628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192500,55722254,483,483,483,483,228
|
|
20240610,192400,55722254,483,483,483,483,0
|
|
20240610,192300,55722254,483,483,483,483,0
|
|
20240610,192200,55722254,483,483,483,483,0
|
|
20240610,192100,55722254,483,483,483,483,0
|
|
20240610,192000,55722254,483,483,483,483,0
|
|
20240610,191900,55722254,483,483,483,483,0
|
|
20240610,191800,55722254,483,483,483,483,0
|
|
20240610,191700,55722254,483,483,483,483,0
|
|
20240610,191600,55722254,483,483,483,483,0
|
|
20240610,191500,55722254,483,483,483,483,0
|
|
20240610,191400,55722254,483,483,483,483,0
|
|
20240610,191300,55722254,483,483,483,483,0
|
|
20240610,191200,55722254,483,483,483,483,0
|
|
20240610,191100,55722254,483,483,483,483,0
|
|
20240610,191000,55722254,483,483,483,483,0
|
|
20240610,190900,55722254,483,483,483,483,0
|
|
20240610,190800,55722254,483,483,483,483,0
|
|
20240610,190700,55722254,483,483,483,483,0
|
|
20240610,190600,55722254,483,483,483,483,0
|
|
20240610,190500,55722254,483,483,483,483,0
|
|
20240610,190400,55722254,483,483,483,483,0
|
|
20240610,190300,55722254,483,483,483,483,0
|
|
20240610,190200,55722254,483,483,483,483,0
|
|
20240610,190100,55722254,483,483,483,483,0
|
|
20240610,190000,55722254,483,483,483,483,0
|
|
20240610,185900,55722254,483,483,483,483,0
|
|
20240610,185800,55722254,483,483,483,483,0
|
|
20240610,185700,55722254,483,483,483,483,0
|
|
20240610,185600,55722254,483,483,483,483,0
|
|
20240610,185500,55722254,483,483,483,483,228
|
|
20240610,185400,55722254,483,483,483,483,0
|
|
20240610,185300,55722254,483,483,483,483,0
|
|
20240610,185200,55722254,483,483,483,483,0
|
|
20240610,185100,55722254,483,483,483,483,0
|
|
20240610,185000,55722254,483,483,483,483,0
|
|
20240610,184900,55722254,483,483,483,483,0
|
|
20240610,184800,55722254,483,483,483,483,0
|
|
20240610,184700,55722254,483,483,483,483,0
|
|
20240610,184600,55722254,483,483,483,483,0
|
|
20240610,184500,55722254,483,483,483,483,0
|
|
20240610,184400,55722254,483,483,483,483,0
|
|
20240610,184300,55722254,483,483,483,483,0
|
|
20240610,184200,55722254,483,483,483,483,0
|
|
20240610,184100,55722254,483,483,483,483,0
|
|
20240610,184000,55722254,483,483,483,483,0
|
|
20240610,183900,55722254,483,483,483,483,0
|
|
20240610,183800,55722254,483,483,483,483,0
|
|
20240610,183700,55722254,483,483,483,483,0
|
|
20240610,183600,55722254,483,483,483,483,0
|
|
20240610,183500,55722254,483,483,483,483,0
|
|
20240610,183400,55722254,483,483,483,483,0
|
|
20240610,183300,55722254,483,483,483,483,0
|
|
20240610,183200,55722254,483,483,483,483,0
|
|
20240610,183100,55722254,483,483,483,483,0
|
|
20240610,183000,55722254,483,483,483,483,0
|
|
20240610,182900,55722254,483,483,483,483,0
|
|
20240610,182800,55722254,483,483,483,483,0
|
|
20240610,182700,55722254,483,483,483,483,0
|
|
20240610,182600,55722254,483,483,483,483,0
|
|
20240610,182500,55722254,483,483,483,483,228
|
|
20240610,182400,55722254,483,483,483,483,0
|
|
20240610,182300,55722254,483,483,483,483,0
|
|
20240610,182200,55722254,483,483,483,483,0
|
|
20240610,182100,55722254,483,483,483,483,0
|
|
20240610,182000,55722254,483,483,483,483,0
|
|
20240610,181900,55722254,483,483,483,483,0
|
|
20240610,181800,55722254,483,483,483,483,0
|
|
20240610,181700,55722254,483,483,483,483,0
|
|
20240610,181600,55722254,483,483,483,483,0
|
|
20240610,181500,55722254,483,483,483,483,0
|
|
20240610,181400,55722254,483,483,483,483,0
|
|
20240610,181300,55722254,483,483,483,483,0
|
|
20240610,181200,55722254,483,483,483,483,0
|
|
20240610,181100,55722254,483,483,483,483,0
|
|
20240610,181000,55722254,483,483,483,483,0
|
|
20240610,180900,55722254,483,483,483,483,0
|
|
