699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,203600,167212151,564,564,564,564,9285
|
|
20240620,203500,167212151,564,564,564,564,0
|
|
20240620,203400,167212151,564,564,564,564,0
|
|
20240620,203300,167212151,564,564,564,564,0
|
|
20240620,203200,167212151,564,564,564,564,0
|
|
20240620,203100,167212151,564,564,564,564,0
|
|
20240620,203000,167212151,564,564,564,564,0
|
|
20240620,202900,167212151,564,564,564,564,0
|
|
20240620,202800,167212151,564,564,564,564,0
|
|
20240620,202700,167212151,564,564,564,564,0
|
|
20240620,202600,167212151,564,564,564,564,0
|
|
20240620,202500,167212151,564,564,564,564,0
|
|
20240620,202400,167212151,564,564,564,564,0
|
|
20240620,202300,167212151,564,564,564,564,0
|
|
20240620,202200,167212151,564,564,564,564,0
|
|
20240620,202100,167212151,564,564,564,564,0
|
|
20240620,202000,167212151,564,564,564,564,0
|
|
20240620,201900,167212151,564,564,564,564,0
|
|
20240620,201800,167212151,564,564,564,564,0
|
|
20240620,201700,167212151,564,564,564,564,0
|
|
20240620,201600,167212151,564,564,564,564,0
|
|
20240620,201500,167212151,564,564,564,564,0
|
|
20240620,201400,167212151,564,564,564,564,0
|
|
20240620,201300,167212151,564,564,564,564,0
|
|
20240620,201200,167212151,564,564,564,564,0
|
|
20240620,201100,167212151,564,564,564,564,0
|
|
20240620,201000,167212151,564,564,564,564,0
|
|
20240620,200900,167212151,564,564,564,564,0
|
|
20240620,200800,167212151,564,564,564,564,0
|
|
20240620,200700,167212151,564,564,564,564,0
|
|
20240620,200600,167212151,564,564,564,564,9285
|
|
20240620,200500,167212151,564,564,564,564,0
|
|
20240620,200400,167212151,564,564,564,564,0
|
|
20240620,200300,167212151,564,564,564,564,0
|
|
20240620,200200,167212151,564,564,564,564,0
|
|
20240620,200100,167212151,564,564,564,564,0
|
|
20240620,200000,167212151,564,564,564,564,0
|
|
20240620,195900,167212151,564,564,564,564,0
|
|
20240620,195800,167212151,564,564,564,564,0
|
|
20240620,195700,167212151,564,564,564,564,0
|
|
20240620,195600,167212151,564,564,564,564,0
|
|
20240620,195500,167212151,564,564,564,564,0
|
|
20240620,195400,167212151,564,564,564,564,0
|
|
20240620,195300,167212151,564,564,564,564,0
|
|
20240620,195200,167212151,564,564,564,564,0
|
|
20240620,195100,167212151,564,564,564,564,0
|
|
20240620,195000,167212151,564,564,564,564,0
|
|
20240620,194900,167212151,564,564,564,564,0
|
|
20240620,194800,167212151,564,564,564,564,0
|
|
20240620,194700,167212151,564,564,564,564,0
|
|
20240620,194600,167212151,564,564,564,564,0
|
|
20240620,194500,167212151,564,564,564,564,0
|
|
20240620,194400,167212151,564,564,564,564,0
|
|
20240620,194300,167212151,564,564,564,564,0
|
|
20240620,194200,167212151,564,564,564,564,0
|
|
20240620,194100,167212151,564,564,564,564,0
|
|
20240620,194000,167212151,564,564,564,564,0
|
|
20240620,193900,167212151,564,564,564,564,0
|
|
20240620,193800,167212151,564,564,564,564,0
|
|
20240620,193700,167212151,564,564,564,564,0
|
|
20240620,193600,167212151,564,564,564,564,9285
|
|
20240620,193500,167212151,564,564,564,564,0
|
|
20240620,193400,167212151,564,564,564,564,0
|
|
20240620,193300,167212151,564,564,564,564,0
|
|
20240620,193200,167212151,564,564,564,564,0
|
|
20240620,193100,167212151,564,564,564,564,0
|
|
20240620,193000,167212151,564,564,564,564,0
|
|
20240620,192900,167212151,564,564,564,564,0
|
|
20240620,192800,167212151,564,564,564,564,0
|
|
20240620,192700,167212151,564,564,564,564,0
|
|
20240620,192600,167212151,564,564,564,564,0
|
|
20240620,192500,167212151,564,564,564,564,0
|
|
20240620,192400,167212151,564,564,564,564,0
|
|
20240620,192300,167212151,564,564,564,564,0
|
|
20240620,192200,167212151,564,564,564,564,0
|
|
20240620,192100,167212151,564,564,564,564,0
|
|
20240620,192000,167212151,564,564,564,564,0
|
|
20240620,191900,167212151,564,564,564,564,0
|
|
20240620,191800,167212151,564,564,564,564,0
|
|
20240620,191700,167212151,564,564,564,564,0
|
|
20240620,191600,167212151,564,564,564,564,0
|
|
20240620,191500,167212151,564,564,564,564,0
|
|
20240620,191400,167212151,564,564,564,564,0
|
|
20240620,191300,167212151,564,564,564,564,0
|
|
20240620,191200,167212151,564,564,564,564,0
|
|
20240620,191100,167212151,564,564,564,564,0
|
|
