630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192700,136127152,859,859,859,859,1027
|
|
20240614,192600,136127152,859,859,859,859,0
|
|
20240614,192500,136127152,859,859,859,859,0
|
|
20240614,192400,136127152,859,859,859,859,0
|
|
20240614,192300,136127152,859,859,859,859,0
|
|
20240614,192200,136127152,859,859,859,859,0
|
|
20240614,192100,136127152,859,859,859,859,0
|
|
20240614,192000,136127152,859,859,859,859,0
|
|
20240614,191900,136127152,859,859,859,859,0
|
|
20240614,191800,136127152,859,859,859,859,0
|
|
20240614,191700,136127152,859,859,859,859,0
|
|
20240614,191600,136127152,859,859,859,859,0
|
|
20240614,191500,136127152,859,859,859,859,0
|
|
20240614,191400,136127152,859,859,859,859,0
|
|
20240614,191300,136127152,859,859,859,859,0
|
|
20240614,191200,136127152,859,859,859,859,0
|
|
20240614,191100,136127152,859,859,859,859,0
|
|
20240614,191000,136127152,859,859,859,859,0
|
|
20240614,190900,136127152,859,859,859,859,0
|
|
20240614,190800,136127152,859,859,859,859,0
|
|
20240614,190700,136127152,859,859,859,859,0
|
|
20240614,190600,136127152,859,859,859,859,0
|
|
20240614,190500,136127152,859,859,859,859,0
|
|
20240614,190400,136127152,859,859,859,859,0
|
|
20240614,190300,136127152,859,859,859,859,0
|
|
20240614,190200,136127152,859,859,859,859,0
|
|
20240614,190100,136127152,859,859,859,859,0
|
|
20240614,190000,136127152,859,859,859,859,0
|
|
20240614,185900,136127152,859,859,859,859,0
|
|
20240614,185800,136127152,859,859,859,859,0
|
|
20240614,185700,136127152,859,859,859,859,1027
|
|
20240614,185600,136127152,859,859,859,859,0
|
|
20240614,185500,136127152,859,859,859,859,0
|
|
20240614,185400,136127152,859,859,859,859,0
|
|
20240614,185300,136127152,859,859,859,859,0
|
|
20240614,185200,136127152,859,859,859,859,0
|
|
20240614,185100,136127152,859,859,859,859,0
|
|
20240614,185000,136127152,859,859,859,859,0
|
|
20240614,184900,136127152,859,859,859,859,0
|
|
20240614,184800,136127152,859,859,859,859,0
|
|
20240614,184700,136127152,859,859,859,859,0
|
|
20240614,184600,136127152,859,859,859,859,0
|
|
20240614,184500,136127152,859,859,859,859,0
|
|
20240614,184400,136127152,859,859,859,859,0
|
|
20240614,184300,136127152,859,859,859,859,0
|
|
20240614,184200,136127152,859,859,859,859,0
|
|
20240614,184100,136127152,859,859,859,859,0
|
|
20240614,184000,136127152,859,859,859,859,0
|
|
20240614,183900,136127152,859,859,859,859,0
|
|
20240614,183800,136127152,859,859,859,859,0
|
|
20240614,183700,136127152,859,859,859,859,0
|
|
20240614,183600,136127152,859,859,859,859,0
|
|
20240614,183500,136127152,859,859,859,859,0
|
|
20240614,183400,136127152,859,859,859,859,0
|
|
20240614,183300,136127152,859,859,859,859,0
|
|
20240614,183200,136127152,859,859,859,859,0
|
|
20240614,183100,136127152,859,859,859,859,0
|
|
20240614,183000,136127152,859,859,859,859,0
|
|
20240614,182900,136127152,859,859,859,859,0
|
|
20240614,182800,136127152,859,859,859,859,0
|
|
20240614,182700,136127152,859,859,859,859,1027
|
|
20240614,182600,136127152,859,859,859,859,0
|
|
20240614,182500,136127152,859,859,859,859,0
|
|
20240614,182400,136127152,859,859,859,859,0
|
|
20240614,182300,136127152,859,859,859,859,0
|
|
20240614,182200,136127152,859,859,859,859,0
|
|
20240614,182100,136127152,859,859,859,859,0
|
|
20240614,182000,136127152,859,859,859,859,0
|
|
20240614,181900,136127152,859,859,859,859,0
|
|
20240614,181800,136127152,859,859,859,859,0
|
|
20240614,181700,136127152,859,859,859,859,0
|
|
20240614,181600,136127152,859,859,859,859,0
|
|
20240614,181500,136127152,859,859,859,859,0
|
|
20240614,181400,136127152,859,859,859,859,0
|
|
20240614,181300,136127152,859,859,859,859,0
|
|
20240614,181200,136127152,859,859,859,859,0
|
|
20240614,181100,136127152,859,859,859,859,0
|
|
20240614,181000,136127152,859,859,859,859,0
