575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183200,10498321,827,827,827,827,718
|
|
20240613,183100,10498321,827,827,827,827,0
|
|
20240613,183000,10498321,827,827,827,827,0
|
|
20240613,182900,10498321,827,827,827,827,0
|
|
20240613,182800,10498321,827,827,827,827,0
|
|
20240613,182700,10498321,827,827,827,827,0
|
|
20240613,182600,10498321,827,827,827,827,0
|
|
20240613,182500,10498321,827,827,827,827,0
|
|
20240613,182400,10498321,827,827,827,827,0
|
|
20240613,182300,10498321,827,827,827,827,0
|
|
20240613,182200,10498321,827,827,827,827,0
|
|
20240613,182100,10498321,827,827,827,827,0
|
|
20240613,182000,10498321,827,827,827,827,0
|
|
20240613,181900,10498321,827,827,827,827,0
|
|
20240613,181800,10498321,827,827,827,827,0
|
|
20240613,181700,10498321,827,827,827,827,0
|
|
20240613,181600,10498321,827,827,827,827,0
|
|
20240613,181500,10498321,827,827,827,827,0
|
|
20240613,181400,10498321,827,827,827,827,0
|
|
20240613,181300,10498321,827,827,827,827,0
|
|
20240613,181200,10498321,827,827,827,827,0
|
|
20240613,181100,10498321,827,827,827,827,0
|
|
20240613,181000,10498321,827,827,827,827,0
|
|
20240613,180900,10498321,827,827,827,827,0
|
|
20240613,180800,10498321,827,827,827,827,0
|
|
20240613,180700,10498321,827,827,827,827,0
|
|
20240613,180600,10498321,827,827,827,827,0
|
|
20240613,180500,10498321,827,827,827,827,0
|
|
20240613,180400,10498321,827,827,827,827,0
|
|
20240613,180300,10498321,827,827,827,827,0
|
|
20240613,180200,10498321,827,827,827,827,718
|
|
20240613,180100,10498321,827,827,827,827,0
|
|
20240613,180000,10498321,827,827,827,827,0
|
|
20240613,175900,10498321,827,827,827,827,0
|
|
20240613,175800,10498321,827,827,827,827,0
|
|
20240613,175700,10498321,827,827,827,827,0
|
|
20240613,175600,10498321,827,827,827,827,0
|
|
20240613,175500,10498321,827,827,827,827,0
|
|
20240613,175400,10498321,827,827,827,827,0
|
|
20240613,175300,10498321,827,827,827,827,0
|
|
20240613,175200,10498321,827,827,827,827,0
|
|
20240613,175100,10498321,827,827,827,827,0
|
|
20240613,175000,10498321,827,827,827,827,0
|
|
20240613,174900,10498321,827,827,827,827,0
|
|
20240613,174800,10498321,827,827,827,827,0
|
|
20240613,174700,10498321,827,827,827,827,0
|
|
20240613,174600,10498321,827,827,827,827,0
|
|
20240613,174500,10498321,827,827,827,827,0
|
|
20240613,174400,10498321,827,827,827,827,0
|
|
20240613,174300,10498321,827,827,827,827,0
|
|
20240613,174200,10498321,827,827,827,827,0
|
|
20240613,174100,10498321,827,827,827,827,0
|
|
20240613,174000,10498321,827,827,827,827,0
|
|
20240613,173900,10498321,827,827,827,827,0
|
|
20240613,173800,10498321,827,827,827,827,0
|
|
20240613,173700,10498321,827,827,827,827,0
|
|
20240613,173600,10498321,827,827,827,827,0
|
|
20240613,173500,10498321,827,827,827,827,0
|
|
20240613,173400,10498321,827,827,827,827,0
|
|
20240613,173300,10498321,827,827,827,827,0
|
|
20240613,173200,10498321,827,827,827,827,718
|
|
20240613,173100,10498321,827,827,827,827,0
|
|
20240613,173000,10498321,827,827,827,827,0
|
|
20240613,172900,10498321,827,827,827,827,0
|
|
20240613,172800,10498321,827,827,827,827,0
|
|
20240613,172700,10498321,827,827,827,827,0
|
|
20240613,172600,10498321,827,827,827,827,0
|
|
20240613,172500,10498321,827,827,827,827,0
|
|
20240613,172400,10498321,827,827,827,827,0
|
|
20240613,172300,10498321,827,827,827,827,0
