578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183500,65445077,631,631,631,631,1416
|
|
20240619,183400,65445077,631,631,631,631,0
|
|
20240619,183300,65445077,631,631,631,631,0
|
|
20240619,183200,65445077,631,631,631,631,0
|
|
20240619,183100,65445077,631,631,631,631,0
|
|
20240619,183000,65445077,631,631,631,631,0
|
|
20240619,182900,65445077,631,631,631,631,0
|
|
20240619,182800,65445077,631,631,631,631,0
|
|
20240619,182700,65445077,631,631,631,631,0
|
|
20240619,182600,65445077,631,631,631,631,0
|
|
20240619,182500,65445077,631,631,631,631,0
|
|
20240619,182400,65445077,631,631,631,631,0
|
|
20240619,182300,65445077,631,631,631,631,0
|
|
20240619,182200,65445077,631,631,631,631,0
|
|
20240619,182100,65445077,631,631,631,631,0
|
|
20240619,182000,65445077,631,631,631,631,0
|
|
20240619,181900,65445077,631,631,631,631,0
|
|
20240619,181800,65445077,631,631,631,631,0
|
|
20240619,181700,65445077,631,631,631,631,0
|
|
20240619,181600,65445077,631,631,631,631,0
|
|
20240619,181500,65445077,631,631,631,631,0
|
|
20240619,181400,65445077,631,631,631,631,0
|
|
20240619,181300,65445077,631,631,631,631,0
|
|
20240619,181200,65445077,631,631,631,631,0
|
|
20240619,181100,65445077,631,631,631,631,0
|
|
20240619,181000,65445077,631,631,631,631,0
|
|
20240619,180900,65445077,631,631,631,631,0
|
|
20240619,180800,65445077,631,631,631,631,0
|
|
20240619,180700,65445077,631,631,631,631,0
|
|
20240619,180600,65445077,631,631,631,631,0
|
|
20240619,180500,65445077,631,631,631,631,1416
|
|
20240619,180400,65445077,631,631,631,631,0
|
|
20240619,180300,65445077,631,631,631,631,0
|
|
20240619,180200,65445077,631,631,631,631,0
|
|
20240619,180100,65445077,631,631,631,631,0
|
|
20240619,180000,65445077,631,631,631,631,0
|
|
20240619,175900,65445077,631,631,631,631,0
|
|
20240619,175800,65445077,631,631,631,631,0
|
|
20240619,175700,65445077,631,631,631,631,0
|
|
20240619,175600,65445077,631,631,631,631,0
|
|
20240619,175500,65445077,631,631,631,631,0
|
|
20240619,175400,65445077,631,631,631,631,0
|
|
20240619,175300,65445077,631,631,631,631,0
|
|
20240619,175200,65445077,631,631,631,631,0
|
|
20240619,175100,65445077,631,631,631,631,0
|
|
20240619,175000,65445077,631,631,631,631,0
|
|
20240619,174900,65445077,631,631,631,631,0
|
|
20240619,174800,65445077,631,631,631,631,0
|
|
20240619,174700,65445077,631,631,631,631,0
|
|
20240619,174600,65445077,631,631,631,631,0
|
|
20240619,174500,65445077,631,631,631,631,0
|
|
20240619,174400,65445077,631,631,631,631,0
|
|
20240619,174300,65445077,631,631,631,631,0
|
|
20240619,174200,65445077,631,631,631,631,0
|
|
20240619,174100,65445077,631,631,631,631,0
|
|
20240619,174000,65445077,631,631,631,631,0
|
|
20240619,173900,65445077,631,631,631,631,0
|
|
20240619,173800,65445077,631,631,631,631,0
|
|
20240619,173700,65445077,631,631,631,631,0
|
|
20240619,173600,65445077,631,631,631,631,0
|
|
20240619,173500,65445077,631,631,631,631,1416
|
|
20240619,173400,65445077,631,631,631,631,0
|
|
20240619,173300,65445077,631,631,631,631,0
|
|
20240619,173200,65445077,631,631,631,631,0
|
|
20240619,173100,65445077,631,631,631,631,0
|
|
20240619,173000,65445077,631,631,631,631,0
|
|
20240619,172900,65445077,631,631,631,631,0
|
|
20240619,172800,65445077,631,631,631,631,0
|
|
20240619,172700,65445077,631,631,631,631,0
|
|
20240619,172600,65445077,631,631,631,631,0
|
|
20240619,172500,65445077,631,631,631,631,0
|
|
