576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183300,28364176,817,817,817,817,540
|
|
20240617,183200,28364176,817,817,817,817,0
|
|
20240617,183100,28364176,817,817,817,817,0
|
|
20240617,183000,28364176,817,817,817,817,0
|
|
20240617,182900,28364176,817,817,817,817,0
|
|
20240617,182800,28364176,817,817,817,817,0
|
|
20240617,182700,28364176,817,817,817,817,0
|
|
20240617,182600,28364176,817,817,817,817,0
|
|
20240617,182500,28364176,817,817,817,817,0
|
|
20240617,182400,28364176,817,817,817,817,0
|
|
20240617,182300,28364176,817,817,817,817,0
|
|
20240617,182200,28364176,817,817,817,817,0
|
|
20240617,182100,28364176,817,817,817,817,0
|
|
20240617,182000,28364176,817,817,817,817,0
|
|
20240617,181900,28364176,817,817,817,817,0
|
|
20240617,181800,28364176,817,817,817,817,0
|
|
20240617,181700,28364176,817,817,817,817,0
|
|
20240617,181600,28364176,817,817,817,817,0
|
|
20240617,181500,28364176,817,817,817,817,0
|
|
20240617,181400,28364176,817,817,817,817,0
|
|
20240617,181300,28364176,817,817,817,817,0
|
|
20240617,181200,28364176,817,817,817,817,0
|
|
20240617,181100,28364176,817,817,817,817,0
|
|
20240617,181000,28364176,817,817,817,817,0
|
|
20240617,180900,28364176,817,817,817,817,0
|
|
20240617,180800,28364176,817,817,817,817,0
|
|
20240617,180700,28364176,817,817,817,817,0
|
|
20240617,180600,28364176,817,817,817,817,0
|
|
20240617,180500,28364176,817,817,817,817,0
|
|
20240617,180400,28364176,817,817,817,817,0
|
|
20240617,180300,28364176,817,817,817,817,540
|
|
20240617,180200,28364176,817,817,817,817,0
|
|
20240617,180100,28364176,817,817,817,817,0
|
|
20240617,180000,28364176,817,817,817,817,0
|
|
20240617,175900,28364176,817,817,817,817,0
|
|
20240617,175800,28364176,817,817,817,817,0
|
|
20240617,175700,28364176,817,817,817,817,0
|
|
20240617,175600,28364176,817,817,817,817,0
|
|
20240617,175500,28364176,817,817,817,817,0
|
|
20240617,175400,28364176,817,817,817,817,0
|
|
20240617,175300,28364176,817,817,817,817,0
|
|
20240617,175200,28364176,817,817,817,817,0
|
|
20240617,175100,28364176,817,817,817,817,0
|
|
20240617,175000,28364176,817,817,817,817,0
|
|
20240617,174900,28364176,817,817,817,817,0
|
|
20240617,174800,28364176,817,817,817,817,0
|
|
20240617,174700,28364176,817,817,817,817,0
|
|
20240617,174600,28364176,817,817,817,817,0
|
|
20240617,174500,28364176,817,817,817,817,0
|
|
20240617,174400,28364176,817,817,817,817,0
|
|
20240617,174300,28364176,817,817,817,817,0
|
|
20240617,174200,28364176,817,817,817,817,0
|
|
20240617,174100,28364176,817,817,817,817,0
|
|
20240617,174000,28364176,817,817,817,817,0
|
|
20240617,173900,28364176,817,817,817,817,0
|
|
20240617,173800,28364176,817,817,817,817,0
|
|
20240617,173700,28364176,817,817,817,817,0
|
|
20240617,173600,28364176,817,817,817,817,0
|
|
20240617,173500,28364176,817,817,817,817,0
|
|
20240617,173400,28364176,817,817,817,817,0
|
|
20240617,173300,28364176,817,817,817,817,540
|
|
20240617,173200,28364176,817,817,817,817,0
|
|
20240617,173100,28364176,817,817,817,817,0
|
|
20240617,173000,28364176,817,817,817,817,0
|
|
20240617,172900,28364176,817,817,817,817,0
|
|
20240617,172800,28364176,817,817,817,817,0
|
|
20240617,172700,28364176,817,817,817,817,0
|
|
20240617,172600,28364176,817,817,817,817,0
|
|
20240617,172500,28364176,817,817,817,817,0
|
|
20240617,172400,28364176,817,817,817,817,0
|
|
20240617,172300,28364176,817,817,817,817,0
