575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183200,38910745,823,823,823,823,29
|
|
20240618,183100,38910745,823,823,823,823,0
|
|
20240618,183000,38910745,823,823,823,823,0
|
|
20240618,182900,38910745,823,823,823,823,0
|
|
20240618,182800,38910745,823,823,823,823,0
|
|
20240618,182700,38910745,823,823,823,823,0
|
|
20240618,182600,38910745,823,823,823,823,0
|
|
20240618,182500,38910745,823,823,823,823,0
|
|
20240618,182400,38910745,823,823,823,823,0
|
|
20240618,182300,38910745,823,823,823,823,0
|
|
20240618,182200,38910745,823,823,823,823,0
|
|
20240618,182100,38910745,823,823,823,823,0
|
|
20240618,182000,38910745,823,823,823,823,0
|
|
20240618,181900,38910745,823,823,823,823,0
|
|
20240618,181800,38910745,823,823,823,823,0
|
|
20240618,181700,38910745,823,823,823,823,0
|
|
20240618,181600,38910745,823,823,823,823,0
|
|
20240618,181500,38910745,823,823,823,823,0
|
|
20240618,181400,38910745,823,823,823,823,0
|
|
20240618,181300,38910745,823,823,823,823,0
|
|
20240618,181200,38910745,823,823,823,823,0
|
|
20240618,181100,38910745,823,823,823,823,0
|
|
20240618,181000,38910745,823,823,823,823,0
|
|
20240618,180900,38910745,823,823,823,823,0
|
|
20240618,180800,38910745,823,823,823,823,0
|
|
20240618,180700,38910745,823,823,823,823,0
|
|
20240618,180600,38910745,823,823,823,823,0
|
|
20240618,180500,38910745,823,823,823,823,0
|
|
20240618,180400,38910745,823,823,823,823,0
|
|
20240618,180300,38910745,823,823,823,823,0
|
|
20240618,180200,38910745,823,823,823,823,29
|
|
20240618,180100,38910745,823,823,823,823,0
|
|
20240618,180000,38910745,823,823,823,823,0
|
|
20240618,175900,38910745,823,823,823,823,0
|
|
20240618,175800,38910745,823,823,823,823,0
|
|
20240618,175700,38910745,823,823,823,823,0
|
|
20240618,175600,38910745,823,823,823,823,0
|
|
20240618,175500,38910745,823,823,823,823,0
|
|
20240618,175400,38910745,823,823,823,823,0
|
|
20240618,175300,38910745,823,823,823,823,0
|
|
20240618,175200,38910745,823,823,823,823,0
|
|
20240618,175100,38910745,823,823,823,823,0
|
|
20240618,175000,38910745,823,823,823,823,0
|
|
20240618,174900,38910745,823,823,823,823,0
|
|
20240618,174800,38910745,823,823,823,823,0
|
|
20240618,174700,38910745,823,823,823,823,0
|
|
20240618,174600,38910745,823,823,823,823,0
|
|
20240618,174500,38910745,823,823,823,823,0
|
|
20240618,174400,38910745,823,823,823,823,0
|
|
20240618,174300,38910745,823,823,823,823,0
|
|
20240618,174200,38910745,823,823,823,823,0
|
|
20240618,174100,38910745,823,823,823,823,0
|
|
20240618,174000,38910745,823,823,823,823,0
|
|
20240618,173900,38910745,823,823,823,823,0
|
|
20240618,173800,38910745,823,823,823,823,0
|
|
20240618,173700,38910745,823,823,823,823,0
|
|
20240618,173600,38910745,823,823,823,823,0
|
|
20240618,173500,38910745,823,823,823,823,0
|
|
20240618,173400,38910745,823,823,823,823,0
|
|
20240618,173300,38910745,823,823,823,823,0
|
|
20240618,173200,38910745,823,823,823,823,29
|
|
20240618,173100,38910745,823,823,823,823,0
|
|
20240618,173000,38910745,823,823,823,823,0
|
|
20240618,172900,38910745,823,823,823,823,0
|
|
20240618,172800,38910745,823,823,823,823,0
|
|
20240618,172700,38910745,823,823,823,823,0
|
|
20240618,172600,38910745,823,823,823,823,0
|
|
20240618,172500,38910745,823,823,823,823,0
|
|
20240618,172400,38910745,823,823,823,823,0
|
|