20240610,180800,55722254,483,483,483,483,0
|
|
20240610,180700,55722254,483,483,483,483,0
|
|
20240610,180600,55722254,483,483,483,483,0
|
|
20240610,180500,55722254,483,483,483,483,0
|
|
20240610,180400,55722254,483,483,483,483,0
|
|
20240610,180300,55722254,483,483,483,483,0
|
|
20240610,180200,55722254,483,483,483,483,0
|
|
20240610,180100,55722254,483,483,483,483,0
|
|
20240610,180000,55722254,483,483,483,483,0
|
|
20240610,175900,55722254,483,483,483,483,0
|
|
20240610,175800,55722254,483,483,483,483,0
|
|
20240610,175700,55722254,483,483,483,483,0
|
|
20240610,175600,55722254,483,483,483,483,0
|
|
20240610,175500,55722254,483,483,483,483,228
|
|
20240610,175400,55722254,483,483,483,483,0
|
|
20240610,175300,55722254,483,483,483,483,0
|
|
20240610,175200,55722254,483,483,483,483,0
|
|
20240610,175100,55722254,483,483,483,483,0
|
|
20240610,175000,55722254,483,483,483,483,0
|
|
20240610,174900,55722254,483,483,483,483,0
|
|
20240610,174800,55722254,483,483,483,483,0
|
|
20240610,174700,55722254,483,483,483,483,0
|
|
20240610,174600,55722254,483,483,483,483,0
|
|
20240610,174500,55722254,483,483,483,483,0
|
|
20240610,174400,55722254,483,483,483,483,0
|
|
20240610,174300,55722254,483,483,483,483,0
|
|
20240610,174200,55722254,483,483,483,483,0
|
|
20240610,174100,55722254,483,483,483,483,0
|
|
20240610,174000,55722254,483,483,483,483,0
|
|
20240610,173900,55722254,483,483,483,483,0
|
|
20240610,173800,55722254,483,483,483,483,0
|
|
20240610,173700,55722254,483,483,483,483,0
|
|
20240610,173600,55722254,483,483,483,483,0
|
|
20240610,173500,55722254,483,483,483,483,0
|
|
20240610,173400,55722254,483,483,483,483,0
|
|
20240610,173300,55722254,483,483,483,483,0
|
|
20240610,173200,55722254,483,483,483,483,0
|
|
20240610,173100,55722254,483,483,483,483,0
|
|
20240610,173000,55722254,483,483,483,483,0
|
|
20240610,172900,55722254,483,483,483,483,0
|
|
20240610,172800,55722254,483,483,483,483,0
|
|
20240610,172700,55722254,483,483,483,483,0
|
|
20240610,172600,55722254,483,483,483,483,0
|
|
20240610,172500,55722254,483,483,483,483,228
|
|
20240610,172400,55722254,483,483,483,483,0
|
|
20240610,172300,55722254,483,483,483,483,0
|
|
20240610,172200,55722254,483,483,483,483,0
|
|
20240610,172100,55722254,483,483,483,483,0
|
|
20240610,172000,55722254,483,483,483,483,0
|
|
20240610,171900,55722254,483,483,483,483,0
|
|
20240610,171800,55722254,483,483,483,483,0
|
|
20240610,171700,55722254,483,483,483,483,0
|
|
20240610,171600,55722254,483,483,483,483,0
|
|
20240610,171500,55722254,483,483,483,483,0
|
|
20240610,171400,55722254,483,483,483,483,0
|
|
20240610,171300,55722254,483,483,483,483,0
|
|
20240610,171200,55722254,483,483,483,483,0
|
|
20240610,171100,55722254,483,483,483,483,0
|
|
20240610,171000,55722254,483,483,483,483,0
|
|
20240610,170900,55722254,483,483,483,483,0
|
|
20240610,170800,55722254,483,483,483,483,0
|
|
20240610,170700,55722254,483,483,483,483,0
|
|
20240610,170600,55722254,483,483,483,483,0
|
|
20240610,170500,55722254,483,483,483,483,0
|
|
20240610,170400,55722254,483,483,483,483,0
|
|
20240610,170300,55722254,483,483,483,483,0
|
|
20240610,170200,55722254,483,483,483,483,0
|
|
20240610,170100,55722254,483,483,483,483,0
|
|
20240610,170000,55722254,483,483,483,483,0
|
|
20240610,165900,55722254,483,483,483,483,0
|
|
20240610,165800,55722254,483,483,483,483,0
|
|
20240610,165700,55722254,483,483,483,483,0
|
|
20240610,165600,55722254,483,483,483,483,0
|
|
20240610,165500,55722254,483,483,483,483,228
|
|
20240610,165400,55722254,483,483,483,483,0
|
|
20240610,165300,55722254,483,483,483,483,0
|
|
20240610,165200,55722254,483,483,483,483,0
|
|
20240610,165100,55722254,483,483,483,483,0
|
|
20240610,165000,55722254,483,483,483,483,0