|
|
20240617,172200,28364176,817,817,817,817,0
|
|
20240617,172100,28364176,817,817,817,817,0
|
|
20240617,172000,28364176,817,817,817,817,0
|
|
20240617,171900,28364176,817,817,817,817,0
|
|
20240617,171800,28364176,817,817,817,817,0
|
|
20240617,171700,28364176,817,817,817,817,0
|
|
20240617,171600,28364176,817,817,817,817,0
|
|
20240617,171500,28364176,817,817,817,817,0
|
|
20240617,171400,28364176,817,817,817,817,0
|
|
20240617,171300,28364176,817,817,817,817,0
|
|
20240617,171200,28364176,817,817,817,817,0
|
|
20240617,171100,28364176,817,817,817,817,0
|
|
20240617,171000,28364176,817,817,817,817,0
|
|
20240617,170900,28364176,817,817,817,817,0
|
|
20240617,170800,28364176,817,817,817,817,0
|
|
20240617,170700,28364176,817,817,817,817,0
|
|
20240617,170600,28364176,817,817,817,817,0
|
|
20240617,170500,28364176,817,817,817,817,0
|
|
20240617,170400,28364176,817,817,817,817,0
|
|
20240617,170300,28364176,817,817,817,817,540
|
|
20240617,170200,28364176,817,817,817,817,0
|
|
20240617,170100,28364176,817,817,817,817,0
|
|
20240617,170000,28364176,817,817,817,817,0
|
|
20240617,165900,28364176,817,817,817,817,0
|
|
20240617,165800,28364176,817,817,817,817,0
|
|
20240617,165700,28364176,817,817,817,817,0
|
|
20240617,165600,28364176,817,817,817,817,0
|
|
20240617,165500,28364176,817,817,817,817,0
|
|
20240617,165400,28364176,817,817,817,817,0
|
|
20240617,165300,28364176,817,817,817,817,0
|
|
20240617,165200,28364176,817,817,817,817,0
|
|
20240617,165100,28364176,817,817,817,817,0
|
|
20240617,165000,28364176,817,817,817,817,0
|
|
20240617,164900,28364176,817,817,817,817,0
|
|
20240617,164800,28364176,817,817,817,817,0
|
|
20240617,164700,28364176,817,817,817,817,0
|
|
20240617,164600,28364176,817,817,817,817,0
|
|
20240617,164500,28364176,817,817,817,817,0
|
|
20240617,164400,28364176,817,817,817,817,0
|
|
20240617,164300,28364176,817,817,817,817,0
|
|
20240617,164200,28364176,817,817,817,817,0
|
|
20240617,164100,28364176,817,817,817,817,0
|
|
20240617,164000,28364176,817,817,817,817,0
|
|
20240617,163900,28364176,817,817,817,817,0
|
|
20240617,163800,28364176,817,817,817,817,0
|
|
20240617,163700,28364176,817,817,817,817,0
|
|
20240617,163600,28364176,817,817,817,817,0
|
|
20240617,163500,28364176,817,817,817,817,0
|
|
20240617,163400,28364176,817,817,817,817,0
|
|
20240617,163300,28364176,817,817,817,817,540
|
|
20240617,163200,28364176,817,817,817,817,0
|
|
20240617,163100,28364176,817,817,817,817,0
|
|
20240617,163000,28364176,817,817,817,817,0
|
|
20240617,162900,28364176,817,817,817,817,0
|
|
20240617,162800,28364176,817,817,817,817,0
|
|
20240617,162700,28364176,817,817,817,817,0
|
|
20240617,162600,28364176,817,817,817,817,0
|
|
20240617,162500,28364176,817,817,817,817,0
|
|
20240617,162400,28364176,817,817,817,817,0
|
|
20240617,162300,28364176,817,817,817,817,0
|
|
20240617,162200,28364176,817,817,817,817,0
|
|
20240617,162100,28364176,817,817,817,817,0
|
|
20240617,162000,28364176,817,817,817,817,0
|
|
20240617,161900,28364176,817,817,817,817,0
|
|
20240617,161800,28364176,817,817,817,817,0
|
|
20240617,161700,28364176,817,817,817,817,0
|
|
20240617,161600,28364176,817,817,817,817,0
|
|
20240617,161500,28364176,817,817,817,817,0
|
|
20240617,161400,28364176,817,817,817,817,0
|
|
20240617,161300,28364176,817,817,817,817,0
|
|
20240617,161200,28364176,817,817,817,817,0
|
|
20240617,161100,28364176,817,817,817,817,0