20240618,172300,38910745,823,823,823,823,0
|
|
20240618,172200,38910745,823,823,823,823,0
|
|
20240618,172100,38910745,823,823,823,823,0
|
|
20240618,172000,38910745,823,823,823,823,0
|
|
20240618,171900,38910745,823,823,823,823,0
|
|
20240618,171800,38910745,823,823,823,823,0
|
|
20240618,171700,38910745,823,823,823,823,0
|
|
20240618,171600,38910745,823,823,823,823,0
|
|
20240618,171500,38910745,823,823,823,823,0
|
|
20240618,171400,38910745,823,823,823,823,0
|
|
20240618,171300,38910745,823,823,823,823,0
|
|
20240618,171200,38910745,823,823,823,823,0
|
|
20240618,171100,38910745,823,823,823,823,0
|
|
20240618,171000,38910745,823,823,823,823,0
|
|
20240618,170900,38910745,823,823,823,823,0
|
|
20240618,170800,38910745,823,823,823,823,0
|
|
20240618,170700,38910745,823,823,823,823,0
|
|
20240618,170600,38910745,823,823,823,823,0
|
|
20240618,170500,38910745,823,823,823,823,0
|
|
20240618,170400,38910745,823,823,823,823,0
|
|
20240618,170300,38910745,823,823,823,823,0
|
|
20240618,170200,38910745,823,823,823,823,29
|
|
20240618,170100,38910745,823,823,823,823,0
|
|
20240618,170000,38910745,823,823,823,823,0
|
|
20240618,165900,38910745,823,823,823,823,0
|
|
20240618,165800,38910745,823,823,823,823,0
|
|
20240618,165700,38910745,823,823,823,823,0
|
|
20240618,165600,38910745,823,823,823,823,0
|
|
20240618,165500,38910745,823,823,823,823,0
|
|
20240618,165400,38910745,823,823,823,823,0
|
|
20240618,165300,38910745,823,823,823,823,0
|
|
20240618,165200,38910745,823,823,823,823,0
|
|
20240618,165100,38910745,823,823,823,823,0
|
|
20240618,165000,38910745,823,823,823,823,0
|
|
20240618,164900,38910745,823,823,823,823,0
|
|
20240618,164800,38910745,823,823,823,823,0
|
|
20240618,164700,38910745,823,823,823,823,0
|
|
20240618,164600,38910745,823,823,823,823,0
|
|
20240618,164500,38910745,823,823,823,823,0
|
|
20240618,164400,38910745,823,823,823,823,0
|
|
20240618,164300,38910745,823,823,823,823,0
|
|
20240618,164200,38910745,823,823,823,823,0
|
|
20240618,164100,38910745,823,823,823,823,0
|
|
20240618,164000,38910745,823,823,823,823,0
|
|
20240618,163900,38910745,823,823,823,823,0
|
|
20240618,163800,38910745,823,823,823,823,0
|
|
20240618,163700,38910745,823,823,823,823,0
|
|
20240618,163600,38910745,823,823,823,823,0
|
|
20240618,163500,38910745,823,823,823,823,0
|
|
20240618,163400,38910745,823,823,823,823,0
|
|
20240618,163300,38910745,823,823,823,823,0
|
|
20240618,163200,38910745,823,823,823,823,29
|
|
20240618,163100,38910745,823,823,823,823,0
|
|
20240618,163000,38910745,823,823,823,823,0
|
|
20240618,162900,38910745,823,823,823,823,0
|
|
20240618,162800,38910745,823,823,823,823,0
|
|
20240618,162700,38910745,823,823,823,823,0
|
|
20240618,162600,38910745,823,823,823,823,0
|
|
20240618,162500,38910745,823,823,823,823,0
|
|
20240618,162400,38910745,823,823,823,823,0
|
|
20240618,162300,38910745,823,823,823,823,0
|
|
20240618,162200,38910745,823,823,823,823,0
|
|
20240618,162100,38910745,823,823,823,823,0
|
|
20240618,162000,38910745,823,823,823,823,0
|
|
20240618,161900,38910745,823,823,823,823,0
|
|
20240618,161800,38910745,823,823,823,823,0
|
|
20240618,161700,38910745,823,823,823,823,0
|
|
20240618,161600,38910745,823,823,823,823,0
|
|
20240618,161500,38910745,823,823,823,823,0
|
|
20240618,161400,38910745,823,823,823,823,0
|
|
20240618,161300,38910745,823,823,823,823,0