20240620,191000,167212151,564,564,564,564,0
|
|
20240620,190900,167212151,564,564,564,564,0
|
|
20240620,190800,167212151,564,564,564,564,0
|
|
20240620,190700,167212151,564,564,564,564,0
|
|
20240620,190600,167212151,564,564,564,564,9285
|
|
20240620,190500,167212151,564,564,564,564,0
|
|
20240620,190400,167212151,564,564,564,564,0
|
|
20240620,190300,167212151,564,564,564,564,0
|
|
20240620,190200,167212151,564,564,564,564,0
|
|
20240620,190100,167212151,564,564,564,564,0
|
|
20240620,190000,167212151,564,564,564,564,0
|
|
20240620,185900,167212151,564,564,564,564,0
|
|
20240620,185800,167212151,564,564,564,564,0
|
|
20240620,185700,167212151,564,564,564,564,0
|
|
20240620,185600,167212151,564,564,564,564,0
|
|
20240620,185500,167212151,564,564,564,564,0
|
|
20240620,185400,167212151,564,564,564,564,0
|
|
20240620,185300,167212151,564,564,564,564,0
|
|
20240620,185200,167212151,564,564,564,564,0
|
|
20240620,185100,167212151,564,564,564,564,0
|
|
20240620,185000,167212151,564,564,564,564,0
|
|
20240620,184900,167212151,564,564,564,564,0
|
|
20240620,184800,167212151,564,564,564,564,0
|
|
20240620,184700,167212151,564,564,564,564,0
|
|
20240620,184600,167212151,564,564,564,564,0
|
|
20240620,184500,167212151,564,564,564,564,0
|
|
20240620,184400,167212151,564,564,564,564,0
|
|
20240620,184300,167212151,564,564,564,564,0
|
|
20240620,184200,167212151,564,564,564,564,0
|
|
20240620,184100,167212151,564,564,564,564,0
|
|
20240620,184000,167212151,564,564,564,564,0
|
|
20240620,183900,167212151,564,564,564,564,0
|
|
20240620,183800,167212151,564,564,564,564,0
|
|
20240620,183700,167212151,564,564,564,564,0
|
|
20240620,183600,167212151,564,564,564,564,9285
|
|
20240620,183500,167212151,564,564,564,564,0
|
|
20240620,183400,167212151,564,564,564,564,0
|
|
20240620,183300,167212151,564,564,564,564,0
|
|
20240620,183200,167212151,564,564,564,564,0
|
|
20240620,183100,167212151,564,564,564,564,0
|
|
20240620,183000,167212151,564,564,564,564,0
|
|
20240620,182900,167212151,564,564,564,564,0
|
|
20240620,182800,167212151,564,564,564,564,0
|
|
20240620,182700,167212151,564,564,564,564,0
|
|
20240620,182600,167212151,564,564,564,564,0
|
|
20240620,182500,167212151,564,564,564,564,0
|
|
20240620,182400,167212151,564,564,564,564,0
|
|
20240620,182300,167212151,564,564,564,564,0
|
|
20240620,182200,167212151,564,564,564,564,0
|
|
20240620,182100,167212151,564,564,564,564,0
|
|
20240620,182000,167212151,564,564,564,564,0
|
|
20240620,181900,167212151,564,564,564,564,0
|
|
20240620,181800,167212151,564,564,564,564,0
|
|
20240620,181700,167212151,564,564,564,564,0
|
|
20240620,181600,167212151,564,564,564,564,0
|
|
20240620,181500,167212151,564,564,564,564,0
|
|
20240620,181400,167212151,564,564,564,564,0
|
|
20240620,181300,167212151,564,564,564,564,0
|
|
20240620,181200,167212151,564,564,564,564,0
|
|
20240620,181100,167212151,564,564,564,564,0
|
|
20240620,181000,167212151,564,564,564,564,0
|
|
20240620,180900,167212151,564,564,564,564,0
|
|
20240620,180800,167212151,564,564,564,564,0
|
|
20240620,180700,167212151,564,564,564,564,0
|
|
20240620,180600,167212151,564,564,564,564,9285
|
|
20240620,180500,167212151,564,564,564,564,0
|
|
20240620,180400,167212151,564,564,564,564,0
|
|
20240620,180300,167212151,564,564,564,564,0
|
|
20240620,180200,167212151,564,564,564,564,0
|
|
20240620,180100,167212151,564,564,564,564,0
|
|
20240620,180000,167212151,564,564,564,564,0
|
|
20240620,175900,167212151,564,564,564,564,0
|
|
20240620,175800,167212151,564,564,564,564,0
|
|
20240620,175700,167212151,564,564,564,564,0
|
|
20240620,175600,167212151,564,564,564,564,0
|
|
20240620,175500,167212151,564,564,564,564,0
|
|
20240620,175400,167212151,564,564,564,564,0
|
|
20240620,175300,167212151,564,564,564,564,0
|
|
20240620,175200,167212151,564,564,564,564,0
|
|
20240620,175100,167212151,564,564,564,564,0
|
|
20240620,175000,167212151,564,564,564,564,0
|
|
20240620,174900,167212151,564,564,564,564,0
|
|
20240620,174800,167212151,564,564,564,564,0
|
|
20240620,174700,167212151,564,564,564,564,0
|
|
20240620,174600,167212151,564,564,564,564,0
|
|
20240620,174500,167212151,564,564,564,564,0
|
|
20240620,174400,167212151,564,564,564,564,0
|
|