20240619,172400,65445077,631,631,631,631,0
|
|
20240619,172300,65445077,631,631,631,631,0
|
|
20240619,172200,65445077,631,631,631,631,0
|
|
20240619,172100,65445077,631,631,631,631,0
|
|
20240619,172000,65445077,631,631,631,631,0
|
|
20240619,171900,65445077,631,631,631,631,0
|
|
20240619,171800,65445077,631,631,631,631,0
|
|
20240619,171700,65445077,631,631,631,631,0
|
|
20240619,171600,65445077,631,631,631,631,0
|
|
20240619,171500,65445077,631,631,631,631,0
|
|
20240619,171400,65445077,631,631,631,631,0
|
|
20240619,171300,65445077,631,631,631,631,0
|
|
20240619,171200,65445077,631,631,631,631,0
|
|
20240619,171100,65445077,631,631,631,631,0
|
|
20240619,171000,65445077,631,631,631,631,0
|
|
20240619,170900,65445077,631,631,631,631,0
|
|
20240619,170800,65445077,631,631,631,631,0
|
|
20240619,170700,65445077,631,631,631,631,0
|
|
20240619,170600,65445077,631,631,631,631,0
|
|
20240619,170500,65445077,631,631,631,631,1416
|
|
20240619,170400,65445077,631,631,631,631,0
|
|
20240619,170300,65445077,631,631,631,631,0
|
|
20240619,170200,65445077,631,631,631,631,0
|
|
20240619,170100,65445077,631,631,631,631,0
|
|
20240619,170000,65445077,631,631,631,631,0
|
|
20240619,165900,65445077,631,631,631,631,0
|
|
20240619,165800,65445077,631,631,631,631,0
|
|
20240619,165700,65445077,631,631,631,631,0
|
|
20240619,165600,65445077,631,631,631,631,0
|
|
20240619,165500,65445077,631,631,631,631,0
|
|
20240619,165400,65445077,631,631,631,631,0
|
|
20240619,165300,65445077,631,631,631,631,0
|
|
20240619,165200,65445077,631,631,631,631,0
|
|
20240619,165100,65445077,631,631,631,631,0
|
|
20240619,165000,65445077,631,631,631,631,0
|
|
20240619,164900,65445077,631,631,631,631,0
|
|
20240619,164800,65445077,631,631,631,631,0
|
|
20240619,164700,65445077,631,631,631,631,0
|
|
20240619,164600,65445077,631,631,631,631,0
|
|
20240619,164500,65445077,631,631,631,631,0
|
|
20240619,164400,65445077,631,631,631,631,0
|
|
20240619,164300,65445077,631,631,631,631,0
|
|
20240619,164200,65445077,631,631,631,631,0
|
|
20240619,164100,65445077,631,631,631,631,0
|
|
20240619,164000,65445077,631,631,631,631,0
|
|
20240619,163900,65445077,631,631,631,631,0
|
|
20240619,163800,65445077,631,631,631,631,0
|
|
20240619,163700,65445077,631,631,631,631,0
|
|
20240619,163600,65445077,631,631,631,631,0
|
|
20240619,163500,65445077,631,631,631,631,1416
|
|
20240619,163400,65445077,631,631,631,631,0
|
|
20240619,163300,65445077,631,631,631,631,0
|
|
20240619,163200,65445077,631,631,631,631,0
|
|
20240619,163100,65445077,631,631,631,631,0
|
|
20240619,163000,65445077,631,631,631,631,0
|
|
20240619,162900,65445077,631,631,631,631,0
|
|
20240619,162800,65445077,631,631,631,631,0
|
|
20240619,162700,65445077,631,631,631,631,0
|
|
20240619,162600,65445077,631,631,631,631,0
|
|
20240619,162500,65445077,631,631,631,631,0
|
|
20240619,162400,65445077,631,631,631,631,0
|
|
20240619,162300,65445077,631,631,631,631,0
|
|
20240619,162200,65445077,631,631,631,631,0
|
|
20240619,162100,65445077,631,631,631,631,0
|
|
20240619,162000,65445077,631,631,631,631,0
|
|
20240619,161900,65445077,631,631,631,631,0
|
|
20240619,161800,65445077,631,631,631,631,0
|
|
20240619,161700,65445077,631,631,631,631,0
|
|
20240619,161600,65445077,631,631,631,631,0
|
|
20240619,161500,65445077,631,631,631,631,0
|
|
20240619,161400,65445077,631,631,631,631,0
|
|
20240619,161300,65445077,631,631,631,631,0
|
|
20240619,161200,65445077,631,631,631,631,0
|