|
|
20240610,164900,55722254,483,483,483,483,0
|
|
20240610,164800,55722254,483,483,483,483,0
|
|
20240610,164700,55722254,483,483,483,483,0
|
|
20240610,164600,55722254,483,483,483,483,0
|
|
20240610,164500,55722254,483,483,483,483,0
|
|
20240610,164400,55722254,483,483,483,483,0
|
|
20240610,164300,55722254,483,483,483,483,0
|
|
20240610,164200,55722254,483,483,483,483,0
|
|
20240610,164100,55722254,483,483,483,483,0
|
|
20240610,164000,55722254,483,483,483,483,0
|
|
20240610,163900,55722254,483,483,483,483,0
|
|
20240610,163800,55722254,483,483,483,483,0
|
|
20240610,163700,55722254,483,483,483,483,0
|
|
20240610,163600,55722254,483,483,483,483,0
|
|
20240610,163500,55722254,483,483,483,483,0
|
|
20240610,163400,55722254,483,483,483,483,0
|
|
20240610,163300,55722254,483,483,483,483,0
|
|
20240610,163200,55722254,483,483,483,483,0
|
|
20240610,163100,55722254,483,483,483,483,0
|
|
20240610,163000,55722254,483,483,483,483,0
|
|
20240610,162900,55722254,483,483,483,483,0
|
|
20240610,162800,55722254,483,483,483,483,0
|
|
20240610,162700,55722254,483,483,483,483,0
|
|
20240610,162600,55722254,483,483,483,483,0
|
|
20240610,162500,55722254,483,483,483,483,228
|
|
20240610,162400,55722254,483,483,483,483,0
|
|
20240610,162300,55722254,483,483,483,483,0
|
|
20240610,162200,55722254,483,483,483,483,0
|
|
20240610,162100,55722254,483,483,483,483,0
|
|
20240610,162000,55722254,483,483,483,483,0
|
|
20240610,161900,55722254,483,483,483,483,0
|
|
20240610,161800,55722254,483,483,483,483,0
|
|
20240610,161700,55722254,483,483,483,483,0
|
|
20240610,161600,55722254,483,483,483,483,0
|
|
20240610,161500,55722254,483,483,483,483,0
|
|
20240610,161400,55722254,483,483,483,483,0
|
|
20240610,161300,55722254,483,483,483,483,0
|
|
20240610,161200,55722254,483,483,483,483,0
|
|
20240610,161100,55722254,483,483,483,483,0
|
|
20240610,161000,55722254,483,483,483,483,0
|
|
20240610,160900,55722254,483,483,483,483,0
|
|
20240610,160800,55722254,483,483,483,483,0
|
|
20240610,160700,55722254,483,483,483,483,0
|
|
20240610,160600,55722254,483,483,483,483,0
|
|
20240610,160500,55722254,483,483,483,483,0
|
|
20240610,160400,55722254,483,483,483,483,0
|
|
20240610,160300,55722254,483,483,483,483,0
|
|
20240610,160200,55722254,483,483,483,483,0
|
|
20240610,160100,55722254,483,483,483,483,0
|
|
20240610,160000,55722254,483,483,483,483,0
|
|
20240610,155900,55722254,483,483,483,483,0
|
|
20240610,155800,55722254,483,483,483,483,0
|
|
20240610,155700,55722254,483,483,483,483,0
|
|
20240610,155600,55722254,483,483,483,483,0
|
|
20240610,155500,55722254,483,483,483,483,228
|
|
20240610,155400,55722254,483,483,483,483,0
|
|
20240610,155300,55722254,483,483,483,483,0
|
|
20240610,155200,55722254,483,483,483,483,0
|
|
20240610,155100,55722254,483,483,483,483,0
|
|
20240610,155000,55722254,483,483,483,483,0
|
|
20240610,154900,55722254,483,483,483,483,0
|
|
20240610,154800,55722254,483,483,483,483,0
|
|
20240610,154700,55722254,483,483,483,483,0
|
|
20240610,154600,55722254,483,483,483,483,0
|
|
20240610,154500,55722254,483,483,483,483,0
|
|
20240610,154400,55722254,483,483,483,483,0
|
|
20240610,154300,55722254,483,483,483,483,0
|
|
20240610,154200,55722254,483,483,483,483,0
|
|
20240610,154100,55722254,483,483,483,483,0
|
|
20240610,154000,55722254,483,483,483,483,0
|
|
20240610,153900,55722254,483,483,483,483,0
|
|
20240610,153800,55722254,483,483,483,483,0
|
|
20240610,153700,55722254,483,483,483,483,0
|
|
20240610,153600,55722254,483,483,483,483,0
|
|
20240610,153500,55722254,483,483,483,483,0
|
|
20240610,153400,55722254,483,483,483,483,0
|
|
20240610,153300,55722254,483,483,483,483,0
|
|
20240610,153200,55722254,483,483,483,483,0
|
|