20240620,174300,167212151,564,564,564,564,0
|
|
20240620,174200,167212151,564,564,564,564,0
|
|
20240620,174100,167212151,564,564,564,564,0
|
|
20240620,174000,167212151,564,564,564,564,0
|
|
20240620,173900,167212151,564,564,564,564,0
|
|
20240620,173800,167212151,564,564,564,564,0
|
|
20240620,173700,167212151,564,564,564,564,0
|
|
20240620,173600,167212151,564,564,564,564,9285
|
|
20240620,173500,167212151,564,564,564,564,0
|
|
20240620,173400,167212151,564,564,564,564,0
|
|
20240620,173300,167212151,564,564,564,564,0
|
|
20240620,173200,167212151,564,564,564,564,0
|
|
20240620,173100,167212151,564,564,564,564,0
|
|
20240620,173000,167212151,564,564,564,564,0
|
|
20240620,172900,167212151,564,564,564,564,0
|
|
20240620,172800,167212151,564,564,564,564,0
|
|
20240620,172700,167212151,564,564,564,564,0
|
|
20240620,172600,167212151,564,564,564,564,0
|
|
20240620,172500,167212151,564,564,564,564,0
|
|
20240620,172400,167212151,564,564,564,564,0
|
|
20240620,172300,167212151,564,564,564,564,0
|
|
20240620,172200,167212151,564,564,564,564,0
|
|
20240620,172100,167212151,564,564,564,564,0
|
|
20240620,172000,167212151,564,564,564,564,0
|
|
20240620,171900,167212151,564,564,564,564,0
|
|
20240620,171800,167212151,564,564,564,564,0
|
|
20240620,171700,167212151,564,564,564,564,0
|
|
20240620,171600,167212151,564,564,564,564,0
|
|
20240620,171500,167212151,564,564,564,564,0
|
|
20240620,171400,167212151,564,564,564,564,0
|
|
20240620,171300,167212151,564,564,564,564,0
|
|
20240620,171200,167212151,564,564,564,564,0
|
|
20240620,171100,167212151,564,564,564,564,0
|
|
20240620,171000,167212151,564,564,564,564,0
|
|
20240620,170900,167212151,564,564,564,564,0
|
|
20240620,170800,167212151,564,564,564,564,0
|
|
20240620,170700,167212151,564,564,564,564,0
|
|
20240620,170600,167212151,564,564,564,564,9285
|
|
20240620,170500,167212151,564,564,564,564,0
|
|
20240620,170400,167212151,564,564,564,564,0
|
|
20240620,170300,167212151,564,564,564,564,0
|
|
20240620,170200,167212151,564,564,564,564,0
|
|
20240620,170100,167212151,564,564,564,564,0
|
|
20240620,170000,167212151,564,564,564,564,0
|
|
20240620,165900,167212151,564,564,564,564,0
|
|
20240620,165800,167212151,564,564,564,564,0
|
|
20240620,165700,167212151,564,564,564,564,0
|
|
20240620,165600,167212151,564,564,564,564,0
|
|
20240620,165500,167212151,564,564,564,564,0
|
|
20240620,165400,167212151,564,564,564,564,0
|
|
20240620,165300,167212151,564,564,564,564,0
|
|
20240620,165200,167212151,564,564,564,564,0
|
|
20240620,165100,167212151,564,564,564,564,0
|
|
20240620,165000,167212151,564,564,564,564,0
|
|
20240620,164900,167212151,564,564,564,564,0
|
|
20240620,164800,167212151,564,564,564,564,0
|
|
20240620,164700,167212151,564,564,564,564,0
|
|
20240620,164600,167212151,564,564,564,564,0
|
|
20240620,164500,167212151,564,564,564,564,0
|
|
20240620,164400,167212151,564,564,564,564,0
|
|
20240620,164300,167212151,564,564,564,564,0
|
|
20240620,164200,167212151,564,564,564,564,0
|
|
20240620,164100,167212151,564,564,564,564,0
|
|
20240620,164000,167212151,564,564,564,564,0
|
|
20240620,163900,167212151,564,564,564,564,0
|
|
20240620,163800,167212151,564,564,564,564,0
|
|
20240620,163700,167212151,564,564,564,564,0
|
|
20240620,163600,167212151,564,564,564,564,9285
|
|
20240620,163500,167212151,564,564,564,564,0
|
|
20240620,163400,167212151,564,564,564,564,0
|
|
20240620,163300,167212151,564,564,564,564,0
|
|
20240620,163200,167212151,564,564,564,564,0
|
|
20240620,163100,167212151,564,564,564,564,0
|
|
20240620,163000,167212151,564,564,564,564,0
|
|
20240620,162900,167212151,564,564,564,564,0
|
|
20240620,162800,167212151,564,564,564,564,0
|
|
20240620,162700,167212151,564,564,564,564,0
|
|
20240620,162600,167212151,564,564,564,564,0
|
|
20240620,162500,167212151,564,564,564,564,0
|
|
20240620,162400,167212151,564,564,564,564,0
|
|
20240620,162300,167212151,564,564,564,564,0
|
|
20240620,162200,167212151,564,564,564,564,0
|
|
20240620,162100,167212151,564,564,564,564,0
|
|
20240620,162000,167212151,564,564,564,564,0
|
|
20240620,161900,167212151,564,564,564,564,0
|
|
20240620,161800,167212151,564,564,564,564,0
|
|
20240620,161700,167212151,564,564,564,564,0
|
|