|
|
20240618,161200,38910745,823,823,823,823,0
|
|
20240618,161100,38910745,823,823,823,823,0
|
|
20240618,161000,38910745,823,823,823,823,0
|
|
20240618,160900,38910745,823,823,823,823,0
|
|
20240618,160800,38910745,823,823,823,823,0
|
|
20240618,160700,38910745,823,823,823,823,0
|
|
20240618,160600,38910745,823,823,823,823,0
|
|
20240618,160500,38910745,823,823,823,823,0
|
|
20240618,160400,38910745,823,823,823,823,0
|
|
20240618,160300,38910745,823,823,823,823,0
|
|
20240618,160200,38910745,823,823,823,823,29
|
|
20240618,160100,38910745,823,823,823,823,0
|
|
20240618,160000,38910745,823,823,823,823,0
|
|
20240618,155900,38910745,823,823,823,823,0
|
|
20240618,155800,38910745,823,823,823,823,0
|
|
20240618,155700,38910745,823,823,823,823,0
|
|
20240618,155600,38910745,823,823,823,823,0
|
|
20240618,155500,38910745,823,823,823,823,0
|
|
20240618,155400,38910745,823,823,823,823,0
|
|
20240618,155300,38910745,823,823,823,823,0
|
|
20240618,155200,38910745,823,823,823,823,0
|
|
20240618,155100,38910745,823,823,823,823,0
|
|
20240618,155000,38910745,823,823,823,823,0
|
|
20240618,154900,38910745,823,823,823,823,0
|
|
20240618,154800,38910745,823,823,823,823,0
|
|
20240618,154700,38910745,823,823,823,823,0
|
|
20240618,154600,38910745,823,823,823,823,0
|
|
20240618,154500,38910745,823,823,823,823,0
|
|
20240618,154400,38910745,823,823,823,823,0
|
|
20240618,154300,38910745,823,823,823,823,0
|
|
20240618,154200,38910745,823,823,823,823,0
|
|
20240618,154100,38910745,823,823,823,823,0
|
|
20240618,154000,38910745,823,823,823,823,0
|
|
20240618,153900,38910745,823,823,823,823,0
|
|
20240618,153800,38910745,823,823,823,823,0
|
|
20240618,153700,38910745,823,823,823,823,0
|
|
20240618,153600,38910745,823,823,823,823,0
|
|
20240618,153500,38910745,823,823,823,823,0
|
|
20240618,153400,38910745,823,823,823,823,0
|
|
20240618,153300,38910745,823,823,823,823,0
|
|
20240618,153200,38910745,823,823,823,823,29
|
|
20240618,153100,38910745,823,823,823,823,0
|
|
20240618,153000,38910745,823,823,823,823,29
|
|
20240618,152900,38886878,817,817,817,817,0
|
|
20240618,152800,38886878,817,817,817,817,0
|
|
20240618,152700,38886878,817,817,817,817,0
|
|
20240618,152600,38886878,817,817,817,817,0
|
|
20240618,152500,38886878,817,817,817,817,0
|
|
20240618,152400,38886878,817,817,817,817,0
|
|
20240618,152300,38886878,817,817,817,817,0
|
|
20240618,152200,38886878,817,817,817,817,0
|
|
20240618,152100,38886878,817,817,817,817,0
|
|
20240618,152000,38886878,817,817,817,817,0
|
|
20240618,151900,38886878,817,817,817,817,0
|
|
20240618,151800,38886878,817,817,817,817,0
|
|
20240618,151700,38886878,817,821,821,817,6000
|
|
20240618,151600,33981827,823,823,823,823,0
|
|
20240618,151500,33981827,823,823,823,823,0
|
|
20240618,151400,33981827,823,823,823,823,0
|
|
20240618,151300,33981827,823,823,823,823,0
|
|
20240618,151200,33981827,823,823,823,823,0
|
|
20240618,151100,33981827,823,823,823,823,0
|
|
20240618,151000,33981827,823,823,823,823,0
|
|
20240618,150900,33981827,823,823,823,823,0
|
|
20240618,150800,33981827,823,823,823,823,0
|
|
20240618,150700,33981827,823,823,823,823,0
|
|
20240618,150600,33981827,823,823,823,823,0
|
|
20240618,150500,33981827,823,823,823,823,0
|
|
20240618,150400,33981827,823,823,823,823,0
|
|
20240618,150300,33981827,823,823,823,823,0