|
|
20240613,172200,10498321,827,827,827,827,0
|
|
20240613,172100,10498321,827,827,827,827,0
|
|
20240613,172000,10498321,827,827,827,827,0
|
|
20240613,171900,10498321,827,827,827,827,0
|
|
20240613,171800,10498321,827,827,827,827,0
|
|
20240613,171700,10498321,827,827,827,827,0
|
|
20240613,171600,10498321,827,827,827,827,0
|
|
20240613,171500,10498321,827,827,827,827,0
|
|
20240613,171400,10498321,827,827,827,827,0
|
|
20240613,171300,10498321,827,827,827,827,0
|
|
20240613,171200,10498321,827,827,827,827,0
|
|
20240613,171100,10498321,827,827,827,827,0
|
|
20240613,171000,10498321,827,827,827,827,0
|
|
20240613,170900,10498321,827,827,827,827,0
|
|
20240613,170800,10498321,827,827,827,827,0
|
|
20240613,170700,10498321,827,827,827,827,0
|
|
20240613,170600,10498321,827,827,827,827,0
|
|
20240613,170500,10498321,827,827,827,827,0
|
|
20240613,170400,10498321,827,827,827,827,0
|
|
20240613,170300,10498321,827,827,827,827,0
|
|
20240613,170200,10498321,827,827,827,827,718
|
|
20240613,170100,10498321,827,827,827,827,0
|
|
20240613,170000,10498321,827,827,827,827,0
|
|
20240613,165900,10498321,827,827,827,827,0
|
|
20240613,165800,10498321,827,827,827,827,0
|
|
20240613,165700,10498321,827,827,827,827,0
|
|
20240613,165600,10498321,827,827,827,827,0
|
|
20240613,165500,10498321,827,827,827,827,0
|
|
20240613,165400,10498321,827,827,827,827,0
|
|
20240613,165300,10498321,827,827,827,827,0
|
|
20240613,165200,10498321,827,827,827,827,0
|
|
20240613,165100,10498321,827,827,827,827,0
|
|
20240613,165000,10498321,827,827,827,827,0
|
|
20240613,164900,10498321,827,827,827,827,0
|
|
20240613,164800,10498321,827,827,827,827,0
|
|
20240613,164700,10498321,827,827,827,827,0
|
|
20240613,164600,10498321,827,827,827,827,0
|
|
20240613,164500,10498321,827,827,827,827,0
|
|
20240613,164400,10498321,827,827,827,827,0
|
|
20240613,164300,10498321,827,827,827,827,0
|
|
20240613,164200,10498321,827,827,827,827,0
|
|
20240613,164100,10498321,827,827,827,827,0
|
|
20240613,164000,10498321,827,827,827,827,0
|
|
20240613,163900,10498321,827,827,827,827,0
|
|
20240613,163800,10498321,827,827,827,827,0
|
|
20240613,163700,10498321,827,827,827,827,0
|
|
20240613,163600,10498321,827,827,827,827,0
|
|
20240613,163500,10498321,827,827,827,827,0
|
|
20240613,163400,10498321,827,827,827,827,0
|
|
20240613,163300,10498321,827,827,827,827,0
|
|
20240613,163200,10498321,827,827,827,827,718
|
|
20240613,163100,10498321,827,827,827,827,0
|
|
20240613,163000,10498321,827,827,827,827,0
|
|
20240613,162900,10498321,827,827,827,827,0
|
|
20240613,162800,10498321,827,827,827,827,0
|
|
20240613,162700,10498321,827,827,827,827,0
|
|
20240613,162600,10498321,827,827,827,827,0
|
|
20240613,162500,10498321,827,827,827,827,0
|
|
20240613,162400,10498321,827,827,827,827,0
|
|
20240613,162300,10498321,827,827,827,827,0
|
|
20240613,162200,10498321,827,827,827,827,0
|
|
20240613,162100,10498321,827,827,827,827,0
|
|
20240613,162000,10498321,827,827,827,827,0
|
|
20240613,161900,10498321,827,827,827,827,0
|
|
20240613,161800,10498321,827,827,827,827,0
|
|
20240613,161700,10498321,827,827,827,827,0
|
|
20240613,161600,10498321,827,827,827,827,0
|
|
20240613,161500,10498321,827,827,827,827,0
|
|
20240613,161400,10498321,827,827,827,827,0
|
|
20240613,161300,10498321,827,827,827,827,0
|
|
20240613,161200,10498321,827,827,827,827,0