20240610,153100,55722254,483,483,483,483,0
|
|
20240610,153000,55722254,483,483,483,483,228
|
|
20240610,152900,55612130,483,483,483,483,0
|
|
20240610,152800,55612130,483,483,483,483,0
|
|
20240610,152700,55612130,483,483,483,483,0
|
|
20240610,152600,55612130,483,483,483,483,0
|
|
20240610,152500,55612130,483,483,483,483,0
|
|
20240610,152400,55612130,483,483,483,483,0
|
|
20240610,152300,55612130,483,483,483,483,0
|
|
20240610,152200,55612130,483,483,483,483,0
|
|
20240610,152100,55612130,483,483,483,483,0
|
|
20240610,152000,55612130,483,483,483,483,0
|
|
20240610,151900,55612130,483,479,483,479,163
|
|
20240610,151800,55534049,483,483,483,483,85
|
|
20240610,151700,55492994,483,483,483,483,50
|
|
20240610,151600,55468844,483,483,483,483,0
|
|
20240610,151500,55468844,483,483,483,483,30
|
|
20240610,151400,55454354,483,483,483,483,0
|
|
20240610,151300,55454354,483,483,483,483,3
|
|
20240610,151200,55452905,482,482,483,482,501
|
|
20240610,151100,55211422,482,482,482,482,193
|
|
20240610,151000,55118396,482,482,482,482,0
|
|
20240610,150900,55118396,482,482,482,482,0
|
|
20240610,150800,55118396,482,482,482,482,0
|
|
20240610,150700,55118396,482,482,482,482,89
|
|
20240610,150600,55075498,483,483,483,483,0
|
|
20240610,150500,55075498,483,483,483,483,0
|
|
20240610,150400,55075498,483,483,483,483,0
|
|
20240610,150300,55075498,483,483,483,483,0
|
|
20240610,150200,55075498,483,483,483,483,0
|
|
20240610,150100,55075498,483,483,483,483,0
|
|
20240610,150000,55075498,483,483,483,483,0
|
|
20240610,145900,55075498,483,483,483,483,0
|
|
20240610,145800,55075498,483,483,483,483,0
|
|
20240610,145700,55075498,483,483,483,483,0
|
|
20240610,145600,55075498,483,483,483,483,0
|
|
20240610,145500,55075498,483,483,483,483,0
|
|
20240610,145400,55075498,483,483,483,483,0
|
|
20240610,145300,55075498,483,483,483,483,0
|
|
20240610,145200,55075498,483,483,483,483,0
|
|
20240610,145100,55075498,483,483,483,483,0
|
|
20240610,145000,55075498,483,479,483,479,27345
|
|
20240610,144900,41922685,478,478,478,478,1
|
|
20240610,144800,41922207,479,479,479,479,0
|
|
20240610,144700,41922207,479,479,479,479,0
|
|
20240610,144600,41922207,479,479,479,479,1
|
|
20240610,144500,41921728,478,478,478,478,2
|
|
20240610,144400,41920772,479,479,479,479,0
|
|
20240610,144300,41920772,479,479,479,479,0
|
|
20240610,144200,41920772,479,479,479,479,315
|
|
20240610,144100,41769887,483,483,483,483,0
|
|
20240610,144000,41769887,483,483,483,483,0
|
|
20240610,143900,41769887,483,483,483,483,0
|
|
20240610,143800,41769887,483,483,483,483,0
|
|
20240610,143700,41769887,483,483,483,483,0
|
|
20240610,143600,41769887,483,483,483,483,0
|
|
20240610,143500,41769887,483,483,483,483,0
|
|
20240610,143400,41769887,483,483,483,483,0
|
|
20240610,143300,41769887,483,483,483,483,0
|
|
20240610,143200,41769887,483,483,483,483,0
|
|
20240610,143100,41769887,483,480,483,480,218
|
|
20240610,143000,41665241,484,484,484,484,0
|
|
20240610,142900,41665241,484,484,484,484,0
|
|
20240610,142800,41665241,484,484,484,484,0
|
|
20240610,142700,41665241,484,484,484,484,70
|
|
20240610,142600,41631361,485,485,485,485,0
|
|
20240610,142500,41631361,485,485,485,485,0
|
|
20240610,142400,41631361,485,485,485,485,0
|
|
20240610,142300,41631361,485,485,485,485,0
|
|
20240610,142200,41631361,485,485,485,485,0
|
|
20240610,142100,41631361,485,485,485,485,0
|
|
20240610,142000,41631361,485,485,485,485,0
|
|
20240610,141900,41631361,485,485,485,485,0
|
|
20240610,141800,41631361,485,485,485,485,0
|
|
20240610,141700,41631361,485,485,485,485,0
|
|
20240610,141600,41631361,485,485,485,485,0
|
|
20240610,141500,41631361,485,485,485,485,0
|
|
20240610,141400,41631361,485,485,485,485,0
|
|
20240610,141300,41631361,485,485,485,485,0