|
|
20240618,150200,33981827,823,823,823,823,1
|
|
20240618,150100,33981004,823,823,823,823,0
|
|
20240618,150000,33981004,823,823,823,823,0
|
|
20240618,145900,33981004,823,823,823,823,0
|
|
20240618,145800,33981004,823,823,823,823,0
|
|
20240618,145700,33981004,823,823,823,823,100
|
|
20240618,145600,33898704,823,823,823,823,0
|
|
20240618,145500,33898704,823,823,823,823,0
|
|
20240618,145400,33898704,823,823,823,823,0
|
|
20240618,145300,33898704,823,823,823,823,0
|
|
20240618,145200,33898704,823,823,823,823,0
|
|
20240618,145100,33898704,823,823,823,823,1
|
|
20240618,145000,33897881,823,823,823,823,0
|
|
20240618,144900,33897881,823,823,823,823,0
|
|
20240618,144800,33897881,823,823,823,823,0
|
|
20240618,144700,33897881,823,823,823,823,0
|
|
20240618,144600,33897881,823,823,823,823,0
|
|
20240618,144500,33897881,823,823,823,823,0
|
|
20240618,144400,33897881,823,823,823,823,0
|
|
20240618,144300,33897881,823,823,823,823,2
|
|
20240618,144200,33896235,823,823,823,823,0
|
|
20240618,144100,33896235,823,823,823,823,2
|
|
20240618,144000,33894589,820,820,820,820,0
|
|
20240618,143900,33894589,820,820,820,820,0
|
|
20240618,143800,33894589,820,820,820,820,0
|
|
20240618,143700,33894589,820,820,820,820,0
|
|
20240618,143600,33894589,820,820,820,820,0
|
|
20240618,143500,33894589,820,820,820,820,0
|
|
20240618,143400,33894589,820,820,820,820,0
|
|
20240618,143300,33894589,820,820,820,820,0
|
|
20240618,143200,33894589,820,820,820,820,0
|
|
20240618,143100,33894589,820,820,820,820,62
|
|
20240618,143000,33843749,820,820,820,820,0
|
|
20240618,142900,33843749,820,820,820,820,0
|
|
20240618,142800,33843749,820,820,820,820,30
|
|
20240618,142700,33819149,818,818,818,818,0
|
|
20240618,142600,33819149,818,818,818,818,0
|
|
20240618,142500,33819149,818,818,818,818,0
|
|
20240618,142400,33819149,818,818,818,818,0
|
|
20240618,142300,33819149,818,818,818,818,0
|
|
20240618,142200,33819149,818,818,818,818,0
|
|
20240618,142100,33819149,818,818,818,818,0
|
|
20240618,142000,33819149,818,818,818,818,0
|
|
20240618,141900,33819149,818,818,818,818,0
|
|
20240618,141800,33819149,818,818,818,818,0
|
|
20240618,141700,33819149,818,818,818,818,0
|
|
20240618,141600,33819149,818,818,818,818,0
|
|
20240618,141500,33819149,818,818,818,818,0
|
|
20240618,141400,33819149,818,818,818,818,1
|
|
20240618,141300,33818331,820,820,820,820,1
|
|
20240618,141200,33817511,820,820,820,820,0
|
|
20240618,141100,33817511,820,820,820,820,0
|
|
20240618,141000,33817511,820,820,820,820,0
|
|
20240618,140900,33817511,820,820,820,820,0
|
|
20240618,140800,33817511,820,820,820,820,0
|
|
20240618,140700,33817511,820,820,820,820,0
|
|
20240618,140600,33817511,820,820,820,820,0
|
|
20240618,140500,33817511,820,820,820,820,0
|
|
20240618,140400,33817511,820,820,820,820,0
|
|
20240618,140300,33817511,820,820,820,820,0
|
|
20240618,140200,33817511,820,820,820,820,0
|
|
20240618,140100,33817511,820,820,820,820,0
|
|
20240618,140000,33817511,820,820,820,820,1
|
|
20240618,135900,33816691,820,820,820,820,0
|
|
20240618,135800,33816691,820,820,820,820,0
|
|
20240618,135700,33816691,820,820,820,820,0
|
|
20240618,135600,33816691,820,820,820,820,0
|
|
20240618,135500,33816691,820,820,820,820,8
|
|
20240618,135400,33810131,818,818,818,818,0
|
|
20240618,135300,33810131,818,818,818,818,0
|
|