20240620,161600,167212151,564,564,564,564,0
|
|
20240620,161500,167212151,564,564,564,564,0
|
|
20240620,161400,167212151,564,564,564,564,0
|
|
20240620,161300,167212151,564,564,564,564,0
|
|
20240620,161200,167212151,564,564,564,564,0
|
|
20240620,161100,167212151,564,564,564,564,0
|
|
20240620,161000,167212151,564,564,564,564,0
|
|
20240620,160900,167212151,564,564,564,564,0
|
|
20240620,160800,167212151,564,564,564,564,0
|
|
20240620,160700,167212151,564,564,564,564,0
|
|
20240620,160600,167212151,564,564,564,564,9285
|
|
20240620,160500,167212151,564,564,564,564,0
|
|
20240620,160400,167212151,564,564,564,564,0
|
|
20240620,160300,167212151,564,564,564,564,0
|
|
20240620,160200,167212151,564,564,564,564,0
|
|
20240620,160100,167212151,564,564,564,564,0
|
|
20240620,160000,167212151,564,564,564,564,0
|
|
20240620,155900,167212151,564,564,564,564,0
|
|
20240620,155800,167212151,564,564,564,564,0
|
|
20240620,155700,167212151,564,564,564,564,0
|
|
20240620,155600,167212151,564,564,564,564,0
|
|
20240620,155500,167212151,564,564,564,564,0
|
|
20240620,155400,167212151,564,564,564,564,0
|
|
20240620,155300,167212151,564,564,564,564,0
|
|
20240620,155200,167212151,564,564,564,564,0
|
|
20240620,155100,167212151,564,564,564,564,0
|
|
20240620,155000,167212151,564,564,564,564,0
|
|
20240620,154900,167212151,564,564,564,564,0
|
|
20240620,154800,167212151,564,564,564,564,0
|
|
20240620,154700,167212151,564,564,564,564,0
|
|
20240620,154600,167212151,564,564,564,564,0
|
|
20240620,154500,167212151,564,564,564,564,0
|
|
20240620,154400,167212151,564,564,564,564,0
|
|
20240620,154300,167212151,564,564,564,564,0
|
|
20240620,154200,167212151,564,564,564,564,0
|
|
20240620,154100,167212151,564,564,564,564,0
|
|
20240620,154000,167212151,564,564,564,564,0
|
|
20240620,153900,167212151,564,564,564,564,0
|
|
20240620,153800,167212151,564,564,564,564,0
|
|
20240620,153700,167212151,564,564,564,564,0
|
|
20240620,153600,167212151,564,564,564,564,9285
|
|
20240620,153500,167212151,564,564,564,564,0
|
|
20240620,153400,167212151,564,564,564,564,0
|
|
20240620,153300,167212151,564,564,564,564,0
|
|
20240620,153200,167212151,564,564,564,564,0
|
|
20240620,153100,167212151,564,564,564,564,0
|
|
20240620,153000,167212151,564,564,564,564,9285
|
|
20240620,152900,161975411,571,571,571,571,0
|
|
20240620,152800,161975411,571,571,571,571,0
|
|
20240620,152700,161975411,571,571,571,571,0
|
|
20240620,152600,161975411,571,571,571,571,0
|
|
20240620,152500,161975411,571,571,571,571,0
|
|
20240620,152400,161975411,571,571,571,571,0
|
|
20240620,152300,161975411,571,571,571,571,0
|
|
20240620,152200,161975411,571,571,571,571,0
|
|
20240620,152100,161975411,571,571,571,571,0
|
|
20240620,152000,161975411,571,571,571,571,0
|
|
20240620,151900,161975411,571,570,571,570,2
|
|
20240620,151800,161974270,570,571,571,570,505
|
|
20240620,151700,161685920,570,570,570,570,5
|
|
20240620,151600,161683070,571,569,571,568,55
|
|
20240620,151500,161651800,569,571,571,569,145
|
|
20240620,151400,161569095,571,571,571,571,824
|
|
20240620,151300,161098591,571,571,571,571,24
|
|
20240620,151200,161084887,571,571,571,571,0
|
|
20240620,151100,161084887,571,571,571,571,100
|
|
20240620,151000,161027787,571,571,571,571,1
|
|
20240620,150900,161027216,568,568,568,568,0
|
|
20240620,150800,161027216,568,568,568,568,208
|
|
20240620,150700,160909072,569,570,570,569,45
|
|
20240620,150600,160883455,571,571,571,571,0
|
|
20240620,150500,160883455,571,571,571,571,0
|
|
20240620,150400,160883455,571,571,571,571,0
|
|
20240620,150300,160883455,571,571,571,571,6
|
|
20240620,150200,160880029,573,573,573,573,505
|
|
20240620,150100,160590664,569,571,571,569,1942
|
|
20240620,150000,159484602,570,574,574,570,3027
|
|
20240620,145900,157758796,574,574,574,574,0
|
|
20240620,145800,157758796,574,574,574,574,0
|
|
20240620,145700,157758796,574,574,574,574,0
|
|
20240620,145600,157758796,574,574,574,574,14
|
|
20240620,145500,157750760,574,574,574,574,42
|
|
20240620,145400,157726652,574,574,574,574,0
|
|
20240620,145300,157726652,574,574,574,574,0
|
|
20240620,145200,157726652,574,574,574,574,143
|
|
20240620,145100,157644570,574,575,575,574,857
|
|
20240620,145000,157152408,575,575,575,575,106