|
|
20240617,161000,28364176,817,817,817,817,0
|
|
20240617,160900,28364176,817,817,817,817,0
|
|
20240617,160800,28364176,817,817,817,817,0
|
|
20240617,160700,28364176,817,817,817,817,0
|
|
20240617,160600,28364176,817,817,817,817,0
|
|
20240617,160500,28364176,817,817,817,817,0
|
|
20240617,160400,28364176,817,817,817,817,0
|
|
20240617,160300,28364176,817,817,817,817,540
|
|
20240617,160200,28364176,817,817,817,817,0
|
|
20240617,160100,28364176,817,817,817,817,0
|
|
20240617,160000,28364176,817,817,817,817,0
|
|
20240617,155900,28364176,817,817,817,817,0
|
|
20240617,155800,28364176,817,817,817,817,0
|
|
20240617,155700,28364176,817,817,817,817,0
|
|
20240617,155600,28364176,817,817,817,817,0
|
|
20240617,155500,28364176,817,817,817,817,0
|
|
20240617,155400,28364176,817,817,817,817,0
|
|
20240617,155300,28364176,817,817,817,817,0
|
|
20240617,155200,28364176,817,817,817,817,0
|
|
20240617,155100,28364176,817,817,817,817,0
|
|
20240617,155000,28364176,817,817,817,817,0
|
|
20240617,154900,28364176,817,817,817,817,0
|
|
20240617,154800,28364176,817,817,817,817,0
|
|
20240617,154700,28364176,817,817,817,817,0
|
|
20240617,154600,28364176,817,817,817,817,0
|
|
20240617,154500,28364176,817,817,817,817,0
|
|
20240617,154400,28364176,817,817,817,817,0
|
|
20240617,154300,28364176,817,817,817,817,0
|
|
20240617,154200,28364176,817,817,817,817,0
|
|
20240617,154100,28364176,817,817,817,817,0
|
|
20240617,154000,28364176,817,817,817,817,0
|
|
20240617,153900,28364176,817,817,817,817,0
|
|
20240617,153800,28364176,817,817,817,817,0
|
|
20240617,153700,28364176,817,817,817,817,0
|
|
20240617,153600,28364176,817,817,817,817,0
|
|
20240617,153500,28364176,817,817,817,817,0
|
|
20240617,153400,28364176,817,817,817,817,0
|
|
20240617,153300,28364176,817,817,817,817,540
|
|
20240617,153200,28364176,817,817,817,817,0
|
|
20240617,153100,28364176,817,817,817,817,0
|
|
20240617,153000,28364176,817,817,817,817,540
|
|
20240617,152900,27922996,817,817,817,817,0
|
|
20240617,152800,27922996,817,817,817,817,0
|
|
20240617,152700,27922996,817,817,817,817,0
|
|
20240617,152600,27922996,817,817,817,817,0
|
|
20240617,152500,27922996,817,817,817,817,0
|
|
20240617,152400,27922996,817,817,817,817,0
|
|
20240617,152300,27922996,817,817,817,817,0
|
|
20240617,152200,27922996,817,817,817,817,0
|
|
20240617,152100,27922996,817,817,817,817,0
|
|
20240617,152000,27922996,817,817,817,817,0
|
|
20240617,151900,27922996,817,817,817,817,0
|
|
20240617,151800,27922996,817,817,817,817,0
|
|
20240617,151700,27922996,817,817,817,817,0
|
|
20240617,151600,27922996,817,817,817,817,325
|
|
20240617,151500,27657471,819,819,819,819,0
|
|
20240617,151400,27657471,819,819,819,819,0
|
|
20240617,151300,27657471,819,819,819,819,0
|
|
20240617,151200,27657471,819,819,819,819,86
|
|
20240617,151100,27587037,819,819,819,819,1666
|
|
20240617,151000,26222583,817,818,818,817,800
|
|
20240617,150900,25568450,818,818,818,818,0
|
|
20240617,150800,25568450,818,818,818,818,0
|
|
20240617,150700,25568450,818,818,818,818,1
|
|
20240617,150600,25567632,819,819,819,819,0
|
|
20240617,150500,25567632,819,819,819,819,0
|
|
20240617,150400,25567632,819,819,819,819,0
|
|
20240617,150300,25567632,819,819,819,819,0
|
|
20240617,150200,25567632,819,819,819,819,0
|
|
20240617,150100,25567632,819,819,819,819,0
|
|
20240617,150000,25567632,819,819,819,819,0
|
|