|
|
20240614,180900,136127152,859,859,859,859,0
|
|
20240614,180800,136127152,859,859,859,859,0
|
|
20240614,180700,136127152,859,859,859,859,0
|
|
20240614,180600,136127152,859,859,859,859,0
|
|
20240614,180500,136127152,859,859,859,859,0
|
|
20240614,180400,136127152,859,859,859,859,0
|
|
20240614,180300,136127152,859,859,859,859,0
|
|
20240614,180200,136127152,859,859,859,859,0
|
|
20240614,180100,136127152,859,859,859,859,0
|
|
20240614,180000,136127152,859,859,859,859,0
|
|
20240614,175900,136127152,859,859,859,859,0
|
|
20240614,175800,136127152,859,859,859,859,0
|
|
20240614,175700,136127152,859,859,859,859,1027
|
|
20240614,175600,136127152,859,859,859,859,0
|
|
20240614,175500,136127152,859,859,859,859,0
|
|
20240614,175400,136127152,859,859,859,859,0
|
|
20240614,175300,136127152,859,859,859,859,0
|
|
20240614,175200,136127152,859,859,859,859,0
|
|
20240614,175100,136127152,859,859,859,859,0
|
|
20240614,175000,136127152,859,859,859,859,0
|
|
20240614,174900,136127152,859,859,859,859,0
|
|
20240614,174800,136127152,859,859,859,859,0
|
|
20240614,174700,136127152,859,859,859,859,0
|
|
20240614,174600,136127152,859,859,859,859,0
|
|
20240614,174500,136127152,859,859,859,859,0
|
|
20240614,174400,136127152,859,859,859,859,0
|
|
20240614,174300,136127152,859,859,859,859,0
|
|
20240614,174200,136127152,859,859,859,859,0
|
|
20240614,174100,136127152,859,859,859,859,0
|
|
20240614,174000,136127152,859,859,859,859,0
|
|
20240614,173900,136127152,859,859,859,859,0
|
|
20240614,173800,136127152,859,859,859,859,0
|
|
20240614,173700,136127152,859,859,859,859,0
|
|
20240614,173600,136127152,859,859,859,859,0
|
|
20240614,173500,136127152,859,859,859,859,0
|
|
20240614,173400,136127152,859,859,859,859,0
|
|
20240614,173300,136127152,859,859,859,859,0
|
|
20240614,173200,136127152,859,859,859,859,0
|
|
20240614,173100,136127152,859,859,859,859,0
|
|
20240614,173000,136127152,859,859,859,859,0
|
|
20240614,172900,136127152,859,859,859,859,0
|
|
20240614,172800,136127152,859,859,859,859,0
|
|
20240614,172700,136127152,859,859,859,859,1027
|
|
20240614,172600,136127152,859,859,859,859,0
|
|
20240614,172500,136127152,859,859,859,859,0
|
|
20240614,172400,136127152,859,859,859,859,0
|
|
20240614,172300,136127152,859,859,859,859,0
|
|
20240614,172200,136127152,859,859,859,859,0
|
|
20240614,172100,136127152,859,859,859,859,0
|
|
20240614,172000,136127152,859,859,859,859,0
|
|
20240614,171900,136127152,859,859,859,859,0
|
|
20240614,171800,136127152,859,859,859,859,0
|
|
20240614,171700,136127152,859,859,859,859,0
|
|
20240614,171600,136127152,859,859,859,859,0
|
|
20240614,171500,136127152,859,859,859,859,0
|
|
20240614,171400,136127152,859,859,859,859,0
|
|
20240614,171300,136127152,859,859,859,859,0
|
|
20240614,171200,136127152,859,859,859,859,0
|
|
20240614,171100,136127152,859,859,859,859,0
|
|
20240614,171000,136127152,859,859,859,859,0
|
|
20240614,170900,136127152,859,859,859,859,0
|
|
20240614,170800,136127152,859,859,859,859,0
|
|
20240614,170700,136127152,859,859,859,859,0
|
|
20240614,170600,136127152,859,859,859,859,0
|
|
20240614,170500,136127152,859,859,859,859,0
|
|
20240614,170400,136127152,859,859,859,859,0
|
|
20240614,170300,136127152,859,859,859,859,0
|
|
20240614,170200,136127152,859,859,859,859,0
|
|
20240614,170100,136127152,859,859,859,859,0
|
|
20240614,170000,136127152,859,859,859,859,0
|
|
20240614,165900,136127152,859,859,859,859,0
|
|
20240614,165800,136127152,859,859,859,859,0
|
|
20240614,165700,136127152,859,859,859,859,1027
|
|
20240614,165600,136127152,859,859,859,859,0
|
|
20240614,165500,136127152,859,859,859,859,0
|
|
20240614,165400,136127152,859,859,859,859,0
|
|
20240614,165300,136127152,859,859,859,859,0
|
|
20240614,165200,136127152,859,859,859,859,0
|
|