|
|
20240620,144900,157091458,575,575,575,575,5
|
|
20240620,144800,157088583,575,575,575,575,20
|
|
20240620,144700,157077083,575,574,575,574,292
|
|
20240620,144600,156909450,573,573,573,573,0
|
|
20240620,144500,156909450,573,573,573,573,3114
|
|
20240620,144400,155125128,573,573,573,569,250
|
|
20240620,144300,154982278,573,570,573,570,6000
|
|
20240620,144200,151544737,570,569,570,568,181
|
|
20240620,144100,151441736,570,570,570,570,10
|
|
20240620,144000,151436036,571,571,571,571,641
|
|
20240620,143900,151070025,571,571,571,571,3
|
|
20240620,143800,151068312,571,571,571,571,0
|
|
20240620,143700,151068312,571,571,571,571,10
|
|
20240620,143600,151062602,571,571,571,571,3386
|
|
20240620,143500,149129196,568,568,568,568,0
|
|
20240620,143400,149129196,568,568,568,568,200
|
|
20240620,143300,149015596,570,570,570,570,0
|
|
20240620,143200,149015596,570,570,570,570,2000
|
|
20240620,143100,147875596,570,569,570,567,2500
|
|
20240620,143000,146455228,570,570,570,569,173
|
|
20240620,142900,146356656,571,571,571,571,0
|
|
20240620,142800,146356656,571,571,571,571,204
|
|
20240620,142700,146240172,571,571,571,571,982
|
|
20240620,142600,145679450,571,571,571,571,6
|
|
20240620,142500,145676024,571,571,571,571,2
|
|
20240620,142400,145674882,571,571,571,571,0
|
|
20240620,142300,145674882,571,571,571,571,877
|
|
20240620,142200,145174115,571,570,571,570,829
|
|
20240620,142100,144701575,570,570,570,570,2
|
|
20240620,142000,144700435,571,571,571,571,300
|
|
20240620,141900,144529135,570,570,570,570,1010
|
|
20240620,141800,143953435,569,572,572,569,3
|
|
20240620,141700,143951724,572,572,572,572,5
|
|
20240620,141600,143948864,572,570,572,566,17001
|
|
20240620,141500,134311196,570,570,570,570,10
|
|
20240620,141400,134305496,569,572,572,569,33000
|
|
20240620,141300,115499359,572,577,577,572,18427
|
|
20240620,141200,104931195,577,578,578,577,4573
|
|
20240620,141100,102290419,579,579,579,579,0
|
|
20240620,141000,102290419,579,578,579,578,153
|
|
20240620,140900,102201833,579,579,579,579,1924
|
|
20240620,140800,101087837,580,580,580,580,0
|
|
20240620,140700,101087837,580,580,580,580,151
|
|
20240620,140600,101000257,580,580,580,580,787
|
|
20240620,140500,100543797,580,580,580,580,0
|
|
20240620,140400,100543797,580,580,580,580,737
|
|
20240620,140300,100116337,581,581,581,581,0
|
|
20240620,140200,100116337,581,581,581,581,0
|
|
20240620,140100,100116337,581,581,581,581,0
|
|
20240620,140000,100116337,581,581,581,581,112
|
|
20240620,135900,100051265,582,582,582,582,308
|
|
20240620,135800,99872009,582,582,582,582,0
|
|
20240620,135700,99872009,582,582,582,582,10
|
|
20240620,135600,99866189,582,582,582,582,0
|
|
20240620,135500,99866189,582,582,582,582,0
|
|
20240620,135400,99866189,582,582,582,582,0
|
|
20240620,135300,99866189,582,582,582,582,0
|
|
20240620,135200,99866189,582,582,582,582,0
|
|
20240620,135100,99866189,582,582,582,582,0
|
|
20240620,135000,99866189,582,582,582,582,1
|
|
20240620,134900,99865607,582,582,582,582,1
|
|
20240620,134800,99865025,582,582,582,582,0
|
|
20240620,134700,99865025,582,582,582,582,0
|
|
20240620,134600,99865025,582,582,582,582,50
|
|
20240620,134500,99835925,582,582,582,582,0
|
|
20240620,134400,99835925,582,582,582,582,2
|
|
20240620,134300,99834761,582,582,582,582,0
|
|
20240620,134200,99834761,582,582,582,582,7
|
|
20240620,134100,99830687,582,582,582,582,0
|
|
20240620,134000,99830687,582,582,582,582,20
|
|
20240620,133900,99819047,582,582,582,582,0
|
|
20240620,133800,99819047,582,582,582,582,0
|
|
20240620,133700,99819047,582,582,582,582,0
|
|
20240620,133600,99819047,582,582,582,582,0
|
|
20240620,133500,99819047,582,582,582,582,0
|
|
20240620,133400,99819047,582,582,582,582,0
|
|
20240620,133300,99819047,582,582,582,582,0
|
|
20240620,133200,99819047,582,582,582,582,0
|
|
20240620,133100,99819047,582,582,582,582,0
|
|
20240620,133000,99819047,582,582,582,582,0
|
|
20240620,132900,99819047,582,582,582,582,0
|
|
20240620,132800,99819047,582,582,582,582,563
|
|
20240620,132700,99491381,582,582,582,582,0
|
|
20240620,132600,99491381,582,582,582,582,0
|
|
20240620,132500,99491381,582,582,582,582,1000
|
|
20240620,132400,98909381,582,582,582,582,0
|
|