|
|
20240613,161100,10498321,827,827,827,827,0
|
|
20240613,161000,10498321,827,827,827,827,0
|
|
20240613,160900,10498321,827,827,827,827,0
|
|
20240613,160800,10498321,827,827,827,827,0
|
|
20240613,160700,10498321,827,827,827,827,0
|
|
20240613,160600,10498321,827,827,827,827,0
|
|
20240613,160500,10498321,827,827,827,827,0
|
|
20240613,160400,10498321,827,827,827,827,0
|
|
20240613,160300,10498321,827,827,827,827,0
|
|
20240613,160200,10498321,827,827,827,827,718
|
|
20240613,160100,10498321,827,827,827,827,0
|
|
20240613,160000,10498321,827,827,827,827,0
|
|
20240613,155900,10498321,827,827,827,827,0
|
|
20240613,155800,10498321,827,827,827,827,0
|
|
20240613,155700,10498321,827,827,827,827,0
|
|
20240613,155600,10498321,827,827,827,827,0
|
|
20240613,155500,10498321,827,827,827,827,0
|
|
20240613,155400,10498321,827,827,827,827,0
|
|
20240613,155300,10498321,827,827,827,827,0
|
|
20240613,155200,10498321,827,827,827,827,0
|
|
20240613,155100,10498321,827,827,827,827,0
|
|
20240613,155000,10498321,827,827,827,827,0
|
|
20240613,154900,10498321,827,827,827,827,0
|
|
20240613,154800,10498321,827,827,827,827,0
|
|
20240613,154700,10498321,827,827,827,827,0
|
|
20240613,154600,10498321,827,827,827,827,0
|
|
20240613,154500,10498321,827,827,827,827,0
|
|
20240613,154400,10498321,827,827,827,827,0
|
|
20240613,154300,10498321,827,827,827,827,0
|
|
20240613,154200,10498321,827,827,827,827,0
|
|
20240613,154100,10498321,827,827,827,827,0
|
|
20240613,154000,10498321,827,827,827,827,0
|
|
20240613,153900,10498321,827,827,827,827,0
|
|
20240613,153800,10498321,827,827,827,827,0
|
|
20240613,153700,10498321,827,827,827,827,0
|
|
20240613,153600,10498321,827,827,827,827,0
|
|
20240613,153500,10498321,827,827,827,827,0
|
|
20240613,153400,10498321,827,827,827,827,0
|
|
20240613,153300,10498321,827,827,827,827,0
|
|
20240613,153200,10498321,827,827,827,827,718
|
|
20240613,153100,10498321,827,827,827,827,0
|
|
20240613,153000,10498321,827,827,827,827,718
|
|
20240613,152900,9904535,833,833,833,833,0
|
|
20240613,152800,9904535,833,833,833,833,0
|
|
20240613,152700,9904535,833,833,833,833,0
|
|
20240613,152600,9904535,833,833,833,833,0
|
|
20240613,152500,9904535,833,833,833,833,0
|
|
20240613,152400,9904535,833,833,833,833,0
|
|
20240613,152300,9904535,833,833,833,833,0
|
|
20240613,152200,9904535,833,833,833,833,0
|
|
20240613,152100,9904535,833,833,833,833,0
|
|
20240613,152000,9904535,833,833,833,833,0
|
|
20240613,151900,9904535,833,833,833,833,0
|
|
20240613,151800,9904535,833,833,833,833,0
|
|
20240613,151700,9904535,833,833,833,833,1
|
|
20240613,151600,9903702,827,827,827,827,0
|
|
20240613,151500,9903702,827,828,829,827,119
|
|
20240613,151400,9805286,834,834,834,834,2
|
|
20240613,151300,9803618,834,834,834,834,0
|
|
20240613,151200,9803618,834,834,834,834,0
|
|
20240613,151100,9803618,834,834,834,834,0
|
|
20240613,151000,9803618,834,822,834,822,185
|
|
20240613,150900,9651536,823,825,825,823,3
|
|
20240613,150800,9649064,826,827,827,826,41
|
|
20240613,150700,9615194,828,829,829,828,22
|
|
20240613,150600,9596958,830,830,830,830,0
|
|
20240613,150500,9596958,830,830,830,830,28
|
|
20240613,150400,9573718,831,831,831,831,0
|
|
20240613,150300,9573718,831,831,831,831,0
|
|
20240613,150200,9573718,831,831,831,831,0
|
|
20240613,150100,9573718,831,831,831,831,0
