4
|
|
20240625,151600,36514682,424,424,426,424,20
|
|
20240625,151500,36506190,421,422,422,421,471
|
|
20240625,151400,36307628,427,422,427,422,41
|
|
20240625,151300,36290133,423,424,424,423,28
|
|
20240625,151200,36278286,427,427,427,427,10
|
|
20240625,151100,36274016,427,427,427,427,0
|
|
20240625,151000,36274016,427,427,427,427,0
|
|
20240625,150900,36274016,427,427,427,427,0
|
|
20240625,150800,36274016,427,427,427,427,119
|
|
20240625,150700,36223203,427,427,427,427,0
|
|
20240625,150600,36223203,427,427,427,427,0
|
|
20240625,150500,36223203,427,426,427,425,1020
|
|
20240625,150400,35788557,424,424,424,424,1
|
|
20240625,150300,35788133,426,426,426,426,0
|
|
20240625,150200,35788133,426,426,426,426,1
|
|
20240625,150100,35787707,427,427,427,427,0
|
|
20240625,150000,35787707,427,427,427,427,0
|
|
20240625,145900,35787707,427,427,427,427,0
|
|
20240625,145800,35787707,427,427,427,427,0
|
|
20240625,145700,35787707,427,427,427,427,0
|
|
20240625,145600,35787707,427,427,427,427,0
|
|
20240625,145500,35787707,427,427,427,427,0
|
|
20240625,145400,35787707,427,425,427,425,10
|
|
20240625,145300,35783451,425,421,425,421,2
|
|
20240625,145200,35782605,422,425,425,422,10000
|
|
20240625,145100,31555732,427,427,427,427,0
|
|
20240625,145000,31555732,427,427,427,427,0
|
|
20240625,144900,31555732,427,427,427,427,1
|
|
20240625,144800,31555305,427,427,427,427,0
|
|
20240625,144700,31555305,427,427,427,427,0
|
|
20240625,144600,31555305,427,427,427,427,0
|
|
20240625,144500,31555305,427,427,427,427,2
|
|
20240625,144400,31554451,427,427,427,427,4
|
|
20240625,144300,31552743,427,427,427,427,0
|
|
20240625,144200,31552743,427,427,427,427,30
|
|
20240625,144100,31539933,427,427,427,427,0
|
|
20240625,144000,31539933,427,427,427,427,0
|
|
20240625,143900,31539933,427,427,427,427,0
|
|
20240625,143800,31539933,427,427,427,427,0
|
|
20240625,143700,31539933,427,427,427,427,124
|
|
20240625,143600,31486985,427,427,427,427,0
|
|
20240625,143500,31486985,427,425,427,425,2
|
|
20240625,143400,31486133,427,425,427,425,2
|
|
20240625,143300,31485281,427,427,427,427,150
|
|
20240625,143200,31421231,427,427,427,427,1
|
|
20240625,143100,31420804,423,428,428,423,986
|
|
20240625,143000,31003419,427,427,428,427,1466
|
|
20240625,142900,30377436,423,423,424,423,180
|
|
20240625,142800,30301166,423,425,425,423,3891
|
|
20240625,142700,28649798,428,428,428,428,0
|
|
20240625,142600,28649798,428,428,428,428,2
|
|
20240625,142500,28648942,426,426,426,426,1
|
|
20240625,142400,28648516,428,428,428,428,0
|
|
20240625,142300,28648516,428,428,428,428,1
|
|
20240625,142200,28648088,425,426,426,425,1000
|
|
20240625,142100,28222868,428,428,428,428,0
|
|
20240625,142000,28222868,428,428,428,428,0
|
|
20240625,141900,28222868,428,428,428,428,140
|
|
20240625,141800,28162948,428,428,428,428,13
|
|
20240625,141700,28157384,428,428,428,428,0
|
|
20240625,141600,28157384,428,428,428,428,0
|
|
20240625,141500,28157384,428,428,428,428,3
|
|