20240620,132300,98909381,582,582,582,582,0
|
|
20240620,132200,98909381,582,582,582,582,502
|
|
20240620,132100,98617217,581,581,581,581,0
|
|
20240620,132000,98617217,581,581,581,581,0
|
|
20240620,131900,98617217,581,581,581,581,207
|
|
20240620,131800,98496950,581,581,581,581,0
|
|
20240620,131700,98496950,581,581,581,581,0
|
|
20240620,131600,98496950,581,581,581,581,0
|
|
20240620,131500,98496950,581,581,581,581,4
|
|
20240620,131400,98494626,581,581,581,581,8
|
|
20240620,131300,98489978,581,578,581,578,3002
|
|
20240620,131200,96754816,581,581,581,581,2
|
|
20240620,131100,96753654,581,581,581,581,6
|
|
20240620,131000,96750168,581,581,581,581,6
|
|
20240620,130900,96746682,581,581,581,581,4
|
|
20240620,130800,96744358,581,581,581,581,0
|
|
20240620,130700,96744358,581,581,581,581,5
|
|
20240620,130600,96741453,579,580,580,579,1986
|
|
20240620,130500,95590795,580,580,580,580,0
|
|
20240620,130400,95590795,580,580,580,580,0
|
|
20240620,130300,95590795,580,580,580,580,40
|
|
20240620,130200,95567595,581,581,581,581,0
|
|
20240620,130100,95567595,581,581,581,581,0
|
|
20240620,130000,95567595,581,581,581,581,25
|
|
20240620,125900,95553070,580,580,580,580,0
|
|
20240620,125800,95553070,580,580,580,580,916
|
|
20240620,125700,95021790,580,580,580,580,0
|
|
20240620,125600,95021790,580,580,580,580,25
|
|
20240620,125500,95007290,580,580,580,580,0
|
|
20240620,125400,95007290,580,580,580,580,0
|
|
20240620,125300,95007290,580,580,580,580,0
|
|
20240620,125200,95007290,580,580,580,580,0
|
|
20240620,125100,95007290,580,580,580,580,0
|
|
20240620,125000,95007290,580,580,580,580,0
|
|
20240620,124900,95007290,580,580,580,580,0
|
|
20240620,124800,95007290,580,580,580,580,2
|
|
20240620,124700,95006130,580,580,580,580,70
|
|
20240620,124600,94965530,580,580,580,580,0
|
|
20240620,124500,94965530,580,580,580,580,0
|
|
20240620,124400,94965530,580,580,580,580,158
|
|
20240620,124300,94873890,581,581,581,581,5
|
|
20240620,124200,94870985,581,581,581,581,0
|
|
20240620,124100,94870985,581,581,581,581,2
|
|
20240620,124000,94869823,581,581,581,581,6000
|
|
20240620,123900,91383823,581,581,581,581,0
|
|
20240620,123800,91383823,581,581,581,581,0
|
|
20240620,123700,91383823,581,581,581,581,173
|
|
20240620,123600,91283310,581,581,581,581,0
|
|
20240620,123500,91283310,581,581,581,581,0
|
|
20240620,123400,91283310,581,581,581,581,0
|
|
20240620,123300,91283310,581,581,581,581,0
|
|
20240620,123200,91283310,581,581,581,581,0
|
|
20240620,123100,91283310,581,581,581,581,0
|
|
20240620,123000,91283310,581,581,581,581,0
|
|
20240620,122900,91283310,581,581,581,581,0
|
|
20240620,122800,91283310,581,581,581,581,1
|
|
20240620,122700,91282729,580,580,580,580,0
|
|
20240620,122600,91282729,580,580,580,580,0
|
|
20240620,122500,91282729,580,580,580,580,15
|
|
20240620,122400,91274029,580,580,580,580,0
|
|
20240620,122300,91274029,580,580,580,580,0
|
|
20240620,122200,91274029,580,580,580,580,100
|
|
20240620,122100,91216029,580,580,580,580,0
|
|
20240620,122000,91216029,580,580,580,580,1000
|
|
20240620,121900,90636029,580,580,580,580,0
|
|
20240620,121800,90636029,580,580,580,580,0
|
|
20240620,121700,90636029,580,580,580,580,0
|
|
20240620,121600,90636029,580,580,580,580,0
|
|
20240620,121500,90636029,580,580,580,580,100
|
|
20240620,121400,90578029,580,580,580,580,0
|
|
20240620,121300,90578029,580,580,580,580,0
|
|
20240620,121200,90578029,580,580,580,580,2971
|
|
20240620,121100,88854849,580,580,580,580,1
|
|
20240620,121000,88854269,575,575,575,575,0
|
|
20240620,120900,88854269,575,575,575,575,0
|
|
20240620,120800,88854269,575,575,575,575,0
|
|
20240620,120700,88854269,575,575,575,575,1800
|
|
20240620,120600,87819269,575,576,576,575,3200
|
|
20240620,120500,85977157,579,579,579,579,2
|
|
20240620,120400,85975999,575,575,575,575,0
|
|
20240620,120300,85975999,575,575,575,575,1
|
|
20240620,120200,85975424,575,580,580,575,28390
|
|
20240620,120100,69619235,580,580,580,580,0
|
|
20240620,120000,69619235,580,580,580,580,0
|
|
20240620,115900,69619235,580,581,581,580,393
|
|
20240620,115800,69391294,581,581,581,581,0
|
|
20240620,115700,69391294,581,581,581,581,0
|
|
20240620,115600,69391294,581,581,581,581,0
|
|