|
20240619,161100,65445077,631,631,631,631,0
|
|
20240619,161000,65445077,631,631,631,631,0
|
|
20240619,160900,65445077,631,631,631,631,0
|
|
20240619,160800,65445077,631,631,631,631,0
|
|
20240619,160700,65445077,631,631,631,631,0
|
|
20240619,160600,65445077,631,631,631,631,0
|
|
20240619,160500,65445077,631,631,631,631,1416
|
|
20240619,160400,65445077,631,631,631,631,0
|
|
20240619,160300,65445077,631,631,631,631,0
|
|
20240619,160200,65445077,631,631,631,631,0
|
|
20240619,160100,65445077,631,631,631,631,0
|
|
20240619,160000,65445077,631,631,631,631,0
|
|
20240619,155900,65445077,631,631,631,631,0
|
|
20240619,155800,65445077,631,631,631,631,0
|
|
20240619,155700,65445077,631,631,631,631,0
|
|
20240619,155600,65445077,631,631,631,631,0
|
|
20240619,155500,65445077,631,631,631,631,0
|
|
20240619,155400,65445077,631,631,631,631,0
|
|
20240619,155300,65445077,631,631,631,631,0
|
|
20240619,155200,65445077,631,631,631,631,0
|
|
20240619,155100,65445077,631,631,631,631,0
|
|
20240619,155000,65445077,631,631,631,631,0
|
|
20240619,154900,65445077,631,631,631,631,0
|
|
20240619,154800,65445077,631,631,631,631,0
|
|
20240619,154700,65445077,631,631,631,631,0
|
|
20240619,154600,65445077,631,631,631,631,0
|
|
20240619,154500,65445077,631,631,631,631,0
|
|
20240619,154400,65445077,631,631,631,631,0
|
|
20240619,154300,65445077,631,631,631,631,0
|
|
20240619,154200,65445077,631,631,631,631,0
|
|
20240619,154100,65445077,631,631,631,631,0
|
|
20240619,154000,65445077,631,631,631,631,0
|
|
20240619,153900,65445077,631,631,631,631,0
|
|
20240619,153800,65445077,631,631,631,631,0
|
|
20240619,153700,65445077,631,631,631,631,0
|
|
20240619,153600,65445077,631,631,631,631,0
|
|
20240619,153500,65445077,631,631,631,631,1416
|
|
20240619,153400,65445077,631,631,631,631,0
|
|
20240619,153300,65445077,631,631,631,631,0
|
|
20240619,153200,65445077,631,631,631,631,0
|
|
20240619,153100,65445077,631,631,631,631,0
|
|
20240619,153000,65445077,631,631,631,631,1416
|
|
20240619,152900,64551581,631,631,631,631,0
|
|
20240619,152800,64551581,631,631,631,631,0
|
|
20240619,152700,64551581,631,631,631,631,0
|
|
20240619,152600,64551581,631,631,631,631,0
|
|
20240619,152500,64551581,631,631,631,631,0
|
|
20240619,152400,64551581,631,631,631,631,0
|
|
20240619,152300,64551581,631,631,631,631,0
|
|
20240619,152200,64551581,631,631,631,631,0
|
|
20240619,152100,64551581,631,631,631,631,0
|
|
20240619,152000,64551581,631,631,631,631,0
|
|
20240619,151900,64551581,631,631,631,631,58
|
|
20240619,151800,64514983,630,630,630,630,50
|
|
20240619,151700,64483483,629,629,629,629,9
|
|
20240619,151600,64477822,629,629,629,629,0
|
|
20240619,151500,64477822,629,629,629,629,29
|
|
20240619,151400,64459581,629,629,629,629,90
|
|
20240619,151300,64402971,629,629,629,629,0
|
|
20240619,151200,64402971,629,629,629,629,0
|
|
20240619,151100,64402971,629,629,629,629,0
|
|
20240619,151000,64402971,629,629,629,629,360
|
|
20240619,150900,64176531,629,629,629,629,0
|
|
20240619,150800,64176531,629,629,629,629,0
|
|
20240619,150700,64176531,629,629,629,629,0
|
|
20240619,150600,64176531,629,629,629,629,3136
|
|
20240619,150500,62203987,632,632,632,632,0
|
|
20240619,150400,62203987,632,630,632,630,5
|
|
20240619,150300,62200830,629,629,629,629,0
|
|
20240619,150200,62200830,629,629,629,629,19
|
|
20240619,150100,62188879,632,632,632,632,0
|
|
20240619,150000,62188879,632,632,632,632,0
|
|