20240614,165100,136127152,859,859,859,859,0
|
|
20240614,165000,136127152,859,859,859,859,0
|
|
20240614,164900,136127152,859,859,859,859,0
|
|
20240614,164800,136127152,859,859,859,859,0
|
|
20240614,164700,136127152,859,859,859,859,0
|
|
20240614,164600,136127152,859,859,859,859,0
|
|
20240614,164500,136127152,859,859,859,859,0
|
|
20240614,164400,136127152,859,859,859,859,0
|
|
20240614,164300,136127152,859,859,859,859,0
|
|
20240614,164200,136127152,859,859,859,859,0
|
|
20240614,164100,136127152,859,859,859,859,0
|
|
20240614,164000,136127152,859,859,859,859,0
|
|
20240614,163900,136127152,859,859,859,859,0
|
|
20240614,163800,136127152,859,859,859,859,0
|
|
20240614,163700,136127152,859,859,859,859,0
|
|
20240614,163600,136127152,859,859,859,859,0
|
|
20240614,163500,136127152,859,859,859,859,0
|
|
20240614,163400,136127152,859,859,859,859,0
|
|
20240614,163300,136127152,859,859,859,859,0
|
|
20240614,163200,136127152,859,859,859,859,0
|
|
20240614,163100,136127152,859,859,859,859,0
|
|
20240614,163000,136127152,859,859,859,859,0
|
|
20240614,162900,136127152,859,859,859,859,0
|
|
20240614,162800,136127152,859,859,859,859,0
|
|
20240614,162700,136127152,859,859,859,859,1027
|
|
20240614,162600,136127152,859,859,859,859,0
|
|
20240614,162500,136127152,859,859,859,859,0
|
|
20240614,162400,136127152,859,859,859,859,0
|
|
20240614,162300,136127152,859,859,859,859,0
|
|
20240614,162200,136127152,859,859,859,859,0
|
|
20240614,162100,136127152,859,859,859,859,0
|
|
20240614,162000,136127152,859,859,859,859,0
|
|
20240614,161900,136127152,859,859,859,859,0
|
|
20240614,161800,136127152,859,859,859,859,0
|
|
20240614,161700,136127152,859,859,859,859,0
|
|
20240614,161600,136127152,859,859,859,859,0
|
|
20240614,161500,136127152,859,859,859,859,0
|
|
20240614,161400,136127152,859,859,859,859,0
|
|
20240614,161300,136127152,859,859,859,859,0
|
|
20240614,161200,136127152,859,859,859,859,0
|
|
20240614,161100,136127152,859,859,859,859,0
|
|
20240614,161000,136127152,859,859,859,859,0
|
|
20240614,160900,136127152,859,859,859,859,0
|
|
20240614,160800,136127152,859,859,859,859,0
|
|
20240614,160700,136127152,859,859,859,859,0
|
|
20240614,160600,136127152,859,859,859,859,0
|
|
20240614,160500,136127152,859,859,859,859,0
|
|
20240614,160400,136127152,859,859,859,859,0
|
|
20240614,160300,136127152,859,859,859,859,0
|
|
20240614,160200,136127152,859,859,859,859,0
|
|
20240614,160100,136127152,859,859,859,859,0
|
|
20240614,160000,136127152,859,859,859,859,0
|
|
20240614,155900,136127152,859,859,859,859,0
|
|
20240614,155800,136127152,859,859,859,859,0
|
|
20240614,155700,136127152,859,859,859,859,1027
|
|
20240614,155600,136127152,859,859,859,859,0
|
|
20240614,155500,136127152,859,859,859,859,0
|
|
20240614,155400,136127152,859,859,859,859,0
|
|
20240614,155300,136127152,859,859,859,859,0
|
|
20240614,155200,136127152,859,859,859,859,0
|
|
20240614,155100,136127152,859,859,859,859,0
|
|
20240614,155000,136127152,859,859,859,859,0
|
|
20240614,154900,136127152,859,859,859,859,0
|
|
20240614,154800,136127152,859,859,859,859,0
|
|
20240614,154700,136127152,859,859,859,859,0
|
|
20240614,154600,136127152,859,859,859,859,0
|
|
20240614,154500,136127152,859,859,859,859,0
|
|
20240614,154400,136127152,859,859,859,859,0
|
|
20240614,154300,136127152,859,859,859,859,0
|
|
20240614,154200,136127152,859,859,859,859,0
|
|
20240614,154100,136127152,859,859,859,859,0
|
|
20240614,154000,136127152,859,859,859,859,0
|
|
20240614,153900,136127152,859,859,859,859,0
|
|
20240614,153800,136127152,859,859,859,859,0
|
|
20240614,153700,136127152,859,859,859,859,0
|
|
20240614,153600,136127152,859,859,859,859,0
|
|
20240614,153500,136127152,859,859,859,859,0
|
|
20240614,153400,136127152,859,859,859,859,0
|
|
20240614,153300,136127152,859,859,859,859,0