|
|
20240613,150000,9573718,831,831,831,831,1
|
|
20240613,145900,9572887,832,832,832,832,2
|
|
20240613,145800,9571223,833,833,833,833,46
|
|
20240613,145700,9532905,833,833,833,833,0
|
|
20240613,145600,9532905,833,833,833,833,0
|
|
20240613,145500,9532905,833,833,833,833,0
|
|
20240613,145400,9532905,833,833,833,833,0
|
|
20240613,145300,9532905,833,833,833,833,0
|
|
20240613,145200,9532905,833,833,833,833,0
|
|
20240613,145100,9532905,833,833,833,833,0
|
|
20240613,145000,9532905,833,833,833,833,0
|
|
20240613,144900,9532905,833,833,833,833,0
|
|
20240613,144800,9532905,833,833,833,833,0
|
|
20240613,144700,9532905,833,833,833,833,0
|
|
20240613,144600,9532905,833,833,833,833,0
|
|
20240613,144500,9532905,833,833,833,833,0
|
|
20240613,144400,9532905,833,833,833,833,0
|
|
20240613,144300,9532905,833,833,833,833,0
|
|
20240613,144200,9532905,833,833,833,833,1
|
|
20240613,144100,9532072,833,833,833,833,0
|
|
20240613,144000,9532072,833,833,833,833,1
|
|
20240613,143900,9531239,830,829,830,829,2
|
|
20240613,143800,9529580,830,830,830,830,0
|
|
20240613,143700,9529580,830,830,830,830,0
|
|
20240613,143600,9529580,830,830,830,830,23
|
|
20240613,143500,9510490,830,830,830,830,0
|
|
20240613,143400,9510490,830,830,830,830,0
|
|
20240613,143300,9510490,830,830,830,830,23
|
|
20240613,143200,9491400,830,830,830,830,0
|
|
20240613,143100,9491400,830,830,830,830,0
|
|
20240613,143000,9491400,830,830,830,830,0
|
|
20240613,142900,9491400,830,830,830,830,0
|
|
20240613,142800,9491400,830,830,830,830,23
|
|
20240613,142700,9472310,830,830,830,830,29
|
|
20240613,142600,9448240,831,831,831,831,0
|
|
20240613,142500,9448240,831,831,831,831,0
|
|
20240613,142400,9448240,831,831,831,831,6
|
|
20240613,142300,9443254,832,832,832,832,31
|
|
20240613,142200,9417462,833,833,833,833,23
|
|
20240613,142100,9398303,833,833,833,833,0
|
|
20240613,142000,9398303,833,833,833,833,0
|
|
20240613,141900,9398303,833,833,833,833,1
|
|
20240613,141800,9397470,833,833,833,833,0
|
|
20240613,141700,9397470,833,833,833,833,0
|
|
20240613,141600,9397470,833,833,833,833,23
|
|
20240613,141500,9378311,832,832,832,832,0
|
|
20240613,141400,9378311,832,832,832,832,0
|
|
20240613,141300,9378311,832,832,832,832,0
|
|
20240613,141200,9378311,832,832,832,832,0
|
|
20240613,141100,9378311,832,832,832,832,1
|
|
20240613,141000,9377479,833,833,833,833,0
|
|
20240613,140900,9377479,833,833,833,833,9
|
|
20240613,140800,9369982,832,832,832,832,14
|
|
20240613,140700,9358334,833,833,833,833,0
|
|
20240613,140600,9358334,833,833,833,833,23
|
|
20240613,140500,9339175,833,832,833,832,3
|
|
20240613,140400,9336677,833,833,833,833,1
|
|
20240613,140300,9335844,833,833,833,833,69
|
|
20240613,140200,9278367,833,833,833,833,0
|
|
20240613,140100,9278367,833,833,833,833,23
|
|
20240613,140000,9259208,833,833,833,833,0
|
|
20240613,135900,9259208,833,833,833,833,0
|
|
20240613,135800,9259208,833,833,833,833,23
|
|
20240613,135700,9240049,833,833,833,833,0
|
|
20240613,135600,9240049,833,833,833,833,0
|
|
20240613,135500,9240049,833,833,833,833,0
|
|
20240613,135400,9240049,833,833,833,833,1775
|
|
20240613,135300,7761474,833,833,833,833,3225
|
|
20240613,135200,5075049,830,830,830,830,0
|
|
20240613,135100,5075049,830,830,830,830,0
|
|
20240613,135000,5075049,830,830,830,830,0
|
|
20240613,134900,5075049,830,830,830,830,0