20240619,145900,62188879,632,631,632,631,100
|
|
20240619,145800,62125685,632,632,632,632,0
|
|
20240619,145700,62125685,632,632,632,632,119
|
|
20240619,145600,62050477,631,631,631,631,2005
|
|
20240619,145500,60785322,631,629,631,629,1171
|
|
20240619,145400,60046523,630,630,630,630,0
|
|
20240619,145300,60046523,630,630,630,630,0
|
|
20240619,145200,60046523,630,630,630,630,0
|
|
20240619,145100,60046523,630,630,630,630,0
|
|
20240619,145000,60046523,630,630,630,630,0
|
|
20240619,144900,60046523,630,630,630,630,0
|
|
20240619,144800,60046523,630,630,630,630,0
|
|
20240619,144700,60046523,630,630,630,630,0
|
|
20240619,144600,60046523,630,630,630,630,0
|
|
20240619,144500,60046523,630,630,630,630,10
|
|
20240619,144400,60040223,628,628,628,628,0
|
|
20240619,144300,60040223,628,628,628,628,0
|
|
20240619,144200,60040223,628,628,628,628,136
|
|
20240619,144100,59954815,628,628,628,628,40
|
|
20240619,144000,59929695,627,627,627,627,1
|
|
20240619,143900,59929068,628,628,628,628,0
|
|
20240619,143800,59929068,628,628,628,628,0
|
|
20240619,143700,59929068,628,628,628,628,0
|
|
20240619,143600,59929068,628,628,628,628,0
|
|
20240619,143500,59929068,628,628,628,628,0
|
|
20240619,143400,59929068,628,628,628,628,0
|
|
20240619,143300,59929068,628,628,628,628,0
|
|
20240619,143200,59929068,628,628,628,628,0
|
|
20240619,143100,59929068,628,628,628,628,0
|
|
20240619,143000,59929068,628,628,628,628,0
|
|
20240619,142900,59929068,628,628,628,628,30
|
|
20240619,142800,59910228,629,629,629,629,0
|
|
20240619,142700,59910228,629,629,629,629,2
|
|
20240619,142600,59908970,629,629,629,629,0
|
|
20240619,142500,59908970,629,629,629,629,38
|
|
20240619,142400,59885068,629,629,629,629,0
|
|
20240619,142300,59885068,629,629,629,629,7
|
|
20240619,142200,59880665,628,628,628,628,0
|
|
20240619,142100,59880665,628,628,628,628,0
|
|
20240619,142000,59880665,628,628,628,628,0
|
|
20240619,141900,59880665,628,628,628,628,0
|
|
20240619,141800,59880665,628,628,628,628,0
|
|
20240619,141700,59880665,628,628,628,628,0
|
|
20240619,141600,59880665,628,628,628,628,0
|
|
20240619,141500,59880665,628,628,628,628,0
|
|
20240619,141400,59880665,628,628,628,628,0
|
|
20240619,141300,59880665,628,628,628,628,1
|
|
20240619,141200,59880037,630,630,630,630,0
|
|
20240619,141100,59880037,630,630,630,630,0
|
|
20240619,141000,59880037,630,630,630,630,0
|
|
20240619,140900,59880037,630,630,630,630,0
|
|
20240619,140800,59880037,630,628,630,628,33
|
|
20240619,140700,59859308,629,629,629,629,3000
|
|
20240619,140600,57972308,629,629,629,629,90
|
|
20240619,140500,57915698,626,626,626,626,0
|
|
20240619,140400,57915698,626,626,626,626,1
|
|
20240619,140300,57915072,626,626,626,626,4250
|
|
20240619,140200,55254572,627,628,628,627,1452
|
|
20240619,140100,54344062,628,628,628,628,0
|
|
20240619,140000,54344062,628,628,628,628,0
|
|
20240619,135900,54344062,628,628,628,628,0
|
|
20240619,135800,54344062,628,628,628,628,0
|
|
20240619,135700,54344062,628,630,630,628,2664
|
|
20240619,135600,52671050,630,630,630,630,0
|
|
20240619,135500,52671050,630,630,630,630,0
|
|
20240619,135400,52671050,630,630,630,630,0
|
|
20240619,135300,52671050,630,630,630,630,1
|
|
20240619,135200,52670420,629,630,630,629,165
|
|
20240619,135100,52566471,632,632,632,632,0
|
|
20240619,135000,52566471,632,632,632,632,0
|
|
20240619,134900,52566471,632,631,632,631,85
|
|
20240619,134800,52512752,630,631,631,630,177
|
|