20240617,145900,25567632,819,819,819,819,0
|
|
20240617,145800,25567632,819,819,819,819,0
|
|
20240617,145700,25567632,819,819,819,819,0
|
|
20240617,145600,25567632,819,819,819,819,559
|
|
20240617,145500,25109811,819,819,819,819,0
|
|
20240617,145400,25109811,819,819,819,819,0
|
|
20240617,145300,25109811,819,819,819,819,0
|
|
20240617,145200,25109811,819,819,819,819,0
|
|
20240617,145100,25109811,819,819,819,819,234
|
|
20240617,145000,24918165,819,819,819,819,0
|
|
20240617,144900,24918165,819,819,819,819,0
|
|
20240617,144800,24918165,819,819,819,819,0
|
|
20240617,144700,24918165,819,819,819,819,0
|
|
20240617,144600,24918165,819,819,819,819,0
|
|
20240617,144500,24918165,819,819,819,819,0
|
|
20240617,144400,24918165,819,819,819,819,0
|
|
20240617,144300,24918165,819,819,819,819,30
|
|
20240617,144200,24893595,828,828,828,828,0
|
|
20240617,144100,24893595,828,828,828,828,0
|
|
20240617,144000,24893595,828,828,828,828,0
|
|
20240617,143900,24893595,828,823,828,823,500
|
|
20240617,143800,24480730,823,823,823,823,0
|
|
20240617,143700,24480730,823,823,823,823,0
|
|
20240617,143600,24480730,823,823,823,823,0
|
|
20240617,143500,24480730,823,823,823,823,0
|
|
20240617,143400,24480730,823,823,823,823,0
|
|
20240617,143300,24480730,823,823,823,823,0
|
|
20240617,143200,24480730,823,823,823,823,0
|
|
20240617,143100,24480730,823,823,823,823,0
|
|
20240617,143000,24480730,823,823,823,823,0
|
|
20240617,142900,24480730,823,823,823,823,0
|
|
20240617,142800,24480730,823,823,823,823,0
|
|
20240617,142700,24480730,823,823,823,823,0
|
|
20240617,142600,24480730,823,823,823,823,0
|
|
20240617,142500,24480730,823,823,823,823,0
|
|
20240617,142400,24480730,823,823,823,823,0
|
|
20240617,142300,24480730,823,823,823,823,0
|
|
20240617,142200,24480730,823,823,823,823,0
|
|
20240617,142100,24480730,823,823,823,823,40
|
|
20240617,142000,24447810,823,823,823,823,0
|
|
20240617,141900,24447810,823,823,823,823,0
|
|
20240617,141800,24447810,823,823,823,823,0
|
|
20240617,141700,24447810,823,823,823,823,0
|
|
20240617,141600,24447810,823,823,823,823,0
|
|
20240617,141500,24447810,823,823,823,823,0
|
|
20240617,141400,24447810,823,823,823,823,0
|
|
20240617,141300,24447810,823,823,823,823,0
|
|
20240617,141200,24447810,823,823,823,823,0
|
|
20240617,141100,24447810,823,823,823,823,0
|
|
20240617,141000,24447810,823,823,823,823,0
|
|
20240617,140900,24447810,823,823,823,823,0
|
|
20240617,140800,24447810,823,823,823,823,0
|
|
20240617,140700,24447810,823,823,823,823,0
|
|
20240617,140600,24447810,823,823,823,823,0
|
|
20240617,140500,24447810,823,823,823,823,0
|
|
20240617,140400,24447810,823,820,823,820,2000
|
|
20240617,140300,22803417,819,819,819,819,0
|
|
20240617,140200,22803417,819,819,819,819,0
|
|
20240617,140100,22803417,819,819,819,819,0
|
|
20240617,140000,22803417,819,820,820,819,51
|
|
20240617,135900,22761617,821,821,821,821,15
|
|
20240617,135800,22749302,823,823,823,823,0
|
|
20240617,135700,22749302,823,823,823,823,0
|
|
20240617,135600,22749302,823,825,825,822,1072
|
|
20240617,135500,21867001,826,826,826,826,0
|
|
20240617,135400,21867001,826,826,826,826,0
|
|
20240617,135300,21867001,826,826,826,826,0
|
|
20240617,135200,21867001,826,826,826,826,8305
|
|
20240617,135100,15007071,826,826,826,826,0
|
|
20240617,135000,15007071,826,826,826,826,1573
|
|
20240617,134900,13707773,826,826,826,826,0
|
|
20240617,134800,13707773,826,826,826,826,2