20240618,135200,33810131,818,818,818,818,0
|
|
20240618,135100,33810131,818,818,818,818,0
|
|
20240618,135000,33810131,818,818,818,818,0
|
|
20240618,134900,33810131,818,818,818,818,0
|
|
20240618,134800,33810131,818,818,818,818,0
|
|
20240618,134700,33810131,818,818,818,818,190
|
|
20240618,134600,33654711,818,818,818,818,0
|
|
20240618,134500,33654711,818,818,818,818,0
|
|
20240618,134400,33654711,818,818,818,818,0
|
|
20240618,134300,33654711,818,818,818,818,0
|
|
20240618,134200,33654711,818,818,818,818,0
|
|
20240618,134100,33654711,818,818,818,818,0
|
|
20240618,134000,33654711,818,818,818,818,0
|
|
20240618,133900,33654711,818,818,818,818,0
|
|
20240618,133800,33654711,818,818,818,818,0
|
|
20240618,133700,33654711,818,818,818,818,0
|
|
20240618,133600,33654711,818,818,818,818,0
|
|
20240618,133500,33654711,818,818,818,818,0
|
|
20240618,133400,33654711,818,818,818,818,0
|
|
20240618,133300,33654711,818,818,818,818,0
|
|
20240618,133200,33654711,818,818,818,818,0
|
|
20240618,133100,33654711,818,818,818,818,0
|
|
20240618,133000,33654711,818,818,818,818,0
|
|
20240618,132900,33654711,818,818,818,818,0
|
|
20240618,132800,33654711,818,818,818,818,0
|
|
20240618,132700,33654711,818,818,818,818,0
|
|
20240618,132600,33654711,818,818,818,818,10
|
|
20240618,132500,33646531,816,816,816,816,0
|
|
20240618,132400,33646531,816,816,816,816,2023
|
|
20240618,132300,31995763,817,817,817,817,0
|
|
20240618,132200,31995763,817,817,817,817,0
|
|
20240618,132100,31995763,817,817,817,817,0
|
|
20240618,132000,31995763,817,817,817,817,1000
|
|
20240618,131900,31178763,817,817,817,817,0
|
|
20240618,131800,31178763,817,817,817,817,0
|
|
20240618,131700,31178763,817,817,817,817,0
|
|
20240618,131600,31178763,817,817,817,817,0
|
|
20240618,131500,31178763,817,817,817,817,1
|
|
20240618,131400,31177946,817,817,817,817,0
|
|
20240618,131300,31177946,817,817,817,817,0
|
|
20240618,131200,31177946,817,817,817,817,0
|
|
20240618,131100,31177946,817,817,817,817,0
|
|
20240618,131000,31177946,817,817,817,817,0
|
|
20240618,130900,31177946,817,817,817,817,0
|
|
20240618,130800,31177946,817,817,817,817,0
|
|
20240618,130700,31177946,817,817,817,817,0
|
|
20240618,130600,31177946,817,817,817,817,0
|
|
20240618,130500,31177946,817,817,817,817,1
|
|
20240618,130400,31177129,814,814,814,814,0
|
|
20240618,130300,31177129,814,814,814,814,1000
|
|
20240618,130200,30363129,814,814,814,814,0
|
|
20240618,130100,30363129,814,816,816,814,2768
|
|
20240618,130000,28109968,817,817,817,817,0
|
|
20240618,125900,28109968,817,817,817,817,0
|
|
20240618,125800,28109968,817,817,817,817,0
|
|
20240618,125700,28109968,817,817,817,817,0
|
|
20240618,125600,28109968,817,817,817,817,1
|
|
20240618,125500,28109151,817,817,817,817,0
|
|
20240618,125400,28109151,817,817,817,817,0
|
|
20240618,125300,28109151,817,817,817,817,1
|
|
20240618,125200,28108334,817,817,817,817,0
|
|
20240618,125100,28108334,817,817,817,817,0
|
|
20240618,125000,28108334,817,817,817,817,0
|
|
20240618,124900,28108334,817,817,817,817,0
|
|
20240618,124800,28108334,817,817,817,817,0
|
|
20240618,124700,28108334,817,817,817,817,0
|
|
20240618,124600,28108334,817,817,817,817,0
|
|
20240618,124500,28108334,817,817,817,817,0
|
|
20240618,124400,28108334,817,817,817,817,0
|
|
20240618,124300,28108334,817,817,817,817,0
|
|