|
|
20240613,134800,5075049,830,830,830,830,0
|
|
20240613,134700,5075049,830,830,830,830,0
|
|
20240613,134600,5075049,830,830,830,830,0
|
|
20240613,134500,5075049,830,830,830,830,0
|
|
20240613,134400,5075049,830,830,830,830,1
|
|
20240613,134300,5074219,833,833,833,833,3
|
|
20240613,134200,5071720,833,833,833,833,0
|
|
20240613,134100,5071720,833,833,833,833,0
|
|
20240613,134000,5071720,833,833,833,833,0
|
|
20240613,133900,5071720,833,833,833,833,7
|
|
20240613,133800,5065889,833,833,833,833,1
|
|
20240613,133700,5065056,834,834,834,834,0
|
|
20240613,133600,5065056,834,834,834,834,23
|
|
20240613,133500,5045874,834,834,834,834,0
|
|
20240613,133400,5045874,834,834,834,834,23
|
|
20240613,133300,5026692,834,834,834,834,0
|
|
20240613,133200,5026692,834,834,834,834,0
|
|
20240613,133100,5026692,834,834,834,834,0
|
|
20240613,133000,5026692,834,834,834,834,0
|
|
20240613,132900,5026692,834,834,834,834,0
|
|
20240613,132800,5026692,834,834,834,834,69
|
|
20240613,132700,4969146,834,834,834,834,200
|
|
20240613,132600,4802346,834,834,834,834,130
|
|
20240613,132500,4693926,834,834,834,834,170
|
|
20240613,132400,4552146,834,834,834,834,1
|
|
20240613,132300,4551312,835,835,835,835,0
|
|
20240613,132200,4551312,835,835,835,835,0
|
|
20240613,132100,4551312,835,835,835,835,100
|
|
20240613,132000,4467812,835,835,835,835,0
|
|
20240613,131900,4467812,835,835,835,835,0
|
|
20240613,131800,4467812,835,835,835,835,0
|
|
20240613,131700,4467812,835,834,835,834,5
|
|
20240613,131600,4463641,834,834,834,834,0
|
|
20240613,131500,4463641,834,834,834,834,1
|
|
20240613,131400,4462807,835,835,835,835,0
|
|
20240613,131300,4462807,835,835,835,835,46
|
|
20240613,131200,4424397,834,834,834,834,0
|
|
20240613,131100,4424397,834,834,834,834,0
|
|
20240613,131000,4424397,834,834,834,834,0
|
|
20240613,130900,4424397,834,834,834,834,0
|
|
20240613,130800,4424397,834,834,834,834,0
|
|
20240613,130700,4424397,834,834,834,834,1
|
|
20240613,130600,4423563,835,835,835,835,0
|
|
20240613,130500,4423563,835,835,835,835,0
|
|
20240613,130400,4423563,835,835,835,835,0
|
|
20240613,130300,4423563,835,835,835,835,170
|
|
20240613,130200,4281613,835,835,835,835,0
|
|
20240613,130100,4281613,835,835,835,835,24
|
|
20240613,130000,4261573,835,835,835,835,0
|
|
20240613,125900,4261573,835,835,835,835,0
|
|
20240613,125800,4261573,835,835,835,835,23
|
|
20240613,125700,4242368,834,834,834,834,0
|
|
20240613,125600,4242368,834,834,834,834,0
|
|
20240613,125500,4242368,834,834,834,834,0
|
|
20240613,125400,4242368,834,834,834,834,1
|
|
20240613,125300,4241534,835,835,835,835,0
|
|
20240613,125200,4241534,835,835,835,835,0
|
|
20240613,125100,4241534,835,835,835,835,1
|
|
20240613,125000,4240699,834,834,834,834,0
|
|
20240613,124900,4240699,834,834,834,834,0
|
|
20240613,124800,4240699,834,834,834,834,0
|
|
20240613,124700,4240699,834,834,834,834,0
|
|
20240613,124600,4240699,834,835,835,834,52
|
|
20240613,124500,4197308,834,834,834,834,0
|
|
20240613,124400,4197308,834,834,834,834,0
|
|
20240613,124300,4197308,834,834,834,834,23
|
|
20240613,124200,4178126,835,835,835,835,0
|
|
20240613,124100,4178126,835,835,835,835,0
|
|
20240613,124000,4178126,835,835,835,835,0
|
|
20240613,123900,4178126,835,835,835,835,0
|
|
20240613,123800,4178126,835,835,835,835,0
|
|
20240613,123700,4178126,835,835,835,835,1