|
|
20240617,134700,13706121,826,826,826,826,0
|
|
20240617,134600,13706121,826,826,826,826,31
|
|
20240617,134500,13680515,829,829,829,829,0
|
|
20240617,134400,13680515,829,829,829,829,0
|
|
20240617,134300,13680515,829,829,829,829,0
|
|
20240617,134200,13680515,829,829,829,829,0
|
|
20240617,134100,13680515,829,829,829,829,0
|
|
20240617,134000,13680515,829,829,829,829,1
|
|
20240617,133900,13679686,832,832,832,832,0
|
|
20240617,133800,13679686,832,832,832,832,0
|
|
20240617,133700,13679686,832,832,832,832,0
|
|
20240617,133600,13679686,832,832,832,832,0
|
|
20240617,133500,13679686,832,832,832,832,0
|
|
20240617,133400,13679686,832,832,832,832,0
|
|
20240617,133300,13679686,832,832,832,832,0
|
|
20240617,133200,13679686,832,832,832,832,0
|
|
20240617,133100,13679686,832,832,832,832,0
|
|
20240617,133000,13679686,832,832,832,832,0
|
|
20240617,132900,13679686,832,832,832,832,0
|
|
20240617,132800,13679686,832,832,832,832,0
|
|
20240617,132700,13679686,832,832,832,832,0
|
|
20240617,132600,13679686,832,832,832,832,1
|
|
20240617,132500,13678854,827,827,827,827,0
|
|
20240617,132400,13678854,827,828,828,827,507
|
|
20240617,132300,13259458,837,837,837,837,1
|
|
20240617,132200,13258621,838,838,838,838,0
|
|
20240617,132100,13258621,838,838,838,838,1
|
|
20240617,132000,13257783,839,839,839,839,0
|
|
20240617,131900,13257783,839,830,839,830,635
|
|
20240617,131800,12727958,830,830,830,830,1
|
|
20240617,131700,12727128,822,822,822,822,0
|
|
20240617,131600,12727128,822,822,822,822,0
|
|
20240617,131500,12727128,822,822,822,822,0
|
|
20240617,131400,12727128,822,822,822,822,0
|
|
20240617,131300,12727128,822,822,822,822,0
|
|
20240617,131200,12727128,822,822,822,822,0
|
|
20240617,131100,12727128,822,822,822,822,0
|
|
20240617,131000,12727128,822,822,822,822,0
|
|
20240617,130900,12727128,822,822,822,822,121
|
|
20240617,130800,12627666,822,822,822,822,0
|
|
20240617,130700,12627666,822,822,822,822,1
|
|
20240617,130600,12626844,820,820,820,820,0
|
|
20240617,130500,12626844,820,820,820,820,0
|
|
20240617,130400,12626844,820,820,820,820,0
|
|
20240617,130300,12626844,820,820,820,820,0
|
|
20240617,130200,12626844,820,820,820,820,0
|
|
20240617,130100,12626844,820,820,820,820,0
|
|
20240617,130000,12626844,820,820,820,820,0
|
|
20240617,125900,12626844,820,820,820,820,0
|
|
20240617,125800,12626844,820,820,820,820,0
|
|
20240617,125700,12626844,820,820,820,820,0
|
|
20240617,125600,12626844,820,820,820,820,0
|
|
20240617,125500,12626844,820,820,820,820,0
|
|
20240617,125400,12626844,820,820,820,820,365
|
|
20240617,125300,12327544,820,820,820,820,0
|
|
20240617,125200,12327544,820,820,820,820,0
|
|
20240617,125100,12327544,820,820,820,820,0
|
|
20240617,125000,12327544,820,820,820,820,0
|
|
20240617,124900,12327544,820,820,820,820,0
|
|
20240617,124800,12327544,820,820,820,820,0
|
|
20240617,124700,12327544,820,820,820,820,0
|
|
20240617,124600,12327544,820,820,820,820,0
|
|
20240617,124500,12327544,820,820,820,820,0
|
|
20240617,124400,12327544,820,820,820,820,0
|
|
20240617,124300,12327544,820,820,820,820,0
|
|
20240617,124200,12327544,820,820,820,820,0
|
|
20240617,124100,12327544,820,820,820,820,0
|
|
20240617,124000,12327544,820,820,820,820,0
|
|
20240617,123900,12327544,820,820,820,820,0
|
|
20240617,123800,12327544,820,820,820,820,0
|
|
20240617,123700,12327544,820,820,820,820,0
|
|