20240625,141400,28156100,428,428,428,428,0
|
|
20240625,141300,28156100,428,428,428,428,0
|
|
20240625,141200,28156100,428,428,428,428,0
|
|
20240625,141100,28156100,428,428,428,428,0
|
|
20240625,141000,28156100,428,428,428,428,0
|
|
20240625,140900,28156100,428,428,428,428,418
|
|
20240625,140800,27977196,428,428,428,428,400
|
|
20240625,140700,27805996,428,428,428,428,0
|
|
20240625,140600,27805996,428,428,428,428,0
|
|
20240625,140500,27805996,428,428,428,428,0
|
|
20240625,140400,27805996,428,428,428,428,1
|
|
20240625,140300,27805568,425,425,425,425,0
|
|
20240625,140200,27805568,425,425,425,425,1
|
|
20240625,140100,27805143,425,425,425,425,1
|
|
20240625,140000,27804718,428,428,428,428,0
|
|
20240625,135900,27804718,428,428,428,428,0
|
|
20240625,135800,27804718,428,428,428,428,0
|
|
20240625,135700,27804718,428,428,428,428,0
|
|
20240625,135600,27804718,428,428,428,428,2
|
|
20240625,135500,27803862,428,428,428,428,0
|
|
20240625,135400,27803862,428,428,428,428,0
|
|
20240625,135300,27803862,428,428,428,428,0
|
|
20240625,135200,27803862,428,428,428,428,0
|
|
20240625,135100,27803862,428,428,428,428,1
|
|
20240625,135000,27803434,425,425,425,425,0
|
|
20240625,134900,27803434,425,425,425,425,0
|
|
20240625,134800,27803434,425,425,425,425,0
|
|
20240625,134700,27803434,425,425,425,425,0
|
|
20240625,134600,27803434,425,426,426,425,5690
|
|
20240625,134500,25385148,428,428,428,428,0
|
|
20240625,134400,25385148,428,428,428,428,0
|
|
20240625,134300,25385148,428,428,428,428,0
|
|
20240625,134200,25385148,428,428,428,428,0
|
|
20240625,134100,25385148,428,428,428,428,0
|
|
20240625,134000,25385148,428,428,428,428,0
|
|
20240625,133900,25385148,428,428,428,428,0
|
|
20240625,133800,25385148,428,428,428,428,0
|
|
20240625,133700,25385148,428,428,428,428,1
|
|
20240625,133600,25384720,426,426,426,426,1001
|
|
20240625,133500,24958294,426,429,429,426,3501
|
|
20240625,133400,23466380,429,429,429,429,1309
|
|
20240625,133300,22904819,429,429,429,429,0
|
|
20240625,133200,22904819,429,429,429,429,0
|
|
20240625,133100,22904819,429,429,429,429,0
|
|
20240625,133000,22904819,429,429,429,429,0
|
|
20240625,132900,22904819,429,429,429,429,0
|
|
20240625,132800,22904819,429,429,429,429,0
|
|
20240625,132700,22904819,429,429,429,429,5
|
|
20240625,132600,22902674,429,429,429,429,1000
|
|
20240625,132500,22473674,429,429,429,429,0
|
|
20240625,132400,22473674,429,429,429,429,0
|
|
20240625,132300,22473674,429,429,429,429,0
|
|
20240625,132200,22473674,429,429,429,429,4
|
|
20240625,132100,22471958,429,429,429,429,0
|
|
20240625,132000,22471958,429,429,429,429,0
|
|
20240625,131900,22471958,429,429,429,429,0
|
|
20240625,131800,22471958,429,429,429,429,0
|
|
20240625,131700,22471958,429,429,429,429,0
|
|
20240625,131600,22471958,429,429,429,429,0
|
|
20240625,131500,22471958,429,429,429,429,1200
|
|
20240625,131400,21957158,429,429,429,429,14
|
|
20240625,131300,21951152,429,429,429,429,0
|
|
20240625,131200,21951152,429,429,429,429,0