|
|
20240613,123600,4177291,835,835,835,835,0
|
|
20240613,123500,4177291,835,835,835,835,0
|
|
20240613,123400,4177291,835,834,835,834,22
|
|
20240613,123300,4158942,834,834,834,834,0
|
|
20240613,123200,4158942,834,834,834,834,0
|
|
20240613,123100,4158942,834,834,834,834,2
|
|
20240613,123000,4157274,834,834,834,834,0
|
|
20240613,122900,4157274,834,834,834,834,0
|
|
20240613,122800,4157274,834,834,834,834,23
|
|
20240613,122700,4138092,834,834,834,834,1
|
|
20240613,122600,4137258,835,835,835,835,0
|
|
20240613,122500,4137258,835,835,835,835,0
|
|
20240613,122400,4137258,835,835,835,835,0
|
|
20240613,122300,4137258,835,835,835,835,0
|
|
20240613,122200,4137258,835,835,835,835,0
|
|
20240613,122100,4137258,835,835,835,835,23
|
|
20240613,122000,4118053,834,834,834,834,1
|
|
20240613,121900,4117219,835,835,835,835,0
|
|
20240613,121800,4117219,835,835,835,835,0
|
|
20240613,121700,4117219,835,835,835,835,0
|
|
20240613,121600,4117219,835,835,835,835,0
|
|
20240613,121500,4117219,835,835,835,835,0
|
|
20240613,121400,4117219,835,835,835,835,0
|
|
20240613,121300,4117219,835,835,835,835,0
|
|
20240613,121200,4117219,835,835,835,835,0
|
|
20240613,121100,4117219,835,835,835,835,2
|
|
20240613,121000,4115549,835,835,835,835,0
|
|
20240613,120900,4115549,835,835,835,835,0
|
|
20240613,120800,4115549,835,835,835,835,0
|
|
20240613,120700,4115549,835,835,835,835,0
|
|
20240613,120600,4115549,835,835,835,835,0
|
|
20240613,120500,4115549,835,835,835,835,0
|
|
20240613,120400,4115549,835,835,835,835,0
|
|
20240613,120300,4115549,835,835,835,835,0
|
|
20240613,120200,4115549,835,835,835,822,105
|
|
20240613,120100,4028944,835,835,835,835,0
|
|
20240613,120000,4028944,835,835,835,835,0
|
|
20240613,115900,4028944,835,835,835,835,1
|
|
20240613,115800,4028109,834,834,834,834,0
|
|
20240613,115700,4028109,834,834,834,834,1
|
|
20240613,115600,4027275,833,833,833,833,0
|
|
20240613,115500,4027275,833,833,833,833,0
|
|
20240613,115400,4027275,833,834,834,833,50
|
|
20240613,115300,3985615,834,834,834,834,0
|
|
20240613,115200,3985615,834,834,834,834,0
|
|
20240613,115100,3985615,834,834,834,834,13
|
|
20240613,115000,3974773,834,834,834,834,33
|
|
20240613,114900,3947251,835,835,835,835,0
|
|
20240613,114800,3947251,835,835,835,835,0
|
|
20240613,114700,3947251,835,834,835,834,37
|
|
20240613,114600,3916383,834,834,834,834,23
|
|
20240613,114500,3897201,833,833,833,833,0
|
|
20240613,114400,3897201,833,833,833,833,1
|
|
20240613,114300,3896368,833,833,833,833,1
|
|
20240613,114200,3895535,835,835,835,835,0
|
|
20240613,114100,3895535,835,835,835,835,0
|
|
20240613,114000,3895535,835,835,835,835,0
|
|
20240613,113900,3895535,835,835,835,835,0
|
|
20240613,113800,3895535,835,835,835,835,0
|
|
20240613,113700,3895535,835,835,835,835,0
|
|
20240613,113600,3895535,835,835,835,835,0
|
|
20240613,113500,3895535,835,835,835,835,0
|
|
20240613,113400,3895535,835,835,835,835,0
|
|
20240613,113300,3895535,835,835,835,835,0
|
|
20240613,113200,3895535,835,835,835,835,1
|
|
20240613,113100,3894700,830,830,830,830,0
|
|
20240613,113000,3894700,830,830,830,830,0
|
|
20240613,112900,3894700,830,830,830,830,0
|
|
20240613,112800,3894700,830,830,830,830,22
|
|
20240613,112700,3876440,830,830,830,830,1
|
|
20240613,112600,3875610,829,829,829,829,0
|
|
20240613,112500,3875610,829,829,829,829,3