20240617,123600,12327544,820,820,820,820,0
|
|
20240617,123500,12327544,820,820,820,820,1
|
|
20240617,123400,12326724,819,819,819,819,40
|
|
20240617,123300,12293964,819,819,819,819,0
|
|
20240617,123200,12293964,819,819,819,819,0
|
|
20240617,123100,12293964,819,819,819,819,10
|
|
20240617,123000,12285774,819,819,819,819,0
|
|
20240617,122900,12285774,819,819,819,819,0
|
|
20240617,122800,12285774,819,819,819,819,0
|
|
20240617,122700,12285774,819,819,819,819,0
|
|
20240617,122600,12285774,819,819,819,819,0
|
|
20240617,122500,12285774,819,819,819,819,0
|
|
20240617,122400,12285774,819,819,819,819,1
|
|
20240617,122300,12284955,816,816,816,816,0
|
|
20240617,122200,12284955,816,816,816,816,0
|
|
20240617,122100,12284955,816,816,816,816,0
|
|
20240617,122000,12284955,816,816,816,816,0
|
|
20240617,121900,12284955,816,816,816,816,0
|
|
20240617,121800,12284955,816,816,816,816,0
|
|
20240617,121700,12284955,816,816,816,816,0
|
|
20240617,121600,12284955,816,816,816,816,0
|
|
20240617,121500,12284955,816,816,816,816,0
|
|
20240617,121400,12284955,816,816,816,816,0
|
|
20240617,121300,12284955,816,816,816,816,0
|
|
20240617,121200,12284955,816,816,816,816,0
|
|
20240617,121100,12284955,816,816,816,816,0
|
|
20240617,121000,12284955,816,816,816,816,0
|
|
20240617,120900,12284955,816,816,816,816,1
|
|
20240617,120800,12284139,815,815,815,815,0
|
|
20240617,120700,12284139,815,815,815,815,0
|
|
20240617,120600,12284139,815,815,815,815,0
|
|
20240617,120500,12284139,815,815,815,815,0
|
|
20240617,120400,12284139,815,815,815,815,0
|
|
20240617,120300,12284139,815,815,815,815,0
|
|
20240617,120200,12284139,815,815,815,815,0
|
|
20240617,120100,12284139,815,815,815,815,0
|
|
20240617,120000,12284139,815,815,815,815,0
|
|
20240617,115900,12284139,815,815,815,815,0
|
|
20240617,115800,12284139,815,815,815,815,0
|
|
20240617,115700,12284139,815,815,815,815,0
|
|
20240617,115600,12284139,815,815,815,815,0
|
|
20240617,115500,12284139,815,815,815,815,0
|
|
20240617,115400,12284139,815,815,815,815,0
|
|
20240617,115300,12284139,815,815,815,815,0
|
|
20240617,115200,12284139,815,815,815,815,0
|
|
20240617,115100,12284139,815,815,815,815,0
|
|
20240617,115000,12284139,815,815,815,815,0
|
|
20240617,114900,12284139,815,815,815,815,0
|
|
20240617,114800,12284139,815,815,815,815,0
|
|
20240617,114700,12284139,815,815,815,815,0
|
|
20240617,114600,12284139,815,815,815,815,0
|
|
20240617,114500,12284139,815,815,815,815,0
|
|
20240617,114400,12284139,815,815,815,815,17
|
|
20240617,114300,12270284,815,815,815,815,0
|
|
20240617,114200,12270284,815,815,815,815,0
|
|
20240617,114100,12270284,815,815,815,815,42
|
|
20240617,114000,12236054,815,815,815,815,0
|
|
20240617,113900,12236054,815,815,815,815,0
|
|
20240617,113800,12236054,815,815,815,815,44
|
|
20240617,113700,12200194,815,815,815,815,0
|
|
20240617,113600,12200194,815,815,815,815,0
|
|
20240617,113500,12200194,815,815,815,815,33
|
|
20240617,113400,12173299,815,815,815,815,0
|
|
20240617,113300,12173299,815,815,815,815,0
|
|
20240617,113200,12173299,815,815,815,815,33
|
|
20240617,113100,12146404,815,815,815,815,0
|
|
20240617,113000,12146404,815,815,815,815,0
|
|
20240617,112900,12146404,815,815,815,815,34
|
|
20240617,112800,12118694,815,815,815,815,0
|
|
20240617,112700,12118694,815,815,815,815,0
|
|
20240617,112600,12118694,815,815,815,815,0
|
|
20240617,112500,12118694,815,815,815,815,0