|
|
20240625,131100,21951152,429,429,429,429,0
|
|
20240625,131000,21951152,429,427,429,427,756
|
|
20240625,130900,21628051,427,427,427,427,0
|
|
20240625,130800,21628051,427,427,427,427,413
|
|
20240625,130700,21451700,428,428,428,428,1
|
|
20240625,130600,21451272,427,427,427,427,0
|
|
20240625,130500,21451272,427,427,427,427,103
|
|
20240625,130400,21407291,429,429,429,429,0
|
|
20240625,130300,21407291,429,429,429,429,0
|
|
20240625,130200,21407291,429,429,429,429,0
|
|
20240625,130100,21407291,429,429,429,429,0
|
|
20240625,130000,21407291,429,429,429,429,0
|
|
20240625,125900,21407291,429,429,429,429,0
|
|
20240625,125800,21407291,429,429,429,429,0
|
|
20240625,125700,21407291,429,429,429,429,0
|
|
20240625,125600,21407291,429,429,429,429,0
|
|
20240625,125500,21407291,429,429,429,429,0
|
|
20240625,125400,21407291,429,429,429,429,10
|
|
20240625,125300,21403001,429,429,429,429,0
|
|
20240625,125200,21403001,429,429,429,429,0
|
|
20240625,125100,21403001,429,429,429,429,0
|
|
20240625,125000,21403001,429,429,429,429,1
|
|
20240625,124900,21402572,429,429,429,429,0
|
|
20240625,124800,21402572,429,429,429,429,1
|
|
20240625,124700,21402143,426,426,426,426,1
|
|
20240625,124600,21401717,426,426,426,426,0
|
|
20240625,124500,21401717,426,426,426,426,0
|
|
20240625,124400,21401717,426,426,426,426,0
|
|
20240625,124300,21401717,426,426,426,426,0
|
|
20240625,124200,21401717,426,426,426,426,0
|
|
20240625,124100,21401717,426,426,426,426,0
|
|
20240625,124000,21401717,426,426,426,426,1
|
|
20240625,123900,21401291,429,429,429,429,0
|
|
20240625,123800,21401291,429,429,429,429,0
|
|
20240625,123700,21401291,429,429,429,429,0
|
|
20240625,123600,21401291,429,429,429,429,0
|
|
20240625,123500,21401291,429,429,429,429,0
|
|
20240625,123400,21401291,429,429,429,429,0
|
|
20240625,123300,21401291,429,429,429,429,0
|
|
20240625,123200,21401291,429,429,429,429,0
|
|
20240625,123100,21401291,429,429,429,429,0
|
|
20240625,123000,21401291,429,429,429,429,5
|
|
20240625,122900,21399146,429,429,429,429,0
|
|
20240625,122800,21399146,429,429,429,429,0
|
|
20240625,122700,21399146,429,429,429,429,0
|
|
20240625,122600,21399146,429,429,429,429,0
|
|
20240625,122500,21399146,429,429,429,429,0
|
|
20240625,122400,21399146,429,429,429,429,0
|
|
20240625,122300,21399146,429,429,429,429,0
|
|
20240625,122200,21399146,429,429,429,429,0
|
|
20240625,122100,21399146,429,429,429,429,0
|
|
20240625,122000,21399146,429,429,429,429,0
|
|
20240625,121900,21399146,429,429,429,429,0
|
|
20240625,121800,21399146,429,429,429,429,0
|
|
20240625,121700,21399146,429,429,429,429,0
|
|
20240625,121600,21399146,429,429,429,429,0
|
|
20240625,121500,21399146,429,429,429,429,0
|
|
20240625,121400,21399146,429,429,429,429,0
|
|
20240625,121300,21399146,429,429,429,429,0
|
|
20240625,121200,21399146,429,429,429,429,26
|
|
20240625,121100,21387992,429,429,429,429,0
|
|
20240625,121000,21387992,429,429,429,429,0
|
|
20240625,120900,21387992,429,429,429,429,0