20240620,115500,69391294,581,581,581,581,1300
|
|
20240620,115400,68635994,581,581,581,581,0
|
|
20240620,115300,68635994,581,581,581,581,0
|
|
20240620,115200,68635994,581,581,581,581,243
|
|
20240620,115100,68494811,581,581,581,581,0
|
|
20240620,115000,68494811,581,581,581,581,0
|
|
20240620,114900,68494811,581,581,581,581,8
|
|
20240620,114800,68490163,580,580,580,580,0
|
|
20240620,114700,68490163,580,580,580,580,1545
|
|
20240620,114600,67594063,580,580,580,580,0
|
|
20240620,114500,67594063,580,580,580,580,0
|
|
20240620,114400,67594063,580,580,580,580,1028
|
|
20240620,114300,66997823,581,581,581,581,0
|
|
20240620,114200,66997823,581,581,581,581,0
|
|
20240620,114100,66997823,581,581,581,581,0
|
|
20240620,114000,66997823,581,581,581,581,0
|
|
20240620,113900,66997823,581,581,581,581,0
|
|
20240620,113800,66997823,581,581,581,581,0
|
|
20240620,113700,66997823,581,581,581,581,0
|
|
20240620,113600,66997823,581,581,581,581,0
|
|
20240620,113500,66997823,581,581,581,581,0
|
|
20240620,113400,66997823,581,581,581,581,0
|
|
20240620,113300,66997823,581,581,581,581,0
|
|
20240620,113200,66997823,581,581,581,581,1
|
|
20240620,113100,66997242,581,581,581,581,40
|
|
20240620,113000,66974002,576,578,578,576,22007
|
|
20240620,112900,54283098,578,579,579,578,200
|
|
20240620,112800,54167325,578,582,582,578,20000
|
|
20240620,112700,42579117,582,582,582,582,0
|
|
20240620,112600,42579117,582,582,582,582,0
|
|
20240620,112500,42579117,582,583,583,582,325
|
|
20240620,112400,42389948,582,582,582,582,0
|
|
20240620,112300,42389948,582,582,582,582,0
|
|
20240620,112200,42389948,582,582,582,582,0
|
|
20240620,112100,42389948,582,582,582,582,0
|
|
20240620,112000,42389948,582,582,582,582,0
|
|
20240620,111900,42389948,582,582,582,582,0
|
|
20240620,111800,42389948,582,582,582,582,0
|
|
20240620,111700,42389948,582,582,582,582,0
|
|
20240620,111600,42389948,582,582,582,582,0
|
|
20240620,111500,42389948,582,582,582,582,0
|
|
20240620,111400,42389948,582,582,582,582,0
|
|
20240620,111300,42389948,582,582,582,582,304
|
|
20240620,111200,42213020,582,582,582,582,0
|
|
20240620,111100,42213020,582,586,586,582,502
|
|
20240620,111000,41920848,586,586,586,586,0
|
|
20240620,110900,41920848,586,586,586,586,589
|
|
20240620,110800,41575694,587,587,587,587,0
|
|
20240620,110700,41575694,587,587,587,587,0
|
|
20240620,110600,41575694,587,587,587,587,0
|
|
20240620,110500,41575694,587,587,587,587,2
|
|
20240620,110400,41574520,587,582,587,581,930
|
|
20240620,110300,41033400,581,581,581,581,0
|
|
20240620,110200,41033400,581,581,581,581,0
|
|
20240620,110100,41033400,581,580,581,580,449
|
|
20240620,110000,40772540,580,580,580,580,0
|
|
20240620,105900,40772540,580,580,580,580,0
|
|
20240620,105800,40772540,580,580,580,580,0
|
|
20240620,105700,40772540,580,581,581,580,4600
|
|
20240620,105600,38102036,581,587,587,581,232
|
|
20240620,105500,37967127,587,587,587,587,5
|
|
20240620,105400,37964192,581,584,584,581,2356
|
|
20240620,105300,36595082,585,585,585,585,0
|
|
20240620,105200,36595082,585,585,585,585,40
|
|
20240620,105100,36571682,585,585,585,585,2
|
|
20240620,105000,36570512,587,587,587,587,0
|
|
20240620,104900,36570512,587,587,587,587,0
|
|
20240620,104800,36570512,587,587,587,587,0
|
|
20240620,104700,36570512,587,587,587,587,0
|
|
20240620,104600,36570512,587,587,587,587,0
|
|
20240620,104500,36570512,587,587,587,587,0
|
|
20240620,104400,36570512,587,586,587,581,6017
|
|
20240620,104300,33061891,586,586,586,586,0
|
|
20240620,104200,33061891,586,586,586,586,668
|
|
20240620,104100,32670443,587,587,587,587,0
|
|
20240620,104000,32670443,587,587,587,587,20
|
|
20240620,103900,32658703,587,587,587,587,11
|
|
20240620,103800,32652246,587,587,587,587,155
|
|
20240620,103700,32561261,587,587,587,587,0
|
|
20240620,103600,32561261,587,587,587,587,52
|
|
20240620,103500,32530737,587,587,587,587,1
|
|
20240620,103400,32530150,587,587,587,587,0
|
|
20240620,103300,32530150,587,587,587,587,0
|
|
20240620,103200,32530150,587,587,587,587,0
|
|
20240620,103100,32530150,587,587,587,587,1
|
|
20240620,103000,32529563,587,587,587,585,6805
|
|
20240620,102900,28545626,587,587,587,587,0
|
|
20240620,102800,28545626,587,587,587,587,0
|
|