20240618,124200,28108334,817,817,817,817,1
|
|
20240618,124100,28107517,817,817,817,817,0
|
|
20240618,124000,28107517,817,817,817,817,0
|
|
20240618,123900,28107517,817,817,817,817,0
|
|
20240618,123800,28107517,817,817,817,817,0
|
|
20240618,123700,28107517,817,817,817,817,0
|
|
20240618,123600,28107517,817,817,817,817,0
|
|
20240618,123500,28107517,817,817,817,817,0
|
|
20240618,123400,28107517,817,817,817,817,4
|
|
20240618,123300,28104249,817,817,817,817,0
|
|
20240618,123200,28104249,817,817,817,817,0
|
|
20240618,123100,28104249,817,817,817,817,0
|
|
20240618,123000,28104249,817,817,817,817,0
|
|
20240618,122900,28104249,817,817,817,817,990
|
|
20240618,122800,27295419,815,815,815,815,0
|
|
20240618,122700,27295419,815,815,815,815,0
|
|
20240618,122600,27295419,815,815,815,815,0
|
|
20240618,122500,27295419,815,815,815,815,0
|
|
20240618,122400,27295419,815,815,815,815,0
|
|
20240618,122300,27295419,815,815,815,815,6
|
|
20240618,122200,27290529,815,818,818,815,926
|
|
20240618,122100,26535751,820,820,820,820,0
|
|
20240618,122000,26535751,820,820,820,820,0
|
|
20240618,121900,26535751,820,820,820,820,0
|
|
20240618,121800,26535751,820,820,820,820,0
|
|
20240618,121700,26535751,820,820,820,820,0
|
|
20240618,121600,26535751,820,820,820,820,0
|
|
20240618,121500,26535751,820,820,820,820,0
|
|
20240618,121400,26535751,820,820,820,820,0
|
|
20240618,121300,26535751,820,820,820,820,0
|
|
20240618,121200,26535751,820,820,820,820,0
|
|
20240618,121100,26535751,820,820,820,820,1
|
|
20240618,121000,26534931,819,819,819,819,1
|
|
20240618,120900,26534112,820,820,820,820,0
|
|
20240618,120800,26534112,820,820,820,820,0
|
|
20240618,120700,26534112,820,820,820,820,0
|
|
20240618,120600,26534112,820,820,820,820,1
|
|
20240618,120500,26533292,820,820,820,820,0
|
|
20240618,120400,26533292,820,820,820,820,0
|
|
20240618,120300,26533292,820,820,820,820,0
|
|
20240618,120200,26533292,820,820,820,820,0
|
|
20240618,120100,26533292,820,820,820,820,0
|
|
20240618,120000,26533292,820,820,820,820,0
|
|
20240618,115900,26533292,820,820,820,820,1
|
|
20240618,115800,26532472,815,815,815,815,0
|
|
20240618,115700,26532472,815,815,815,815,0
|
|
20240618,115600,26532472,815,815,815,815,7
|
|
20240618,115500,26526767,816,816,816,816,0
|
|
20240618,115400,26526767,816,816,816,816,0
|
|
20240618,115300,26526767,816,817,817,816,40
|
|
20240618,115200,26494117,818,818,818,818,0
|
|
20240618,115100,26494117,818,818,818,818,0
|
|
20240618,115000,26494117,818,818,818,818,0
|
|
20240618,114900,26494117,818,818,818,818,1
|
|
20240618,114800,26493299,819,819,819,819,0
|
|
20240618,114700,26493299,819,819,819,819,0
|
|
20240618,114600,26493299,819,819,819,819,1
|
|
20240618,114500,26492480,816,816,816,816,0
|
|
20240618,114400,26492480,816,816,816,816,0
|
|
20240618,114300,26492480,816,816,816,816,65
|
|
20240618,114200,26439440,817,817,817,817,0
|
|
20240618,114100,26439440,817,817,817,817,0
|
|
20240618,114000,26439440,817,817,817,817,31
|
|
20240618,113900,26414113,817,817,817,817,0
|
|
20240618,113800,26414113,817,817,817,817,0
|
|
20240618,113700,26414113,817,817,817,817,69
|
|
20240618,113600,26357740,828,828,828,828,0
|
|
20240618,113500,26357740,828,828,828,828,0
|
|
20240618,113400,26357740,828,828,828,828,1
|
|
20240618,113300,26356912,818,818,818,818,0
|
|