|
|
20240610,141200,41631361,485,485,485,485,2
|
|
20240610,141100,41630391,486,486,486,486,0
|
|
20240610,141000,41630391,486,486,486,486,0
|
|
20240610,140900,41630391,486,486,486,486,0
|
|
20240610,140800,41630391,486,486,486,486,0
|
|
20240610,140700,41630391,486,486,486,486,0
|
|
20240610,140600,41630391,486,486,486,486,0
|
|
20240610,140500,41630391,486,486,486,486,0
|
|
20240610,140400,41630391,486,486,486,486,0
|
|
20240610,140300,41630391,486,486,486,486,0
|
|
20240610,140200,41630391,486,486,486,486,0
|
|
20240610,140100,41630391,486,486,486,486,0
|
|
20240610,140000,41630391,486,486,486,486,0
|
|
20240610,135900,41630391,486,486,486,486,0
|
|
20240610,135800,41630391,486,486,486,486,0
|
|
20240610,135700,41630391,486,485,486,485,20000
|
|
20240610,135600,31911408,485,483,485,477,1201
|
|
20240610,135500,31337603,486,486,486,486,0
|
|
20240610,135400,31337603,486,486,486,486,0
|
|
20240610,135300,31337603,486,486,486,486,0
|
|
20240610,135200,31337603,486,486,486,486,0
|
|
20240610,135100,31337603,486,486,486,486,0
|
|
20240610,135000,31337603,486,486,486,486,0
|
|
20240610,134900,31337603,486,486,486,486,0
|
|
20240610,134800,31337603,486,486,486,486,0
|
|
20240610,134700,31337603,486,486,486,486,0
|
|
20240610,134600,31337603,486,486,486,486,0
|
|
20240610,134500,31337603,486,486,486,486,0
|
|
20240610,134400,31337603,486,486,486,486,0
|
|
20240610,134300,31337603,486,486,486,486,0
|
|
20240610,134200,31337603,486,486,486,486,0
|
|
20240610,134100,31337603,486,486,486,486,0
|
|
20240610,134000,31337603,486,486,486,486,0
|
|
20240610,133900,31337603,486,486,486,486,0
|
|
20240610,133800,31337603,486,486,486,486,0
|
|
20240610,133700,31337603,486,486,486,486,0
|
|
20240610,133600,31337603,486,486,486,486,0
|
|
20240610,133500,31337603,486,486,486,486,0
|
|
20240610,133400,31337603,486,486,486,486,0
|
|
20240610,133300,31337603,486,486,486,486,0
|
|
20240610,133200,31337603,486,486,486,486,0
|
|
20240610,133100,31337603,486,483,486,483,4
|
|
20240610,133000,31335662,486,486,486,486,0
|
|
20240610,132900,31335662,486,486,486,486,0
|
|
20240610,132800,31335662,486,486,486,486,0
|
|
20240610,132700,31335662,486,486,486,486,0
|
|
20240610,132600,31335662,486,486,486,486,0
|
|
20240610,132500,31335662,486,486,486,486,3
|
|
20240610,132400,31334204,483,483,483,483,79
|
|
20240610,132300,31296047,486,486,486,486,0
|
|
20240610,132200,31296047,486,486,486,486,0
|
|
20240610,132100,31296047,486,486,486,486,0
|
|
20240610,132000,31296047,486,485,486,485,6
|
|
20240610,131900,31293136,486,486,486,486,0
|
|
20240610,131800,31293136,486,486,486,486,0
|
|
20240610,131700,31293136,486,486,486,486,0
|
|
20240610,131600,31293136,486,486,486,486,0
|
|
20240610,131500,31293136,486,486,486,486,0
|
|
20240610,131400,31293136,486,486,486,486,0
|
|
20240610,131300,31293136,486,486,486,486,0
|
|
20240610,131200,31293136,486,486,486,486,0
|
|
20240610,131100,31293136,486,486,486,486,50
|
|
20240610,131000,31268836,486,486,486,486,4000
|
|
20240610,130900,29324836,486,486,486,486,0
|
|
20240610,130800,29324836,486,486,486,486,0
|
|
20240610,130700,29324836,486,486,486,486,0
|
|
20240610,130600,29324836,486,486,486,486,0
|
|
20240610,130500,29324836,486,486,486,486,0
|
|
20240610,130400,29324836,486,486,486,486,0
|
|
20240610,130300,29324836,486,486,486,486,0
|
|
20240610,130200,29324836,486,486,486,486,0
|
|
20240610,130100,29324836,486,486,486,486,0
|
|
20240610,130000,29324836,486,486,486,486,0
|
|
20240610,125900,29324836,486,486,486,486,0
|
|
20240610,125800,29324836,486,486,486,486,1
|
|
20240610,125700,29324350,483,483,483,483,2000
|
|
20240610,125600,28358350,486,486,486,486,0
|
|
20240610,125500,28358350,486,486,486,486,0