|
|
20240625,120800,21387992,429,429,429,429,0
|
|
20240625,120700,21387992,429,429,429,429,0
|
|
20240625,120600,21387992,429,429,429,429,0
|
|
20240625,120500,21387992,429,429,429,429,0
|
|
20240625,120400,21387992,429,429,429,429,1
|
|
20240625,120300,21387563,425,425,425,425,0
|
|
20240625,120200,21387563,425,429,429,425,5357
|
|
20240625,120100,19099711,430,430,430,430,0
|
|
20240625,120000,19099711,430,430,430,430,0
|
|
20240625,115900,19099711,430,430,430,430,0
|
|
20240625,115800,19099711,430,430,430,430,12
|
|
20240625,115700,19094551,430,430,430,430,0
|
|
20240625,115600,19094551,430,430,430,430,0
|
|
20240625,115500,19094551,430,430,430,430,0
|
|
20240625,115400,19094551,430,430,430,430,0
|
|
20240625,115300,19094551,430,430,430,430,6
|
|
20240625,115200,19091971,430,430,430,430,0
|
|
20240625,115100,19091971,430,430,430,430,0
|
|
20240625,115000,19091971,430,430,430,430,0
|
|
20240625,114900,19091971,430,430,430,430,0
|
|
20240625,114800,19091971,430,430,430,430,0
|
|
20240625,114700,19091971,430,430,430,430,0
|
|
20240625,114600,19091971,430,430,430,430,0
|
|
20240625,114500,19091971,430,430,430,430,0
|
|
20240625,114400,19091971,430,430,430,430,0
|
|
20240625,114300,19091971,430,430,430,430,0
|
|
20240625,114200,19091971,430,430,430,430,0
|
|
20240625,114100,19091971,430,430,430,430,36
|
|
20240625,114000,19076491,430,430,430,430,0
|
|
20240625,113900,19076491,430,430,430,430,0
|
|
20240625,113800,19076491,430,430,430,430,0
|
|
20240625,113700,19076491,430,430,430,430,0
|
|
20240625,113600,19076491,430,430,430,430,205
|
|
20240625,113500,18988341,430,430,430,430,0
|
|
20240625,113400,18988341,430,430,430,430,0
|
|
20240625,113300,18988341,430,430,430,430,0
|
|
20240625,113200,18988341,430,430,430,430,0
|
|
20240625,113100,18988341,430,430,430,430,0
|
|
20240625,113000,18988341,430,430,430,430,12
|
|
20240625,112900,18983181,430,430,430,430,0
|
|
20240625,112800,18983181,430,430,430,430,0
|
|
20240625,112700,18983181,430,430,430,430,0
|
|
20240625,112600,18983181,430,430,430,430,0
|
|
20240625,112500,18983181,430,430,430,430,1
|
|
20240625,112400,18982751,429,429,429,429,0
|
|
20240625,112300,18982751,429,429,429,429,0
|
|
20240625,112200,18982751,429,429,429,429,0
|
|
20240625,112100,18982751,429,429,429,429,515
|
|
20240625,112000,18761816,429,429,429,429,0
|
|
20240625,111900,18761816,429,429,429,429,100
|
|
20240625,111800,18718916,429,429,429,429,0
|
|
20240625,111700,18718916,429,429,429,429,0
|
|
20240625,111600,18718916,429,429,429,429,200
|
|
20240625,111500,18633116,429,429,429,429,0
|
|
20240625,111400,18633116,429,429,429,429,11
|
|
20240625,111300,18628397,429,429,429,429,0
|
|
20240625,111200,18628397,429,429,429,429,10
|
|
20240625,111100,18624107,429,429,429,429,300
|
|
20240625,111000,18495407,429,429,429,429,0
|
|
20240625,110900,18495407,429,429,429,429,0
|
|
20240625,110800,18495407,429,429,429,429,200
|
|
20240625,110700,18409607,429,429,429,429,3
|
|