|
|
20240614,153200,136127152,859,859,859,859,0
|
|
20240614,153100,136127152,859,859,859,859,0
|
|
20240614,153000,136127152,859,859,859,859,1027
|
|
20240614,152900,135244959,859,859,859,859,0
|
|
20240614,152800,135244959,859,859,859,859,0
|
|
20240614,152700,135244959,859,859,859,859,0
|
|
20240614,152600,135244959,859,859,859,859,0
|
|
20240614,152500,135244959,859,859,859,859,0
|
|
20240614,152400,135244959,859,859,859,859,0
|
|
20240614,152300,135244959,859,859,859,859,0
|
|
20240614,152200,135244959,859,859,859,859,0
|
|
20240614,152100,135244959,859,859,859,859,0
|
|
20240614,152000,135244959,859,859,859,859,0
|
|
20240614,151900,135244959,859,857,859,856,3005
|
|
20240614,151800,132672476,857,857,857,857,0
|
|
20240614,151700,132672476,857,857,857,857,1304
|
|
20240614,151600,131554948,859,859,859,859,1
|
|
20240614,151500,131554089,857,857,857,857,0
|
|
20240614,151400,131554089,857,857,857,857,0
|
|
20240614,151300,131554089,857,857,857,857,0
|
|
20240614,151200,131554089,857,857,857,857,110
|
|
20240614,151100,131459819,856,856,856,856,1
|
|
20240614,151000,131458963,858,857,858,857,1886
|
|
20240614,150900,129842653,857,857,857,857,0
|
|
20240614,150800,129842653,857,857,857,857,4019
|
|
20240614,150700,126398370,858,858,858,858,2157
|
|
20240614,150600,124547664,857,857,857,857,0
|
|
20240614,150500,124547664,857,857,857,857,2
|
|
20240614,150400,124545950,857,857,857,857,0
|
|
20240614,150300,124545950,857,857,857,857,0
|
|
20240614,150200,124545950,857,857,857,857,0
|
|
20240614,150100,124545950,857,857,857,857,11
|
|
20240614,150000,124536523,858,858,858,858,0
|
|
20240614,145900,124536523,858,858,858,858,609
|
|
20240614,145800,124014001,858,858,858,858,0
|
|
20240614,145700,124014001,858,858,858,858,9
|
|
20240614,145600,124006279,858,858,858,858,24
|
|
20240614,145500,123985687,858,860,860,858,3292
|
|
20240614,145400,121159219,860,860,860,860,0
|
|
20240614,145300,121159219,860,860,860,860,334
|
|
20240614,145200,120871979,861,861,861,861,0
|
|
20240614,145100,120871979,861,861,861,861,30
|
|
20240614,145000,120846149,861,861,861,861,1
|
|
20240614,144900,120845288,859,859,859,859,0
|
|
20240614,144800,120845288,859,859,859,859,0
|
|
20240614,144700,120845288,859,860,860,859,2691
|
|
20240614,144600,118531538,860,860,860,860,0
|
|
20240614,144500,118531538,860,860,860,860,0
|
|
20240614,144400,118531538,860,860,860,860,10
|
|
20240614,144300,118522938,861,861,861,861,0
|
|
20240614,144200,118522938,861,861,861,861,0
|
|
20240614,144100,118522938,861,861,861,861,300
|
|
20240614,144000,118264638,859,859,859,859,0
|
|
20240614,143900,118264638,859,859,859,859,0
|
|
20240614,143800,118264638,859,859,859,859,0
|
|
20240614,143700,118264638,859,861,861,859,30
|
|
20240614,143600,118238828,859,859,859,858,250
|
|
20240614,143500,118024128,859,859,859,859,0
|
|
20240614,143400,118024128,859,859,859,859,0
|
|
20240614,143300,118024128,859,859,859,859,0
|
|
20240614,143200,118024128,859,859,859,859,1259
|
|
20240614,143100,116942647,861,861,861,861,0
|
|
20240614,143000,116942647,861,861,861,861,200
|
|
20240614,142900,116770447,861,861,861,861,0
|
|
20240614,142800,116770447,861,861,861,861,0
|
|
20240614,142700,116770447,861,861,861,861,1
|
|
20240614,142600,116769586,861,861,861,861,0
|
|
20240614,142500,116769586,861,861,861,861,10
|
|
20240614,142400,116760976,861,861,862,861,886
|
|
20240614,142300,115997746,859,859,859,859,0
|
|
20240614,142200,115997746,859,859,859,859,0
|
|
20240614,142100,115997746,859,859,859,859,0
|
|
20240614,142000,115997746,859,859,859,859,0
|
|
20240614,141900,115997746,859,860,860,859,981
|
|
20240614,141800,115154932,862,862,862,862,0
|
|
20240614,141700,115154932,862,862,862,862,0
|
|
20240614,141600,115154932,862,862,862,862,0
|
|