|
|
20240617,112400,12118694,815,815,815,815,0
|
|
20240617,112300,12118694,815,815,815,815,0
|
|
20240617,112200,12118694,815,815,815,815,0
|
|
20240617,112100,12118694,815,815,815,815,0
|
|
20240617,112000,12118694,815,815,815,815,0
|
|
20240617,111900,12118694,815,815,815,815,0
|
|
20240617,111800,12118694,815,815,815,815,97
|
|
20240617,111700,12039639,815,815,815,815,3
|
|
20240617,111600,12037194,815,815,815,815,0
|
|
20240617,111500,12037194,815,815,815,815,0
|
|
20240617,111400,12037194,815,815,815,815,0
|
|
20240617,111300,12037194,815,815,815,815,52
|
|
20240617,111200,11994814,815,815,815,815,100
|
|
20240617,111100,11913314,815,815,815,815,100
|
|
20240617,111000,11831814,815,815,815,815,0
|
|
20240617,110900,11831814,815,815,815,815,0
|
|
20240617,110800,11831814,815,815,815,815,0
|
|
20240617,110700,11831814,815,815,815,815,0
|
|
20240617,110600,11831814,815,815,815,815,0
|
|
20240617,110500,11831814,815,815,815,815,0
|
|
20240617,110400,11831814,815,815,815,815,123
|
|
20240617,110300,11731569,815,815,815,815,0
|
|
20240617,110200,11731569,815,815,815,815,0
|
|
20240617,110100,11731569,815,815,815,815,0
|
|
20240617,110000,11731569,815,815,815,815,0
|
|
20240617,105900,11731569,815,815,815,815,0
|
|
20240617,105800,11731569,815,815,815,815,0
|
|
20240617,105700,11731569,815,815,815,815,0
|
|
20240617,105600,11731569,815,815,815,815,0
|
|
20240617,105500,11731569,815,815,815,815,0
|
|
20240617,105400,11731569,815,815,815,815,0
|
|
20240617,105300,11731569,815,815,815,815,0
|
|
20240617,105200,11731569,815,815,815,815,0
|
|
20240617,105100,11731569,815,815,815,815,0
|
|
20240617,105000,11731569,815,815,815,815,0
|
|
20240617,104900,11731569,815,815,815,815,0
|
|
20240617,104800,11731569,815,815,815,815,0
|
|
20240617,104700,11731569,815,815,815,815,24
|
|
20240617,104600,11712009,815,815,815,815,0
|
|
20240617,104500,11712009,815,815,815,815,0
|
|
20240617,104400,11712009,815,815,815,815,2
|
|
20240617,104300,11710379,817,817,817,817,0
|
|
20240617,104200,11710379,817,817,817,817,0
|
|
20240617,104100,11710379,817,817,817,817,6
|
|
20240617,104000,11705477,819,819,819,819,0
|
|
20240617,103900,11705477,819,819,819,819,0
|
|
20240617,103800,11705477,819,819,819,819,1
|
|
20240617,103700,11704658,819,819,819,819,0
|
|
20240617,103600,11704658,819,818,819,811,3988
|
|
20240617,103500,8464742,816,816,816,816,0
|
|
20240617,103400,8464742,816,816,816,816,0
|
|
20240617,103300,8464742,816,824,824,815,40
|
|
20240617,103200,8431990,825,825,825,825,0
|
|
20240617,103100,8431990,825,825,825,825,0
|
|
20240617,103000,8431990,825,825,825,825,0
|
|
20240617,102900,8431990,825,825,825,825,0
|
|
20240617,102800,8431990,825,827,827,825,6000
|
|
20240617,102700,3479868,830,830,830,830,0
|
|
20240617,102600,3479868,830,830,830,830,1
|
|
20240617,102500,3479038,827,827,827,827,0
|
|
20240617,102400,3479038,827,827,827,827,0
|
|
20240617,102300,3479038,827,827,827,827,0
|
|
20240617,102200,3479038,827,827,827,827,0
|
|
20240617,102100,3479038,827,827,827,827,0
|
|
20240617,102000,3479038,827,827,827,827,0
|
|
20240617,101900,3479038,827,827,827,827,18
|
|
20240617,101800,3464152,827,827,827,827,189
|
|
20240617,101700,3307849,827,827,827,827,7
|
|
20240617,101600,3302060,827,827,827,827,230
|
|
20240617,101500,3111850,825,825,825,825,0
|
|
20240617,101400,3111850,825,825,825,825,31
|
|
20240617,101300,3086275,825,825,825,825,0