20240625,110600,18408320,429,429,429,429,2
|
|
20240625,110500,18407462,430,430,430,430,0
|
|
20240625,110400,18407462,430,430,430,430,0
|
|
20240625,110300,18407462,430,430,430,430,0
|
|
20240625,110200,18407462,430,430,430,430,1
|
|
20240625,110100,18407032,429,429,429,429,8
|
|
20240625,110000,18403600,429,429,429,429,1
|
|
20240625,105900,18403171,429,429,429,429,20
|
|
20240625,105800,18394591,429,429,429,429,0
|
|
20240625,105700,18394591,429,429,429,429,0
|
|
20240625,105600,18394591,429,429,429,429,692
|
|
20240625,105500,18097723,429,430,430,429,2373
|
|
20240625,105400,17077664,430,430,430,430,2
|
|
20240625,105300,17076804,430,430,430,430,243
|
|
20240625,105200,16972314,430,430,430,430,30
|
|
20240625,105100,16959414,431,431,431,431,0
|
|
20240625,105000,16959414,431,431,431,431,0
|
|
20240625,104900,16959414,431,431,431,431,0
|
|
20240625,104800,16959414,431,431,431,431,0
|
|
20240625,104700,16959414,431,431,431,431,0
|
|
20240625,104600,16959414,431,431,431,431,0
|
|
20240625,104500,16959414,431,431,431,431,696
|
|
20240625,104400,16659438,430,430,430,430,48
|
|
20240625,104300,16638798,430,430,430,430,0
|
|
20240625,104200,16638798,430,430,430,430,0
|
|
20240625,104100,16638798,430,430,430,430,0
|
|
20240625,104000,16638798,430,430,430,430,1
|
|
20240625,103900,16638368,430,430,430,430,1
|
|
20240625,103800,16637938,431,431,431,431,0
|
|
20240625,103700,16637938,431,431,431,431,0
|
|
20240625,103600,16637938,431,431,431,431,0
|
|
20240625,103500,16637938,431,431,431,431,0
|
|
20240625,103400,16637938,431,431,431,431,0
|
|
20240625,103300,16637938,431,431,431,431,0
|
|
20240625,103200,16637938,431,431,431,431,50
|
|
20240625,103100,16616388,432,432,432,432,100
|
|
20240625,103000,16573188,433,433,433,433,0
|
|
20240625,102900,16573188,433,433,433,433,0
|
|
20240625,102800,16573188,433,433,433,433,0
|
|
20240625,102700,16573188,433,433,433,433,1
|
|
20240625,102600,16572755,430,430,430,430,88
|
|
20240625,102500,16534915,430,430,430,430,21370
|
|
20240625,102400,7345815,431,431,431,431,0
|
|
20240625,102300,7345815,431,435,435,431,1089
|
|
20240625,102200,6876452,431,431,431,431,1220
|
|
20240625,102100,6350632,432,432,432,432,0
|
|
20240625,102000,6350632,432,432,432,432,0
|
|
20240625,101900,6350632,432,432,432,432,0
|
|
20240625,101800,6350632,432,432,432,432,0
|
|
20240625,101700,6350632,432,432,432,432,1
|
|
20240625,101600,6350200,431,431,431,431,1
|
|
20240625,101500,6349769,431,431,431,431,0
|
|
20240625,101400,6349769,431,431,431,431,0
|
|
20240625,101300,6349769,431,431,431,431,0
|
|
20240625,101200,6349769,431,431,431,431,1012
|
|
20240625,101100,5913597,431,431,431,431,0
|
|
20240625,101000,5913597,431,431,431,431,12
|
|
20240625,100900,5908425,432,432,432,432,200
|
|
20240625,100800,5822025,432,432,432,432,0
|
|
20240625,100700,5822025,432,432,432,432,0
|
|
20240625,100600,5822025,432,432,432,432,0
|
|
20240625,100500,5822025,432,432,432,432,1
|
|
20240625,100400,5821593,432,432,432,432,0
|
|