20240614,141500,115154932,862,862,862,862,0
|
|
20240614,141400,115154932,862,862,862,862,4
|
|
20240614,141300,115151484,860,860,860,860,0
|
|
20240614,141200,115151484,860,860,860,860,5
|
|
20240614,141100,115147184,860,860,860,860,0
|
|
20240614,141000,115147184,860,860,860,860,0
|
|
20240614,140900,115147184,860,860,860,860,5
|
|
20240614,140800,115142884,860,860,860,860,0
|
|
20240614,140700,115142884,860,860,860,860,0
|
|
20240614,140600,115142884,860,860,860,860,0
|
|
20240614,140500,115142884,860,860,860,860,0
|
|
20240614,140400,115142884,860,860,860,860,0
|
|
20240614,140300,115142884,860,860,860,860,0
|
|
20240614,140200,115142884,860,860,860,860,0
|
|
20240614,140100,115142884,860,860,860,860,0
|
|
20240614,140000,115142884,860,860,860,860,0
|
|
20240614,135900,115142884,860,860,860,860,1
|
|
20240614,135800,115142024,860,860,860,860,1829
|
|
20240614,135700,113569084,860,860,860,860,150
|
|
20240614,135600,113440084,860,860,860,860,0
|
|
20240614,135500,113440084,860,860,860,860,0
|
|
20240614,135400,113440084,860,861,861,860,397
|
|
20240614,135300,113098616,863,863,863,863,0
|
|
20240614,135200,113098616,863,863,863,863,0
|
|
20240614,135100,113098616,863,863,863,863,0
|
|
20240614,135000,113098616,863,863,863,863,0
|
|
20240614,134900,113098616,863,863,863,863,0
|
|
20240614,134800,113098616,863,863,863,863,1839
|
|
20240614,134700,111511559,861,861,861,861,0
|
|
20240614,134600,111511559,861,861,861,861,0
|
|
20240614,134500,111511559,861,861,861,861,84
|
|
20240614,134400,111439235,860,860,860,860,0
|
|
20240614,134300,111439235,860,860,860,860,161
|
|
20240614,134200,111300775,858,858,858,858,0
|
|
20240614,134100,111300775,858,860,860,858,620
|
|
20240614,134000,110767815,858,858,858,858,0
|
|
20240614,133900,110767815,858,858,858,858,0
|
|
20240614,133800,110767815,858,858,858,858,0
|
|
20240614,133700,110767815,858,858,858,858,0
|
|
20240614,133600,110767815,858,858,858,858,739
|
|
20240614,133500,110133753,858,858,858,858,0
|
|
20240614,133400,110133753,858,858,858,858,0
|
|
20240614,133300,110133753,858,858,858,858,0
|
|
20240614,133200,110133753,858,858,858,858,0
|
|
20240614,133100,110133753,858,858,858,858,0
|
|
20240614,133000,110133753,858,858,858,858,0
|
|
20240614,132900,110133753,858,858,858,858,8584
|
|
20240614,132800,102768681,857,857,857,857,924
|
|
20240614,132700,101976813,857,857,857,857,30
|
|
20240614,132600,101951103,857,857,857,857,5
|
|
20240614,132500,101946818,857,857,857,857,180
|
|
20240614,132400,101792558,857,857,857,857,0
|
|
20240614,132300,101792558,857,857,857,857,0
|
|
20240614,132200,101792558,857,857,857,857,11
|
|
20240614,132100,101783131,857,858,858,857,1125
|
|
20240614,132000,100818956,858,858,858,858,20
|
|
20240614,131900,100801796,858,858,858,858,11
|
|
20240614,131800,100792358,858,858,858,858,199
|
|
20240614,131700,100621616,858,858,858,858,250
|
|
20240614,131600,100407116,858,858,858,858,0
|
|
20240614,131500,100407116,858,858,858,858,309
|
|
20240614,131400,100141994,859,859,859,859,0
|
|
20240614,131300,100141994,859,859,859,859,0
|
|
20240614,131200,100141994,859,859,859,859,0
|
|
20240614,131100,100141994,859,859,859,859,0
|
|
20240614,131000,100141994,859,859,859,859,0
|
|
20240614,130900,100141994,859,859,859,859,0
|
|
20240614,130800,100141994,859,859,859,859,7
|
|
20240614,130700,100135981,859,859,859,859,1
|
|
20240614,130600,100135122,858,858,858,858,0
|
|
20240614,130500,100135122,858,859,859,858,1027
|
|
20240614,130400,99252939,860,860,860,860,243
|
|
20240614,130300,99043959,860,860,860,860,50
|
|
20240614,130200,99000959,860,860,860,860,50
|
|
20240614,130100,98957959,862,862,862,862,0
|
|
20240614,130000,98957959,862,862,862,862,0
|
|
20240614,125900,98957959,862,862,862,862,140
|
|
20240614,125800,98837279,860,861,861,860,1280
|
|