20240619,134700,52401074,631,631,631,631,0
|
|
20240619,134600,52401074,631,631,631,631,0
|
|
20240619,134500,52401074,631,631,631,631,0
|
|
20240619,134400,52401074,631,631,631,631,0
|
|
20240619,134300,52401074,631,631,631,631,0
|
|
20240619,134200,52401074,631,631,631,631,0
|
|
20240619,134100,52401074,631,631,631,631,0
|
|
20240619,134000,52401074,631,631,631,631,0
|
|
20240619,133900,52401074,631,631,631,631,0
|
|
20240619,133800,52401074,631,631,631,631,0
|
|
20240619,133700,52401074,631,631,631,631,0
|
|
20240619,133600,52401074,631,631,631,631,0
|
|
20240619,133500,52401074,631,631,631,631,0
|
|
20240619,133400,52401074,631,631,631,631,0
|
|
20240619,133300,52401074,631,631,631,631,0
|
|
20240619,133200,52401074,631,631,631,631,0
|
|
20240619,133100,52401074,631,631,631,631,0
|
|
20240619,133000,52401074,631,631,631,631,0
|
|
20240619,132900,52401074,631,631,631,631,0
|
|
20240619,132800,52401074,631,631,631,631,0
|
|
20240619,132700,52401074,631,631,631,631,0
|
|
20240619,132600,52401074,631,631,631,631,0
|
|
20240619,132500,52401074,631,631,631,631,0
|
|
20240619,132400,52401074,631,631,631,631,99
|
|
20240619,132300,52338605,631,631,631,631,0
|
|
20240619,132200,52338605,631,631,631,631,0
|
|
20240619,132100,52338605,631,631,631,631,0
|
|
20240619,132000,52338605,631,631,631,631,0
|
|
20240619,131900,52338605,631,631,631,631,0
|
|
20240619,131800,52338605,631,630,631,630,2
|
|
20240619,131700,52337344,631,631,631,631,0
|
|
20240619,131600,52337344,631,632,633,631,2814
|
|
20240619,131500,50561706,630,630,630,630,2826
|
|
20240619,131400,48781326,629,629,629,629,0
|
|
20240619,131300,48781326,629,629,629,629,1
|
|
20240619,131200,48780697,630,630,630,630,0
|
|
20240619,131100,48780697,630,630,630,630,0
|
|
20240619,131000,48780697,630,630,630,630,0
|
|
20240619,130900,48780697,630,630,630,630,0
|
|
20240619,130800,48780697,630,630,630,630,0
|
|
20240619,130700,48780697,630,630,630,630,0
|
|
20240619,130600,48780697,630,630,630,630,0
|
|
20240619,130500,48780697,630,630,630,630,0
|
|
20240619,130400,48780697,630,630,630,630,97
|
|
20240619,130300,48719587,629,629,629,629,0
|
|
20240619,130200,48719587,629,629,629,629,432
|
|
20240619,130100,48447859,629,629,629,629,352
|
|
20240619,130000,48226451,629,629,629,629,0
|
|
20240619,125900,48226451,629,629,629,629,0
|
|
20240619,125800,48226451,629,630,630,629,3502
|
|
20240619,125700,46023429,635,635,635,635,0
|
|
20240619,125600,46023429,635,632,635,632,11
|
|
20240619,125500,46016450,635,635,635,635,0
|
|
20240619,125400,46016450,635,635,635,635,0
|
|
20240619,125300,46016450,635,635,635,635,0
|
|
20240619,125200,46016450,635,635,635,635,0
|
|
20240619,125100,46016450,635,632,635,632,2
|
|
20240619,125000,46015183,632,632,632,632,0
|
|
20240619,124900,46015183,632,632,632,632,0
|
|
20240619,124800,46015183,632,632,632,632,0
|
|
20240619,124700,46015183,632,632,632,632,0
|
|
20240619,124600,46015183,632,632,632,632,0
|
|
20240619,124500,46015183,632,632,632,632,0
|
|
20240619,124400,46015183,632,632,632,632,0
|
|
20240619,124300,46015183,632,632,632,632,0
|
|
20240619,124200,46015183,632,632,632,632,0
|
|
20240619,124100,46015183,632,632,632,632,0
|
|
20240619,124000,46015183,632,632,632,632,0
|
|
20240619,123900,46015183,632,632,632,632,0
|
|
20240619,123800,46015183,632,632,632,632,0
|
|
20240619,123700,46015183,632,632,632,632,1
|
|
20240619,123600,46014551,632,632,632,632,0
|
|