|
|
20240613,112400,3873123,829,829,829,829,0
|
|
20240613,112300,3873123,829,829,829,829,0
|
|
20240613,112200,3873123,829,829,829,829,0
|
|
20240613,112100,3873123,829,829,829,829,16
|
|
20240613,112000,3859859,828,828,828,828,1
|
|
20240613,111900,3859031,829,829,829,829,0
|
|
20240613,111800,3859031,829,829,829,829,0
|
|
20240613,111700,3859031,829,829,829,829,0
|
|
20240613,111600,3859031,829,829,829,829,23
|
|
20240613,111500,3839964,829,829,829,829,0
|
|
20240613,111400,3839964,829,829,829,829,0
|
|
20240613,111300,3839964,829,829,829,829,0
|
|
20240613,111200,3839964,829,829,829,829,0
|
|
20240613,111100,3839964,829,829,829,829,23
|
|
20240613,111000,3820897,829,829,829,829,0
|
|
20240613,110900,3820897,829,829,829,829,0
|
|
20240613,110800,3820897,829,829,829,829,25
|
|
20240613,110700,3800172,829,829,829,829,0
|
|
20240613,110600,3800172,829,829,829,829,1
|
|
20240613,110500,3799343,829,829,829,829,0
|
|
20240613,110400,3799343,829,829,829,829,0
|
|
20240613,110300,3799343,829,829,829,829,0
|
|
20240613,110200,3799343,829,829,829,829,0
|
|
20240613,110100,3799343,829,829,829,829,24
|
|
20240613,110000,3779447,829,829,829,829,0
|
|
20240613,105900,3779447,829,829,829,829,23
|
|
20240613,105800,3760380,828,828,828,828,0
|
|
20240613,105700,3760380,828,828,828,828,0
|
|
20240613,105600,3760380,828,828,828,828,0
|
|
20240613,105500,3760380,828,828,828,828,0
|
|
20240613,105400,3760380,828,828,828,828,1
|
|
20240613,105300,3759552,828,828,828,828,0
|
|
20240613,105200,3759552,828,828,828,828,0
|
|
20240613,105100,3759552,828,829,829,828,24
|
|
20240613,105000,3739657,829,829,829,829,0
|
|
20240613,104900,3739657,829,829,829,829,0
|
|
20240613,104800,3739657,829,829,829,829,0
|
|
20240613,104700,3739657,829,829,829,829,0
|
|
20240613,104600,3739657,829,829,829,829,23
|
|
20240613,104500,3720590,829,829,829,829,0
|
|
20240613,104400,3720590,829,829,829,829,0
|
|
20240613,104300,3720590,829,829,829,829,0
|
|
20240613,104200,3720590,829,829,829,829,1
|
|
20240613,104100,3719761,829,829,829,829,23
|
|
20240613,104000,3700694,829,829,829,829,1
|
|
20240613,103900,3699865,829,829,829,829,0
|
|
20240613,103800,3699865,829,829,829,829,46
|
|
20240613,103700,3661731,830,830,830,830,0
|
|
20240613,103600,3661731,830,830,830,830,23
|
|
20240613,103500,3642641,830,830,830,830,1
|
|
20240613,103400,3641811,828,828,828,828,0
|
|
20240613,103300,3641811,828,828,828,828,3
|
|
20240613,103200,3639327,829,829,829,829,0
|
|
20240613,103100,3639327,829,829,829,829,6
|
|
20240613,103000,3634353,830,830,830,830,0
|
|
20240613,102900,3634353,830,830,830,830,0
|
|
20240613,102800,3634353,830,830,830,830,0
|
|
20240613,102700,3634353,830,830,830,830,116
|
|
20240613,102600,3538073,831,831,831,831,1
|
|
20240613,102500,3537242,830,832,832,830,5
|
|
20240613,102400,3533089,821,823,823,821,1300
|
|
20240613,102300,2465760,821,821,821,821,0
|
|
20240613,102200,2465760,821,821,821,821,0
|
|
20240613,102100,2465760,821,821,821,821,34
|
|
20240613,102000,2437846,820,835,835,819,803
|
|
20240613,101900,1778193,835,835,835,835,19
|
|
20240613,101800,1762328,835,835,835,835,0
|
|
20240613,101700,1762328,835,835,835,835,0
|
|
20240613,101600,1762328,835,835,835,835,0
|
|
20240613,101500,1762328,835,835,835,835,212
|
|
20240613,101400,1585308,836,836,836,836,0
|
|
20240613,101300,1585308,836,836,836,836,0