|
|
20240617,101200,3086275,825,825,825,825,0
|
|
20240617,101100,3086275,825,825,825,825,36
|
|
20240617,101000,3056575,827,827,827,827,0
|
|
20240617,100900,3056575,827,827,827,827,0
|
|
20240617,100800,3056575,827,827,827,827,0
|
|
20240617,100700,3056575,827,827,827,827,0
|
|
20240617,100600,3056575,827,827,827,827,0
|
|
20240617,100500,3056575,827,827,827,827,0
|
|
20240617,100400,3056575,827,827,827,827,0
|
|
20240617,100300,3056575,827,827,827,827,0
|
|
20240617,100200,3056575,827,827,827,827,0
|
|
20240617,100100,3056575,827,827,827,827,1
|
|
20240617,100000,3055748,827,827,827,827,0
|
|
20240617,095900,3055748,827,827,827,827,0
|
|
20240617,095800,3055748,827,827,827,827,0
|
|
20240617,095700,3055748,827,827,827,827,0
|
|
20240617,095600,3055748,827,827,827,827,0
|
|
20240617,095500,3055748,827,827,827,827,0
|
|
20240617,095400,3055748,827,827,827,827,0
|
|
20240617,095300,3055748,827,827,827,827,0
|
|
20240617,095200,3055748,827,827,827,827,0
|
|
20240617,095100,3055748,827,827,827,827,0
|
|
20240617,095000,3055748,827,827,827,827,0
|
|
20240617,094900,3055748,827,827,827,827,0
|
|
20240617,094800,3055748,827,827,827,827,1
|
|
20240617,094700,3054921,827,827,827,827,5
|
|
20240617,094600,3050786,814,814,814,814,0
|
|
20240617,094500,3050786,814,814,814,814,0
|
|
20240617,094400,3050786,814,814,814,814,1
|
|
20240617,094300,3049972,827,827,827,827,0
|
|
20240617,094200,3049972,827,827,827,827,0
|
|
20240617,094100,3049972,827,827,827,827,0
|
|
20240617,094000,3049972,827,827,827,827,0
|
|
20240617,093900,3049972,827,822,827,822,1000
|
|
20240617,093800,2223260,822,822,822,822,0
|
|
20240617,093700,2223260,822,822,822,822,3
|
|
20240617,093600,2220794,822,822,822,822,0
|
|
20240617,093500,2220794,822,822,822,822,0
|
|
20240617,093400,2220794,822,822,822,822,0
|
|
20240617,093300,2220794,822,822,822,822,0
|
|
20240617,093200,2220794,822,822,822,822,0
|
|
20240617,093100,2220794,822,813,822,813,1097
|
|
20240617,093000,1323635,813,813,813,813,0
|
|
20240617,092900,1323635,813,813,813,813,0
|
|
20240617,092800,1323635,813,813,813,813,1
|
|
20240617,092700,1322822,820,820,820,820,0
|
|
20240617,092600,1322822,820,820,820,820,3
|
|
20240617,092500,1320362,821,821,821,812,72
|
|
20240617,092400,1261770,822,822,822,822,0
|
|
20240617,092300,1261770,822,822,822,822,0
|
|
20240617,092200,1261770,822,822,822,822,1
|
|
20240617,092100,1260948,822,822,822,822,0
|
|
20240617,092000,1260948,822,822,822,822,0
|
|
20240617,091900,1260948,822,822,822,822,1
|
|
20240617,091800,1260126,822,822,822,822,0
|
|
20240617,091700,1260126,822,822,822,822,0
|
|
20240617,091600,1260126,822,822,822,822,0
|
|
20240617,091500,1260126,822,823,823,822,3
|
|
20240617,091400,1257658,824,824,824,824,1
|
|
20240617,091300,1256834,812,820,820,812,100
|
|
20240617,091200,1175481,821,821,821,821,1
|
|
20240617,091100,1174660,819,819,819,819,0
|
|
20240617,091000,1174660,819,819,819,819,0
|
|
20240617,090900,1174660,819,826,826,818,39
|
|
20240617,090800,1142461,807,826,826,807,193
|
|
20240617,090700,983575,807,809,809,807,550
|
|
20240617,090600,539619,809,807,809,807,190
|
|
20240617,090500,386287,807,807,807,807,0
|
|
20240617,090400,386287,807,807,807,807,0
|
|
20240617,090300,386287,807,807,807,807,71
|
|
20240617,090200,328990,826,807,826,807,68
|
|
20240617,090100,274095,817,810,827,810,235
|
|
20240617,090000,81810,810,810,810,810,101
|