20240619,123500,46014551,632,632,632,632,0
|
|
20240619,123400,46014551,632,632,632,632,0
|
|
20240619,123300,46014551,632,632,632,632,1
|
|
20240619,123200,46013919,633,633,633,633,100
|
|
20240619,123100,45950619,635,635,635,635,0
|
|
20240619,123000,45950619,635,633,635,633,130
|
|
20240619,122900,45868249,632,633,633,632,84
|
|
20240619,122800,45815121,633,630,633,630,4
|
|
20240619,122700,45812595,629,629,629,629,16
|
|
20240619,122600,45802531,629,630,630,629,4083
|
|
20240619,122500,43232929,635,635,635,635,0
|
|
20240619,122400,43232929,635,635,635,635,0
|
|
20240619,122300,43232929,635,635,635,635,0
|
|
20240619,122200,43232929,635,635,635,635,0
|
|
20240619,122100,43232929,635,635,635,635,0
|
|
20240619,122000,43232929,635,632,635,632,3
|
|
20240619,121900,43231027,632,632,632,632,0
|
|
20240619,121800,43231027,632,632,632,632,32
|
|
20240619,121700,43210803,635,631,635,631,10
|
|
20240619,121600,43204467,630,630,630,630,1000
|
|
20240619,121500,42574467,630,630,630,630,1
|
|
20240619,121400,42573837,632,632,632,632,0
|
|
20240619,121300,42573837,632,632,632,632,3
|
|
20240619,121200,42571941,632,630,632,630,6586
|
|
20240619,121100,38416148,630,630,630,630,0
|
|
20240619,121000,38416148,630,629,630,629,5000
|
|
20240619,120900,35269343,628,628,628,628,1
|
|
20240619,120800,35268715,629,629,629,629,0
|
|
20240619,120700,35268715,629,629,629,629,0
|
|
20240619,120600,35268715,629,629,629,629,0
|
|
20240619,120500,35268715,629,629,629,629,0
|
|
20240619,120400,35268715,629,629,629,629,0
|
|
20240619,120300,35268715,629,629,629,629,0
|
|
20240619,120200,35268715,629,629,629,629,0
|
|
20240619,120100,35268715,629,629,629,629,0
|
|
20240619,120000,35268715,629,629,629,629,40
|
|
20240619,115900,35243555,628,628,628,628,0
|
|
20240619,115800,35243555,628,628,628,628,0
|
|
20240619,115700,35243555,628,628,628,628,0
|
|
20240619,115600,35243555,628,628,628,628,74
|
|
20240619,115500,35197083,628,628,628,628,0
|
|
20240619,115400,35197083,628,628,628,628,0
|
|
20240619,115300,35197083,628,628,628,628,0
|
|
20240619,115200,35197083,628,628,628,628,753
|
|
20240619,115100,34724199,628,628,628,628,0
|
|
20240619,115000,34724199,628,629,629,628,739
|
|
20240619,114900,34259369,629,628,629,628,394
|
|
20240619,114800,34011922,628,628,628,628,1
|
|
20240619,114700,34011294,629,629,629,629,0
|
|
20240619,114600,34011294,629,629,629,629,0
|
|
20240619,114500,34011294,629,629,629,629,0
|
|
20240619,114400,34011294,629,629,629,629,0
|
|
20240619,114300,34011294,629,629,629,629,0
|
|
20240619,114200,34011294,629,629,629,629,0
|
|
20240619,114100,34011294,629,629,629,629,100
|
|
20240619,114000,33948394,628,628,628,628,0
|
|
20240619,113900,33948394,628,628,628,628,1
|
|
20240619,113800,33947766,628,628,628,628,0
|
|
20240619,113700,33947766,628,628,628,628,0
|
|
20240619,113600,33947766,628,628,628,628,3297
|
|
20240619,113500,31877250,627,627,627,627,0
|
|
20240619,113400,31877250,627,628,628,627,45
|
|
20240619,113300,31848995,628,628,628,628,0
|
|
20240619,113200,31848995,628,628,628,628,0
|
|
20240619,113100,31848995,628,630,630,628,1062
|
|
20240619,113000,31181750,630,630,630,630,0
|
|
20240619,112900,31181750,630,630,630,630,0
|
|
20240619,112800,31181750,630,630,630,630,0
|
|
20240619,112700,31181750,630,630,630,630,0
|
|
20240619,112600,31181750,630,630,630,630,0
|
|
20240619,112500,31181750,630,630,630,630,1
|
|
20240619,112400,31181120,631,631,631,631,0
|
|