20240614,125700,97736269,861,861,861,861,0
|
|
20240614,125600,97736269,861,861,861,861,0
|
|
20240614,125500,97736269,861,861,861,861,0
|
|
20240614,125400,97736269,861,861,861,861,19
|
|
20240614,125300,97719910,862,862,862,862,0
|
|
20240614,125200,97719910,862,862,862,862,0
|
|
20240614,125100,97719910,862,862,862,862,0
|
|
20240614,125000,97719910,862,862,862,862,0
|
|
20240614,124900,97719910,862,862,862,862,0
|
|
20240614,124800,97719910,862,862,862,862,1
|
|
20240614,124700,97719048,862,862,862,862,1
|
|
20240614,124600,97718186,862,862,862,862,0
|
|
20240614,124500,97718186,862,862,862,862,220
|
|
20240614,124400,97528546,862,862,862,861,362
|
|
20240614,124300,97216534,862,862,862,862,0
|
|
20240614,124200,97216534,862,862,862,862,0
|
|
20240614,124100,97216534,862,862,862,862,1
|
|
20240614,124000,97215672,859,859,859,859,34
|
|
20240614,123900,97186466,862,862,862,862,120
|
|
20240614,123800,97083026,862,862,862,862,0
|
|
20240614,123700,97083026,862,862,862,862,0
|
|
20240614,123600,97083026,862,862,862,862,0
|
|
20240614,123500,97083026,862,862,862,862,1
|
|
20240614,123400,97082164,858,862,862,858,264
|
|
20240614,123300,96855174,862,862,862,862,1
|
|
20240614,123200,96854312,858,858,858,858,0
|
|
20240614,123100,96854312,858,858,858,858,237
|
|
20240614,123000,96650966,859,859,859,859,1263
|
|
20240614,122900,95566049,862,862,862,862,0
|
|
20240614,122800,95566049,862,862,862,862,0
|
|
20240614,122700,95566049,862,860,862,860,701
|
|
20240614,122600,94963187,860,860,860,860,0
|
|
20240614,122500,94963187,860,860,860,860,0
|
|
20240614,122400,94963187,860,860,860,860,0
|
|
20240614,122300,94963187,860,860,860,860,0
|
|
20240614,122200,94963187,860,860,860,860,0
|
|
20240614,122100,94963187,860,860,860,860,0
|
|
20240614,122000,94963187,860,860,860,860,0
|
|
20240614,121900,94963187,860,860,860,860,50
|
|
20240614,121800,94920187,861,861,861,861,0
|
|
20240614,121700,94920187,861,861,861,861,50
|
|
20240614,121600,94877137,862,862,862,862,0
|
|
20240614,121500,94877137,862,862,862,862,10
|
|
20240614,121400,94868517,862,862,862,862,0
|
|
20240614,121300,94868517,862,862,862,862,0
|
|
20240614,121200,94868517,862,862,862,862,200
|
|
20240614,121100,94696117,862,862,862,862,0
|
|
20240614,121000,94696117,862,862,862,862,0
|
|
20240614,120900,94696117,862,862,862,862,0
|
|
20240614,120800,94696117,862,862,862,862,0
|
|
20240614,120700,94696117,862,862,862,862,0
|
|
20240614,120600,94696117,862,862,862,862,1
|
|
20240614,120500,94695255,862,862,862,862,0
|
|
20240614,120400,94695255,862,862,862,862,1
|
|
20240614,120300,94694393,856,856,856,856,0
|
|
20240614,120200,94694393,856,856,856,856,0
|
|
20240614,120100,94694393,856,856,856,856,0
|
|
20240614,120000,94694393,856,856,856,856,0
|
|
20240614,115900,94694393,856,856,856,856,0
|
|
20240614,115800,94694393,856,856,856,856,0
|
|
20240614,115700,94694393,856,856,856,856,0
|
|
20240614,115600,94694393,856,856,856,856,0
|
|
20240614,115500,94694393,856,856,856,856,0
|
|
20240614,115400,94694393,856,856,856,856,0
|
|
20240614,115300,94694393,856,856,856,856,0
|
|
20240614,115200,94694393,856,858,858,856,303
|
|
20240614,115100,94434749,863,863,863,863,0
|
|
20240614,115000,94434749,863,863,863,863,0
|
|
20240614,114900,94434749,863,863,863,863,0
|
|
20240614,114800,94434749,863,863,863,863,0
|
|
20240614,114700,94434749,863,863,863,863,0
|
|
20240614,114600,94434749,863,863,863,863,11
|
|
20240614,114500,94425256,863,859,863,856,4896
|
|
20240614,114400,90207838,856,860,860,856,5169
|
|
20240614,114300,85778610,857,857,857,857,0
|
|
20240614,114200,85778610,857,857,857,857,0
|
|
20240614,114100,85778610,857,857,857,857,0
|
|
20240614,114000,85778610,857,857,857,857,0
|
|
20240614,113900,85778610,857,857,857,857,0
|
|
20240614,113800,85778610,857,857,857,857,0