|
|
20240610,125400,28358350,486,486,486,486,0
|
|
20240610,125300,28358350,486,486,486,486,0
|
|
20240610,125200,28358350,486,486,486,486,0
|
|
20240610,125100,28358350,486,486,486,486,0
|
|
20240610,125000,28358350,486,486,486,486,0
|
|
20240610,124900,28358350,486,486,486,486,0
|
|
20240610,124800,28358350,486,486,486,486,0
|
|
20240610,124700,28358350,486,486,486,486,0
|
|
20240610,124600,28358350,486,486,486,486,0
|
|
20240610,124500,28358350,486,485,486,485,4
|
|
20240610,124400,28356407,486,486,486,486,0
|
|
20240610,124300,28356407,486,486,486,486,0
|
|
20240610,124200,28356407,486,486,486,486,0
|
|
20240610,124100,28356407,486,486,486,486,0
|
|
20240610,124000,28356407,486,486,486,486,0
|
|
20240610,123900,28356407,486,486,486,486,0
|
|
20240610,123800,28356407,486,486,486,486,0
|
|
20240610,123700,28356407,486,486,486,486,0
|
|
20240610,123600,28356407,486,486,486,486,0
|
|
20240610,123500,28356407,486,486,486,486,1017
|
|
20240610,123400,27862145,486,486,486,486,0
|
|
20240610,123300,27862145,486,486,486,486,0
|
|
20240610,123200,27862145,486,486,486,486,21
|
|
20240610,123100,27851939,483,483,483,483,0
|
|
20240610,123000,27851939,483,483,483,483,10003
|
|
20240610,122900,23020490,486,486,486,486,0
|
|
20240610,122800,23020490,486,486,486,486,0
|
|
20240610,122700,23020490,486,486,486,486,0
|
|
20240610,122600,23020490,486,486,486,486,3
|
|
20240610,122500,23019032,483,483,483,483,0
|
|
20240610,122400,23019032,483,483,483,483,22
|
|
20240610,122300,23008406,486,486,486,486,0
|
|
20240610,122200,23008406,486,486,486,486,0
|
|
20240610,122100,23008406,486,486,486,486,0
|
|
20240610,122000,23008406,486,486,486,486,0
|
|
20240610,121900,23008406,486,486,486,486,0
|
|
20240610,121800,23008406,486,486,486,486,0
|
|
20240610,121700,23008406,486,486,486,486,0
|
|
20240610,121600,23008406,486,486,486,486,0
|
|
20240610,121500,23008406,486,486,486,486,0
|
|
20240610,121400,23008406,486,486,486,486,3
|
|
20240610,121300,23006948,483,483,485,483,4560
|
|
20240610,121200,20804466,483,484,484,483,927
|
|
20240610,121100,20356361,484,485,485,484,1440
|
|
20240610,121000,19658961,487,487,487,487,0
|
|
20240610,120900,19658961,487,487,487,487,0
|
|
20240610,120800,19658961,487,487,487,487,0
|
|
20240610,120700,19658961,487,487,487,487,0
|
|
20240610,120600,19658961,487,487,487,487,0
|
|
20240610,120500,19658961,487,487,487,487,0
|
|
20240610,120400,19658961,487,487,487,487,0
|
|
20240610,120300,19658961,487,487,487,487,0
|
|
20240610,120200,19658961,487,487,487,487,0
|
|
20240610,120100,19658961,487,487,487,487,0
|
|
20240610,120000,19658961,487,487,487,487,0
|
|
20240610,115900,19658961,487,487,487,487,0
|
|
20240610,115800,19658961,487,487,487,487,0
|
|
20240610,115700,19658961,487,487,487,487,0
|
|
20240610,115600,19658961,487,487,487,487,0
|
|
20240610,115500,19658961,487,487,487,487,0
|
|
20240610,115400,19658961,487,487,487,487,0
|
|
20240610,115300,19658961,487,487,487,487,0
|
|
20240610,115200,19658961,487,487,487,487,1
|
|
20240610,115100,19658474,488,488,488,488,0
|
|
20240610,115000,19658474,488,488,488,488,0
|
|
20240610,114900,19658474,488,488,488,488,0
|
|
20240610,114800,19658474,488,488,488,488,0
|
|
20240610,114700,19658474,488,488,488,488,0
|
|
20240610,114600,19658474,488,488,488,488,0
|
|
20240610,114500,19658474,488,488,488,488,0
|
|
20240610,114400,19658474,488,488,488,488,0
|
|
20240610,114300,19658474,488,488,488,488,0
|
|
20240610,114200,19658474,488,488,488,488,0
|
|
20240610,114100,19658474,488,488,488,488,0
|
|
20240610,114000,19658474,488,488,488,488,0
|
|
20240610,113900,19658474,488,488,488,488,0
|
|
20240610,113800,19658474,488,488,488,488,0
|
|
20240610,113700,19658474,488,488,488,488,0
|
|