20240619,112300,31181120,631,631,631,631,0
|
|
20240619,112200,31181120,631,631,631,631,0
|
|
20240619,112100,31181120,631,631,631,631,0
|
|
20240619,112000,31181120,631,631,631,631,0
|
|
20240619,111900,31181120,631,631,631,631,4
|
|
20240619,111800,31178596,629,630,630,629,501
|
|
20240619,111700,30863466,631,631,631,631,1
|
|
20240619,111600,30862835,631,629,631,629,2
|
|
20240619,111500,30861575,631,630,631,630,43
|
|
20240619,111400,30834443,630,630,630,630,0
|
|
20240619,111300,30834443,630,630,630,630,0
|
|
20240619,111200,30834443,630,630,630,630,0
|
|
20240619,111100,30834443,630,630,630,630,0
|
|
20240619,111000,30834443,630,630,630,630,228
|
|
20240619,110900,30690803,630,629,630,629,5
|
|
20240619,110800,30687657,631,631,631,631,0
|
|
20240619,110700,30687657,631,629,631,629,411
|
|
20240619,110600,30429116,629,631,631,629,2200
|
|
20240619,110500,29043620,631,631,631,631,0
|
|
20240619,110400,29043620,631,631,631,631,0
|
|
20240619,110300,29043620,631,631,631,631,0
|
|
20240619,110200,29043620,631,631,631,631,0
|
|
20240619,110100,29043620,631,631,631,631,10
|
|
20240619,110000,29037310,631,631,631,631,0
|
|
20240619,105900,29037310,631,631,631,631,0
|
|
20240619,105800,29037310,631,631,631,631,0
|
|
20240619,105700,29037310,631,631,631,631,0
|
|
20240619,105600,29037310,631,631,631,631,20
|
|
20240619,105500,29024690,631,631,631,631,0
|
|
20240619,105400,29024690,631,634,634,631,7485
|
|
20240619,105300,24293030,636,636,636,636,0
|
|
20240619,105200,24293030,636,636,636,636,4
|
|
20240619,105100,24290486,634,634,634,634,0
|
|
20240619,105000,24290486,634,634,634,634,0
|
|
20240619,104900,24290486,634,634,634,634,0
|
|
20240619,104800,24290486,634,634,634,634,100
|
|
20240619,104700,24227086,636,636,636,636,0
|
|
20240619,104600,24227086,636,636,636,636,0
|
|
20240619,104500,24227086,636,636,636,636,0
|
|
20240619,104400,24227086,636,636,636,636,0
|
|
20240619,104300,24227086,636,636,636,636,0
|
|
20240619,104200,24227086,636,636,636,636,0
|
|
20240619,104100,24227086,636,634,636,634,56
|
|
20240619,104000,24191570,636,636,636,636,0
|
|
20240619,103900,24191570,636,636,636,636,0
|
|
20240619,103800,24191570,636,636,636,636,0
|
|
20240619,103700,24191570,636,636,636,636,0
|
|
20240619,103600,24191570,636,636,636,636,0
|
|
20240619,103500,24191570,636,636,636,636,0
|
|
20240619,103400,24191570,636,636,636,636,0
|
|
20240619,103300,24191570,636,636,636,636,0
|
|
20240619,103200,24191570,636,636,636,636,1
|
|
20240619,103100,24190934,634,633,634,633,993
|
|
20240619,103000,23561484,635,635,635,635,0
|
|
20240619,102900,23561484,635,635,635,635,0
|
|
20240619,102800,23561484,635,635,635,635,0
|
|
20240619,102700,23561484,635,635,635,635,0
|
|
20240619,102600,23561484,635,635,635,635,0
|
|
20240619,102500,23561484,635,635,635,635,0
|
|
20240619,102400,23561484,635,635,635,635,1
|
|
20240619,102300,23560849,633,633,633,633,0
|
|
20240619,102200,23560849,633,633,633,633,0
|
|
20240619,102100,23560849,633,633,633,633,0
|
|
20240619,102000,23560849,633,633,633,633,0
|
|
20240619,101900,23560849,633,633,633,633,1
|
|
20240619,101800,23560216,635,635,635,635,54
|
|
20240619,101700,23525926,635,635,636,635,10
|
|
20240619,101600,23519574,636,636,636,636,0
|
|
20240619,101500,23519574,636,636,636,636,0
|
|
20240619,101400,23519574,636,636,636,636,0
|
|
20240619,101300,23519574,636,635,636,635,200
|
|
20240619,101200,23392375,636,635,636,635,501
|
|