|
|
20240614,113700,85778610,857,857,857,857,0
|
|
20240614,113600,85778610,857,857,857,857,0
|
|
20240614,113500,85778610,857,858,858,857,5000
|
|
20240614,113400,81492837,859,859,859,859,50
|
|
20240614,113300,81449887,861,860,861,860,55
|
|
20240614,113200,81402582,855,855,855,855,0
|
|
20240614,113100,81402582,855,855,855,855,570
|
|
20240614,113000,80915232,856,855,856,855,2299
|
|
20240614,112900,78949583,855,859,859,855,5280
|
|
20240614,112800,74423937,858,858,858,858,0
|
|
20240614,112700,74423937,858,858,858,858,0
|
|
20240614,112600,74423937,858,858,858,858,0
|
|
20240614,112500,74423937,858,858,858,858,0
|
|
20240614,112400,74423937,858,858,858,858,0
|
|
20240614,112300,74423937,858,858,858,858,0
|
|
20240614,112200,74423937,858,858,858,858,0
|
|
20240614,112100,74423937,858,858,858,858,0
|
|
20240614,112000,74423937,858,858,858,858,0
|
|
20240614,111900,74423937,858,858,858,858,0
|
|
20240614,111800,74423937,858,858,858,858,7
|
|
20240614,111700,74417931,857,857,857,857,0
|
|
20240614,111600,74417931,857,857,857,857,0
|
|
20240614,111500,74417931,857,857,857,857,195
|
|
20240614,111400,74250816,857,860,860,857,6629
|
|
20240614,111300,68565518,860,860,860,860,1
|
|
20240614,111200,68564658,858,858,858,858,0
|
|
20240614,111100,68564658,858,858,858,858,0
|
|
20240614,111000,68564658,858,858,858,858,0
|
|
20240614,110900,68564658,858,858,858,858,1052
|
|
20240614,110800,67662042,858,858,858,858,50
|
|
20240614,110700,67619142,858,858,858,858,9
|
|
20240614,110600,67611420,858,858,858,858,5
|
|
20240614,110500,67607130,858,858,858,858,49
|
|
20240614,110400,67565088,858,857,858,857,138
|
|
20240614,110300,67446821,858,858,858,858,26
|
|
20240614,110200,67424513,858,858,858,858,42
|
|
20240614,110100,67388477,858,858,858,857,2349
|
|
20240614,110000,65374617,858,861,861,858,4681
|
|
20240614,105900,61353171,860,860,860,860,0
|
|
20240614,105800,61353171,860,860,860,860,0
|
|
20240614,105700,61353171,860,860,860,860,1025
|
|
20240614,105600,60471671,861,861,861,861,77
|
|
20240614,105500,60405374,863,863,863,863,1
|
|
20240614,105400,60404511,863,863,863,863,1
|
|
20240614,105300,60403648,860,860,860,860,998
|
|
20240614,105200,59545368,860,864,864,860,10005
|
|
20240614,105100,50928155,864,864,864,864,1025
|
|
20240614,105000,50042555,864,864,864,864,600
|
|
20240614,104900,49524155,864,864,864,864,0
|
|
20240614,104800,49524155,864,864,864,864,0
|
|
20240614,104700,49524155,864,864,864,864,0
|
|
20240614,104600,49524155,864,864,864,864,0
|
|
20240614,104500,49524155,864,864,864,864,0
|
|
20240614,104400,49524155,864,864,864,864,0
|
|
20240614,104300,49524155,864,864,864,864,0
|
|
20240614,104200,49524155,864,865,865,864,1163
|
|
20240614,104100,48518173,865,865,865,865,0
|
|
20240614,104000,48518173,865,865,865,865,2
|
|
20240614,103900,48516443,865,865,865,865,0
|
|
20240614,103800,48516443,865,865,865,865,0
|
|
20240614,103700,48516443,865,865,865,865,0
|
|
20240614,103600,48516443,865,865,865,865,0
|
|
20240614,103500,48516443,865,865,865,865,3
|
|
20240614,103400,48513848,865,865,865,865,0
|
|
20240614,103300,48513848,865,865,865,865,500
|
|
20240614,103200,48081348,865,864,865,864,320
|
|
20240614,103100,47804816,865,869,869,865,2111
|
|
20240614,103000,45975876,869,869,869,869,0
|
|
20240614,102900,45975876,869,869,869,869,0
|
|
20240614,102800,45975876,869,869,869,869,0
|
|
20240614,102700,45975876,869,869,869,869,13
|
|
20240614,102600,45964579,870,870,870,870,0
|
|
20240614,102500,45964579,870,870,870,870,0
|
|
20240614,102400,45964579,870,870,870,870,0
|
|
20240614,102300,45964579,870,870,870,870,0
|
|
20240614,102200,45964579,870,869,870,869,20
|
|
20240614,102100,45947191,865,865,865,865,0
|
|
20240614,102000,45947191,865,865,865,865,0
|
|
20240614,101900,45947191,865,865,865,865,0