20240610,113600,19658474,488,488,488,488,0
|
|
20240610,113500,19658474,488,488,488,488,0
|
|
20240610,113400,19658474,488,488,488,488,0
|
|
20240610,113300,19658474,488,488,488,488,0
|
|
20240610,113200,19658474,488,488,488,488,0
|
|
20240610,113100,19658474,488,488,488,488,1
|
|
20240610,113000,19657986,484,484,484,484,2000
|
|
20240610,112900,18689986,490,490,490,490,0
|
|
20240610,112800,18689986,490,490,490,490,0
|
|
20240610,112700,18689986,490,487,490,484,1001
|
|
20240610,112600,18204657,492,492,492,492,0
|
|
20240610,112500,18204657,492,492,492,492,0
|
|
20240610,112400,18204657,492,492,492,492,0
|
|
20240610,112300,18204657,492,492,492,492,0
|
|
20240610,112200,18204657,492,492,492,492,0
|
|
20240610,112100,18204657,492,492,492,492,0
|
|
20240610,112000,18204657,492,492,492,492,0
|
|
20240610,111900,18204657,492,492,492,492,0
|
|
20240610,111800,18204657,492,492,492,492,0
|
|
20240610,111700,18204657,492,492,492,492,0
|
|
20240610,111600,18204657,492,492,492,492,0
|
|
20240610,111500,18204657,492,492,492,492,500
|
|
20240610,111400,17958657,492,492,492,492,0
|
|
20240610,111300,17958657,492,492,492,492,0
|
|
20240610,111200,17958657,492,492,492,492,0
|
|
20240610,111100,17958657,492,492,492,492,0
|
|
20240610,111000,17958657,492,492,492,492,0
|
|
20240610,110900,17958657,492,491,492,491,393
|
|
20240610,110800,17765693,491,491,491,491,108
|
|
20240610,110700,17712665,491,491,491,491,1
|
|
20240610,110600,17712174,486,486,486,486,5
|
|
20240610,110500,17709744,493,493,493,493,0
|
|
20240610,110400,17709744,493,493,493,493,0
|
|
20240610,110300,17709744,493,493,493,493,0
|
|
20240610,110200,17709744,493,493,493,493,0
|
|
20240610,110100,17709744,493,493,493,493,0
|
|
20240610,110000,17709744,493,493,493,493,0
|
|
20240610,105900,17709744,493,493,493,493,0
|
|
20240610,105800,17709744,493,493,493,493,0
|
|
20240610,105700,17709744,493,493,493,493,0
|
|
20240610,105600,17709744,493,493,493,493,0
|
|
20240610,105500,17709744,493,493,493,493,0
|
|
20240610,105400,17709744,493,493,493,493,0
|
|
20240610,105300,17709744,493,493,493,493,0
|
|
20240610,105200,17709744,493,493,493,493,0
|
|
20240610,105100,17709744,493,493,493,493,30
|
|
20240610,105000,17694954,494,494,494,494,0
|
|
20240610,104900,17694954,494,493,494,493,2
|
|
20240610,104800,17693967,494,494,494,494,0
|
|
20240610,104700,17693967,494,494,494,494,0
|
|
20240610,104600,17693967,494,494,494,494,0
|
|
20240610,104500,17693967,494,494,494,494,0
|
|
20240610,104400,17693967,494,492,494,492,100
|
|
20240610,104300,17644569,495,495,495,495,0
|
|
20240610,104200,17644569,495,495,495,495,0
|
|
20240610,104100,17644569,495,495,495,495,30
|
|
20240610,104000,17629719,495,494,495,494,46
|
|
20240610,103900,17606994,494,494,495,487,20
|
|
20240610,103800,17597136,493,494,494,493,146
|
|
20240610,103700,17525112,495,494,495,494,1000
|
|
20240610,103600,17030231,495,493,495,493,100
|
|
20240610,103500,16980733,495,495,495,495,1000
|
|
20240610,103400,16485733,496,496,496,496,0
|
|
20240610,103300,16485733,496,496,496,496,1
|
|
20240610,103200,16485237,489,489,489,489,1
|
|
20240610,103100,16484748,497,497,497,497,0
|
|
20240610,103000,16484748,497,497,497,497,1
|
|
20240610,102900,16484251,495,496,498,488,23
|
|
20240610,102800,16472850,496,496,496,496,1
|
|
20240610,102700,16472354,497,497,497,496,1012
|
|
20240610,102600,15969454,498,495,498,495,1026
|
|
20240610,102500,15459593,492,492,492,492,100
|
|
20240610,102400,15410393,492,492,492,492,1
|
|
20240610,102300,15409901,490,484,490,484,15025
|
|
20240610,102200,8078802,484,484,484,484,1
|
|
20240610,102100,8078318,483,483,483,483,277
|
|
20240610,102000,7944527,484,484,484,484,0
|
|
20240610,101900,7944527,484,484,484,484,0