20240619,101100,23073741,635,635,635,635,786
|
|
20240619,101000,22574631,635,635,635,635,2
|
|
20240619,100900,22573361,635,635,635,635,0
|
|
20240619,100800,22573361,635,635,635,635,0
|
|
20240619,100700,22573361,635,635,635,635,0
|
|
20240619,100600,22573361,635,635,635,635,1
|
|
20240619,100500,22572726,635,635,635,635,4
|
|
20240619,100400,22570186,635,635,635,635,9
|
|
20240619,100300,22564471,635,635,635,635,1
|
|
20240619,100200,22563836,635,635,635,635,0
|
|
20240619,100100,22563836,635,635,635,635,1
|
|
20240619,100000,22563201,636,635,636,635,7
|
|
20240619,095900,22558754,635,633,636,633,10
|
|
20240619,095800,22552405,636,633,636,633,7
|
|
20240619,095700,22547965,636,632,636,632,5
|
|
20240619,095600,22544795,631,631,631,631,1
|
|
20240619,095500,22544164,636,636,636,636,0
|
|
20240619,095400,22544164,636,633,636,633,5
|
|
20240619,095300,22540987,636,636,636,636,0
|
|
20240619,095200,22540987,636,636,636,636,0
|
|
20240619,095100,22540987,636,636,636,636,0
|
|
20240619,095000,22540987,636,633,636,633,18
|
|
20240619,094900,22529575,636,635,636,633,61
|
|
20240619,094800,22490826,636,636,636,636,0
|
|
20240619,094700,22490826,636,636,636,636,0
|
|
20240619,094600,22490826,636,633,636,632,33
|
|
20240619,094500,22469911,635,633,636,633,141
|
|
20240619,094400,22380516,633,633,633,633,50
|
|
20240619,094300,22348866,637,637,637,637,0
|
|
20240619,094200,22348866,637,637,637,637,0
|
|
20240619,094100,22348866,637,637,637,637,0
|
|
20240619,094000,22348866,637,637,637,637,0
|
|
20240619,093900,22348866,637,637,637,637,0
|
|
20240619,093800,22348866,637,635,637,634,4
|
|
20240619,093700,22346326,635,635,635,634,4
|
|
20240619,093600,22343787,637,637,637,637,11
|
|
20240619,093500,22336780,636,637,637,636,154
|
|
20240619,093400,22238792,637,639,639,637,12
|
|
20240619,093300,22231142,637,637,639,637,122
|
|
20240619,093200,22153202,637,635,640,635,332
|
|
20240619,093100,21941072,639,635,639,635,12
|
|
20240619,093000,21933425,631,634,640,631,4008
|
|
20240619,092900,19395002,634,636,640,633,6612
|
|
20240619,092800,15185903,636,636,637,636,6
|
|
20240619,092700,15182084,635,635,635,635,3
|
|
20240619,092600,15180179,638,634,638,634,103
|
|
20240619,092500,15114573,637,633,637,633,10
|
|
20240619,092400,15108228,632,632,632,632,211
|
|
20240619,092300,14974876,632,633,633,632,2
|
|
20240619,092200,14973611,633,632,633,632,2
|
|
20240619,092100,14972346,631,631,631,631,0
|
|
20240619,092000,14972346,631,631,631,631,0
|
|
20240619,091900,14972346,631,632,632,631,3
|
|
20240619,091800,14970452,634,634,634,634,0
|
|
20240619,091700,14970452,634,634,634,634,0
|
|
20240619,091600,14970452,634,633,637,633,215
|
|
20240619,091500,14833516,636,636,636,636,1
|
|
20240619,091400,14832880,637,637,637,637,0
|
|
20240619,091300,14832880,637,637,637,637,0
|
|
20240619,091200,14832880,637,637,637,637,1585
|
|
20240619,091100,13823235,637,630,637,630,3595
|
|
20240619,091000,11558325,629,630,630,629,7880
|
|
20240619,090900,6594925,632,632,632,632,1000
|
|
20240619,090800,5962925,632,630,632,630,1815
|
|
20240619,090700,4817275,631,632,632,631,3542
|
|
20240619,090600,2578743,632,632,632,632,2000
|
|
20240619,090500,1314743,637,637,637,637,0
|
|
20240619,090400,1314743,637,637,637,637,130
|
|
20240619,090300,1231933,637,637,637,637,20
|
|
20240619,090200,1219193,637,637,637,637,693
|
|
20240619,090100,777752,632,632,632,632,5
|
|
20240619,090000,774592,637,637,637,637,1169
|