|
|
20240614,101800,45947191,865,865,865,865,189
|
|
20240614,101700,45783706,866,867,867,866,92
|
|
20240614,101600,45703988,869,869,869,869,0
|
|
20240614,101500,45703988,869,869,869,869,0
|
|
20240614,101400,45703988,869,869,869,869,3
|
|
20240614,101300,45701381,869,869,869,869,0
|
|
20240614,101200,45701381,869,869,869,869,0
|
|
20240614,101100,45701381,869,869,869,869,0
|
|
20240614,101000,45701381,869,869,869,869,0
|
|
20240614,100900,45701381,869,869,869,869,0
|
|
20240614,100800,45701381,869,869,869,869,0
|
|
20240614,100700,45701381,869,869,869,869,0
|
|
20240614,100600,45701381,869,869,869,869,0
|
|
20240614,100500,45701381,869,869,869,869,0
|
|
20240614,100400,45701381,869,869,869,869,0
|
|
20240614,100300,45701381,869,869,869,869,0
|
|
20240614,100200,45701381,869,870,870,869,3
|
|
20240614,100100,45698772,870,870,870,870,14
|
|
20240614,100000,45686592,869,869,869,869,39
|
|
20240614,095900,45652701,869,869,869,869,5
|
|
20240614,095800,45648356,869,869,869,869,1
|
|
20240614,095700,45647487,869,869,869,869,51
|
|
20240614,095600,45603168,865,865,865,865,449
|
|
20240614,095500,45214783,865,865,865,865,3
|
|
20240614,095400,45212188,865,865,865,865,1
|
|
20240614,095300,45211323,865,865,865,865,1
|
|
20240614,095200,45210458,865,865,865,865,0
|
|
20240614,095100,45210458,865,865,865,865,2
|
|
20240614,095000,45208728,865,865,865,865,2
|
|
20240614,094900,45206998,861,870,870,861,2001
|
|
20240614,094800,43483714,870,870,870,870,0
|
|
20240614,094700,43483714,870,870,870,870,56
|
|
20240614,094600,43434994,870,870,870,870,0
|
|
20240614,094500,43434994,870,870,870,870,0
|
|
20240614,094400,43434994,870,866,870,861,10001
|
|
20240614,094300,34794486,865,865,865,865,659
|
|
20240614,094200,34224451,865,865,865,865,0
|
|
20240614,094100,34224451,865,865,865,865,49
|
|
20240614,094000,34182066,861,861,861,861,0
|
|
20240614,093900,34182066,861,865,865,861,10000
|
|
20240614,093800,25563555,865,867,867,865,6089
|
|
20240614,093700,20293402,869,869,869,869,3
|
|
20240614,093600,20290795,866,869,869,866,2409
|
|
20240614,093500,18203868,868,866,868,866,112
|
|
20240614,093400,18106676,866,866,866,866,0
|
|
20240614,093300,18106676,866,866,866,866,6
|
|
20240614,093200,18101480,866,866,866,866,0
|
|
20240614,093100,18101480,866,866,866,866,560
|
|
20240614,093000,17616520,866,866,866,866,0
|
|
20240614,092900,17616520,866,866,866,866,0
|
|
20240614,092800,17616520,866,866,866,866,1
|
|
20240614,092700,17615654,865,865,865,865,0
|
|
20240614,092600,17615654,865,865,865,865,0
|
|
20240614,092500,17615654,865,873,873,865,5000
|
|
20240614,092400,13285259,874,874,874,874,0
|
|
20240614,092300,13285259,874,874,874,874,107
|
|
20240614,092200,13191741,874,874,874,874,600
|
|
20240614,092100,12667341,875,875,875,875,0
|
|
20240614,092000,12667341,875,875,875,875,0
|
|
20240614,091900,12667341,875,875,875,875,2
|
|
20240614,091800,12665591,875,875,875,875,0
|
|
20240614,091700,12665591,875,875,875,875,100
|
|
20240614,091600,12578091,875,867,875,867,1101
|
|
20240614,091500,11622716,867,867,867,867,0
|
|
20240614,091400,11622716,867,867,867,867,2
|
|
20240614,091300,11620982,867,867,867,867,2188
|
|
20240614,091200,9723986,867,867,867,867,39
|
|
20240614,091100,9690173,867,867,867,867,1021
|
|
20240614,091000,8804966,867,867,867,867,1
|
|
20240614,090900,8804099,866,866,867,866,22
|
|
20240614,090800,8785042,866,867,869,866,3
|
|
20240614,090700,8782440,867,867,867,867,1
|
|
20240614,090600,8781573,867,868,869,867,350
|
|
20240614,090500,8477723,869,869,869,869,500
|
|
20240614,090400,8043223,868,869,869,868,5000
|
|
20240614,090300,3699388,869,870,870,869,1400
|
|
20240614,090200,2482087,869,869,869,869,0
|
|
20240614,090100,2482087,869,869,869,869,1829
|
|
20240614,090000,892686,869,875,875,869,1026
|