20240620,102700,28545626,587,587,587,587,1335
|
|
20240620,102600,27761981,587,587,587,587,776
|
|
20240620,102500,27306469,588,588,588,588,3
|
|
20240620,102400,27304705,588,588,588,588,0
|
|
20240620,102300,27304705,588,588,588,588,0
|
|
20240620,102200,27304705,588,588,588,588,11
|
|
20240620,102100,27298237,588,588,588,588,0
|
|
20240620,102000,27298237,588,588,588,588,0
|
|
20240620,101900,27298237,588,588,588,588,2
|
|
20240620,101800,27297061,588,588,588,588,0
|
|
20240620,101700,27297061,588,588,588,588,24
|
|
20240620,101600,27282949,589,589,589,589,3
|
|
20240620,101500,27281182,589,589,589,589,121
|
|
20240620,101400,27209913,588,588,588,588,0
|
|
20240620,101300,27209913,588,588,588,588,0
|
|
20240620,101200,27209913,588,589,589,588,2688
|
|
20240620,101100,25629210,589,590,590,589,404
|
|
20240620,101000,25391253,590,590,590,590,0
|
|
20240620,100900,25391253,590,590,590,590,0
|
|
20240620,100800,25391253,590,590,590,590,0
|
|
20240620,100700,25391253,590,590,590,590,0
|
|
20240620,100600,25391253,590,590,590,590,15
|
|
20240620,100500,25382403,590,590,590,590,8
|
|
20240620,100400,25377683,590,590,590,590,0
|
|
20240620,100300,25377683,590,590,590,590,3
|
|
20240620,100200,25375913,590,590,590,590,0
|
|
20240620,100100,25375913,590,590,590,590,5
|
|
20240620,100000,25372963,591,591,591,591,0
|
|
20240620,095900,25372963,591,591,591,591,0
|
|
20240620,095800,25372963,591,591,591,591,0
|
|
20240620,095700,25372963,591,591,591,591,3
|
|
20240620,095600,25371190,591,591,591,591,39
|
|
20240620,095500,25348141,591,591,591,591,6
|
|
20240620,095400,25344595,591,591,591,591,6
|
|
20240620,095300,25341049,591,591,591,591,0
|
|
20240620,095200,25341049,591,591,591,591,0
|
|
20240620,095100,25341049,591,591,591,591,0
|
|
20240620,095000,25341049,591,591,591,591,40
|
|
20240620,094900,25317409,588,588,588,588,0
|
|
20240620,094800,25317409,588,589,589,588,1000
|
|
20240620,094700,24729332,589,589,589,589,215
|
|
20240620,094600,24602697,589,589,589,589,0
|
|
20240620,094500,24602697,589,589,589,589,0
|
|
20240620,094400,24602697,589,589,589,589,1000
|
|
20240620,094300,24013697,591,591,591,591,1
|
|
20240620,094200,24013106,590,590,590,590,0
|
|
20240620,094100,24013106,590,590,590,590,90
|
|
20240620,094000,23960006,591,591,591,591,160
|
|
20240620,093900,23865446,590,590,590,590,625
|
|
20240620,093800,23496696,588,588,588,588,1892
|
|
20240620,093700,22384200,588,588,588,588,2100
|
|
20240620,093600,21149400,588,586,588,586,1008
|
|
20240620,093500,20558696,586,586,586,586,5
|
|
20240620,093400,20555766,585,589,589,585,1500
|
|
20240620,093300,19677698,590,590,590,590,10
|
|
20240620,093200,19671798,590,590,590,590,0
|
|
20240620,093100,19671798,590,590,590,590,1
|
|
20240620,093000,19671208,590,590,590,590,10
|
|
20240620,092900,19665308,591,590,591,590,15
|
|
20240620,092800,19656453,590,590,590,590,0
|
|
20240620,092700,19656453,590,590,590,590,0
|
|
20240620,092600,19656453,590,590,590,590,45
|
|
20240620,092500,19629903,590,591,591,590,7700
|
|
20240620,092400,15086351,591,591,591,591,0
|
|
20240620,092300,15086351,591,592,592,591,1016
|
|
20240620,092200,14485894,593,593,593,593,0
|
|
20240620,092100,14485894,593,593,593,593,0
|
|
20240620,092000,14485894,593,593,593,593,0
|
|
20240620,091900,14485894,593,593,593,593,334
|
|
20240620,091800,14287832,593,593,593,593,666
|
|
20240620,091700,13892894,593,593,593,593,334
|
|
20240620,091600,13694832,595,595,595,595,0
|
|
20240620,091500,13694832,595,595,595,595,3
|
|
20240620,091400,13693047,593,593,593,593,0
|
|
20240620,091300,13693047,593,593,593,593,0
|
|
20240620,091200,13693047,593,593,593,593,0
|
|
20240620,091100,13693047,593,593,593,593,0
|
|
20240620,091000,13693047,593,593,593,593,0
|
|
20240620,090900,13693047,593,593,593,593,0
|
|
20240620,090800,13693047,593,593,593,593,10390
|
|
20240620,090700,7531777,596,596,596,596,0
|
|
20240620,090600,7531777,596,596,596,596,1
|
|
20240620,090500,7531181,593,593,593,593,0
|
|
20240620,090400,7531181,593,593,593,593,2000
|
|
20240620,090300,6345181,593,593,593,593,52
|
|
20240620,090200,6314345,593,593,593,593,55
|
|
20240620,090100,6281730,590,590,590,590,8511
|
|
20240620,090000,1260240,590,590,590,590,2136
|