20240625,100300,5821593,432,432,432,432,0
|
|
20240625,100200,5821593,432,432,432,432,0
|
|
20240625,100100,5821593,432,432,432,432,0
|
|
20240625,100000,5821593,432,432,432,432,0
|
|
20240625,095900,5821593,432,432,432,432,0
|
|
20240625,095800,5821593,432,432,432,432,270
|
|
20240625,095700,5704953,431,432,432,431,1281
|
|
20240625,095600,5151562,435,435,435,435,0
|
|
20240625,095500,5151562,435,435,435,435,0
|
|
20240625,095400,5151562,435,435,435,435,1
|
|
20240625,095300,5151127,435,435,435,435,1
|
|
20240625,095200,5150692,435,435,435,435,11
|
|
20240625,095100,5145907,435,435,435,435,6
|
|
20240625,095000,5143297,435,435,435,435,0
|
|
20240625,094900,5143297,435,435,435,435,3
|
|
20240625,094800,5141992,435,435,435,435,18
|
|
20240625,094700,5134162,436,436,436,436,20
|
|
20240625,094600,5125442,436,436,436,436,10
|
|
20240625,094500,5121082,431,431,431,431,1
|
|
20240625,094400,5120651,436,436,436,436,0
|
|
20240625,094300,5120651,436,436,436,436,0
|
|
20240625,094200,5120651,436,436,436,436,0
|
|
20240625,094100,5120651,436,436,436,436,22
|
|
20240625,094000,5111059,436,436,436,436,4
|
|
20240625,093900,5109315,432,436,436,432,4
|
|
20240625,093800,5107575,436,434,436,434,610
|
|
20240625,093700,4842267,434,434,434,434,2
|
|
20240625,093600,4841399,434,434,434,434,45
|
|
20240625,093500,4821869,434,434,434,434,0
|
|
20240625,093400,4821869,434,434,434,434,5
|
|
20240625,093300,4819699,433,433,433,433,0
|
|
20240625,093200,4819699,433,433,433,433,0
|
|
20240625,093100,4819699,433,433,433,433,0
|
|
20240625,093000,4819699,433,433,433,433,1072
|
|
20240625,092900,4355523,433,433,433,433,0
|
|
20240625,092800,4355523,433,433,433,433,0
|
|
20240625,092700,4355523,433,433,433,433,0
|
|
20240625,092600,4355523,433,433,433,433,100
|
|
20240625,092500,4312223,436,436,436,436,0
|
|
20240625,092400,4312223,436,436,436,436,0
|
|
20240625,092300,4312223,436,436,436,436,1
|
|
20240625,092200,4311787,433,433,433,433,0
|
|
20240625,092100,4311787,433,433,433,433,0
|
|
20240625,092000,4311787,433,433,433,433,0
|
|
20240625,091900,4311787,433,434,434,433,2
|
|
20240625,091800,4310920,437,437,437,437,0
|
|
20240625,091700,4310920,437,437,437,437,0
|
|
20240625,091600,4310920,437,437,437,437,0
|
|
20240625,091500,4310920,437,437,437,437,0
|
|
20240625,091400,4310920,437,437,437,437,0
|
|
20240625,091300,4310920,437,435,437,435,2
|
|
20240625,091200,4310048,435,435,435,435,0
|
|
20240625,091100,4310048,435,435,435,435,0
|
|
20240625,091000,4310048,435,435,435,435,55
|
|
20240625,090900,4286123,438,438,438,438,0
|
|
20240625,090800,4286123,438,438,438,438,0
|
|
20240625,090700,4286123,438,437,438,437,100
|
|
20240625,090600,4242325,436,436,436,436,1
|
|
20240625,090500,4241889,438,438,438,438,1
|
|
20240625,090400,4241451,437,437,437,437,0
|
|
20240625,090300,4241451,437,437,437,437,1
|
|
20240625,090200,4241014,438,438,438,438,18
|
|
20240625,090100,4233130,440,435,440,435,2841
|
|
20240625,090000,2996240,430,430,430,430,6968
|