|
|
20240610,101800,7944527,484,484,484,484,0
|
|
20240610,101700,7944527,484,484,484,484,0
|
|
20240610,101600,7944527,484,484,484,484,0
|
|
20240610,101500,7944527,484,484,484,484,587
|
|
20240610,101400,7660419,488,488,488,488,0
|
|
20240610,101300,7660419,488,488,489,488,23
|
|
20240610,101200,7649194,489,489,489,484,267
|
|
20240610,101100,7518695,484,483,484,483,219
|
|
20240610,101000,7412916,483,483,483,483,1
|
|
20240610,100900,7412433,481,485,485,481,102
|
|
20240610,100800,7362971,488,488,488,488,0
|
|
20240610,100700,7362971,488,488,488,488,0
|
|
20240610,100600,7362971,488,488,488,488,1
|
|
20240610,100500,7362483,487,487,487,487,1
|
|
20240610,100400,7361996,480,482,482,480,3
|
|
20240610,100300,7360552,482,482,482,482,2
|
|
20240610,100200,7359588,484,484,484,484,0
|
|
20240610,100100,7359588,484,484,484,484,0
|
|
20240610,100000,7359588,484,484,484,484,0
|
|
20240610,095900,7359588,484,484,484,484,0
|
|
20240610,095800,7359588,484,484,484,484,1
|
|
20240610,095700,7359104,482,485,485,482,1631
|
|
20240610,095600,6572953,476,479,490,476,4736
|
|
20240610,095500,4287354,482,482,482,482,0
|
|
20240610,095400,4287354,482,482,482,482,0
|
|
20240610,095300,4287354,482,482,482,482,0
|
|
20240610,095200,4287354,482,482,482,482,0
|
|
20240610,095100,4287354,482,482,482,482,0
|
|
20240610,095000,4287354,482,482,482,482,0
|
|
20240610,094900,4287354,482,482,482,482,1
|
|
20240610,094800,4286872,474,474,474,474,0
|
|
20240610,094700,4286872,474,474,474,474,0
|
|
20240610,094600,4286872,474,474,474,474,0
|
|
20240610,094500,4286872,474,481,482,474,4
|
|
20240610,094400,4284954,474,475,475,474,2
|
|
20240610,094300,4284005,482,475,482,475,2
|
|
20240610,094200,4283048,482,481,482,481,413
|
|
20240610,094100,4084209,482,482,482,482,1
|
|
20240610,094000,4083727,474,474,482,474,194
|
|
20240610,093900,3990439,482,481,482,481,671
|
|
20240610,093800,3667037,482,481,482,481,21
|
|
20240610,093700,3656935,481,481,481,481,1000
|
|
20240610,093600,3175935,481,481,481,481,0
|
|
20240610,093500,3175935,481,481,481,481,60
|
|
20240610,093400,3147075,482,479,482,479,85
|
|
20240610,093300,3106357,481,481,481,481,0
|
|
20240610,093200,3106357,481,481,481,481,0
|
|
20240610,093100,3106357,481,474,481,473,11
|
|
20240610,093000,3101144,481,481,481,481,0
|
|
20240610,092900,3101144,481,481,481,481,0
|
|
20240610,092800,3101144,481,481,481,481,500
|
|
20240610,092700,2860644,482,482,482,482,1
|
|
20240610,092600,2860162,482,482,482,482,1
|
|
20240610,092500,2859680,481,481,481,481,0
|
|
20240610,092400,2859680,481,481,481,481,0
|
|
20240610,092300,2859680,481,481,481,481,0
|
|
20240610,092200,2859680,481,481,481,481,500
|
|
20240610,092100,2619180,482,482,482,482,0
|
|
20240610,092000,2619180,482,482,482,482,54
|
|
20240610,091900,2593152,482,482,482,482,18
|
|
20240610,091800,2584476,482,482,482,482,0
|
|
20240610,091700,2584476,482,478,482,478,99
|
|
20240610,091600,2537146,482,482,482,482,0
|
|
20240610,091500,2537146,482,481,482,478,216
|
|
20240610,091400,2433558,482,478,482,472,1659
|
|
20240610,091300,1639242,476,476,478,476,427
|
|
20240610,091200,1435867,471,472,472,471,30
|
|
20240610,091100,1421733,478,478,478,478,0
|
|
20240610,091000,1421733,478,478,478,478,0
|
|
20240610,090900,1421733,478,478,478,478,0
|
|
20240610,090800,1421733,478,478,478,478,0
|
|
20240610,090700,1421733,478,478,478,478,0
|
|
20240610,090600,1421733,478,478,478,478,0
|
|
20240610,090500,1421733,478,478,478,478,0
|
|
20240610,090400,1421733,478,471,478,471,3
|
|
20240610,090300,1420313,471,471,471,471,541
|
|
20240610,090200,1165502,479,479,479,479,1
|
|
20240610,090100,1165023,476,476,476,476,133
|
|
20240610,090000,1101715,479,469,479,469,2349
|