|
|
20240613,101200,1585308,836,836,836,836,0
|
|
20240613,101100,1585308,836,836,836,836,0
|
|
20240613,101000,1585308,836,836,836,836,0
|
|
20240613,100900,1585308,836,836,836,836,1
|
|
20240613,100800,1584472,835,835,835,835,0
|
|
20240613,100700,1584472,835,835,835,835,0
|
|
20240613,100600,1584472,835,835,835,835,0
|
|
20240613,100500,1584472,835,835,835,835,0
|
|
20240613,100400,1584472,835,835,835,835,92
|
|
20240613,100300,1507652,836,836,836,836,70
|
|
20240613,100200,1449132,834,834,834,834,0
|
|
20240613,100100,1449132,834,835,835,834,51
|
|
20240613,100000,1406572,835,835,835,835,0
|
|
20240613,095900,1406572,835,835,835,835,3
|
|
20240613,095800,1404067,836,836,836,836,0
|
|
20240613,095700,1404067,836,836,836,836,0
|
|
20240613,095600,1404067,836,836,836,836,23
|
|
20240613,095500,1384839,836,836,836,836,0
|
|
20240613,095400,1384839,836,836,836,836,3
|
|
20240613,095300,1382331,836,836,836,836,24
|
|
20240613,095200,1362267,836,836,836,836,0
|
|
20240613,095100,1362267,836,836,836,836,1
|
|
20240613,095000,1361431,836,836,836,836,0
|
|
20240613,094900,1361431,836,836,836,836,0
|
|
20240613,094800,1361431,836,836,836,836,0
|
|
20240613,094700,1361431,836,836,836,836,0
|
|
20240613,094600,1361431,836,836,836,836,224
|
|
20240613,094500,1174167,836,836,836,836,0
|
|
20240613,094400,1174167,836,836,836,836,0
|
|
20240613,094300,1174167,836,834,836,834,3
|
|
20240613,094200,1171662,836,836,836,836,1
|
|
20240613,094100,1170826,836,836,836,836,5
|
|
20240613,094000,1166646,836,836,836,836,0
|
|
20240613,093900,1166646,836,836,836,836,0
|
|
20240613,093800,1166646,836,836,836,836,1
|
|
20240613,093700,1165810,836,836,836,836,1
|
|
20240613,093600,1164974,826,826,826,826,0
|
|
20240613,093500,1164974,826,826,826,826,0
|
|
20240613,093400,1164974,826,825,826,825,1006
|
|
20240613,093300,334982,825,825,825,825,0
|
|
20240613,093200,334982,825,825,825,825,0
|
|
20240613,093100,334982,825,825,825,825,0
|
|
20240613,093000,334982,825,825,825,825,0
|
|
20240613,092900,334982,825,825,825,825,0
|
|
20240613,092800,334982,825,825,825,825,0
|
|
20240613,092700,334982,825,825,825,825,0
|
|
20240613,092600,334982,825,823,825,823,2
|
|
20240613,092500,333334,823,823,823,823,0
|
|
20240613,092400,333334,823,823,823,823,0
|
|
20240613,092300,333334,823,823,823,823,0
|
|
20240613,092200,333334,823,823,823,823,0
|
|
20240613,092100,333334,823,823,823,823,0
|
|
20240613,092000,333334,823,823,823,823,5
|
|
20240613,091900,329219,824,824,824,824,0
|
|
20240613,091800,329219,824,825,825,824,24
|
|
20240613,091700,309420,825,825,825,825,0
|
|
20240613,091600,309420,825,825,825,825,0
|
|
20240613,091500,309420,825,825,825,825,0
|
|
20240613,091400,309420,825,826,826,825,204
|
|
20240613,091300,141116,826,825,826,825,81
|
|
20240613,091200,74267,825,825,825,825,30
|
|
20240613,091100,49517,825,825,825,825,0
|
|
20240613,091000,49517,825,825,825,825,0
|
|
20240613,090900,49517,825,825,825,825,43
|
|
20240613,090800,14042,826,826,826,826,0
|
|
20240613,090700,14042,826,826,826,826,0
|
|
20240613,090600,14042,826,826,826,826,0
|
|
20240613,090500,14042,826,826,826,826,0
|
|
20240613,090400,14042,826,826,826,826,13
|
|
20240613,090300,3304,826,826,826,826,1
|
|
20240613,090200,2478,826,826,826,826,0
|
|
20240613,090100,2478,826,826,826,826,3
|
|
20240613,090000,0,826,826,826,826,0
|