20240618,113200,26356912,818,818,818,818,0
|
|
20240618,113100,26356912,818,818,818,818,18
|
|
20240618,113000,26342188,818,818,818,818,53
|
|
20240618,112900,26298834,818,817,818,817,17
|
|
20240618,112800,26284941,817,817,817,817,265
|
|
20240618,112700,26068436,817,817,817,817,96
|
|
20240618,112600,25990004,817,817,817,817,0
|
|
20240618,112500,25990004,817,817,817,817,0
|
|
20240618,112400,25990004,817,817,817,817,79
|
|
20240618,112300,25925461,817,817,817,817,0
|
|
20240618,112200,25925461,817,817,817,817,0
|
|
20240618,112100,25925461,817,817,817,817,82
|
|
20240618,112000,25858467,817,817,817,817,0
|
|
20240618,111900,25858467,817,817,817,817,0
|
|
20240618,111800,25858467,817,817,817,817,1
|
|
20240618,111700,25857650,817,817,817,817,84
|
|
20240618,111600,25789022,817,817,817,817,88
|
|
20240618,111500,25717126,817,817,817,817,0
|
|
20240618,111400,25717126,817,816,817,816,601
|
|
20240618,111300,25226178,815,815,815,815,5000
|
|
20240618,111200,21151178,815,815,815,815,0
|
|
20240618,111100,21151178,815,815,815,815,0
|
|
20240618,111000,21151178,815,815,815,815,0
|
|
20240618,110900,21151178,815,815,815,815,0
|
|
20240618,110800,21151178,815,815,815,815,0
|
|
20240618,110700,21151178,815,815,815,815,3486
|
|
20240618,110600,18310088,815,815,815,815,0
|
|
20240618,110500,18310088,815,815,815,815,0
|
|
20240618,110400,18310088,815,815,815,815,0
|
|
20240618,110300,18310088,815,815,815,815,0
|
|
20240618,110200,18310088,815,815,815,815,12
|
|
20240618,110100,18300308,815,815,815,815,0
|
|
20240618,110000,18300308,815,815,815,815,0
|
|
20240618,105900,18300308,815,815,815,815,0
|
|
20240618,105800,18300308,815,815,815,815,0
|
|
20240618,105700,18300308,815,815,815,815,0
|
|
20240618,105600,18300308,815,815,815,815,0
|
|
20240618,105500,18300308,815,815,815,815,0
|
|
20240618,105400,18300308,815,815,815,815,2
|
|
20240618,105300,18298678,815,815,815,815,0
|
|
20240618,105200,18298678,815,815,815,815,21
|
|
20240618,105100,18281563,815,815,815,815,0
|
|
20240618,105000,18281563,815,815,815,815,0
|
|
20240618,104900,18281563,815,815,815,815,0
|
|
20240618,104800,18281563,815,815,815,815,0
|
|
20240618,104700,18281563,815,815,815,815,0
|
|
20240618,104600,18281563,815,815,815,815,0
|
|
20240618,104500,18281563,815,815,815,815,1
|
|
20240618,104400,18280748,815,815,815,815,0
|
|
20240618,104300,18280748,815,815,815,815,0
|
|
20240618,104200,18280748,815,815,815,815,0
|
|
20240618,104100,18280748,815,815,815,815,1
|
|
20240618,104000,18279933,815,815,815,815,0
|
|
20240618,103900,18279933,815,815,815,815,0
|
|
20240618,103800,18279933,815,815,815,815,0
|
|
20240618,103700,18279933,815,815,815,815,0
|
|
20240618,103600,18279933,815,815,815,815,0
|
|
20240618,103500,18279933,815,815,815,815,0
|
|
20240618,103400,18279933,815,815,815,815,0
|
|
20240618,103300,18279933,815,815,815,815,0
|
|
20240618,103200,18279933,815,815,815,815,0
|
|
20240618,103100,18279933,815,815,815,815,0
|
|
20240618,103000,18279933,815,815,815,815,0
|
|
20240618,102900,18279933,815,815,815,815,0
|
|
20240618,102800,18279933,815,815,815,815,1
|
|
20240618,102700,18279118,815,815,815,815,0
|
|
20240618,102600,18279118,815,815,815,815,0
|
|
20240618,102500,18279118,815,815,815,815,1
|
|
20240618,102400,18278303,815,815,815,815,0
|
|
20240618,102300,18278303,815,815,815,815,53
|
|
20240618,102200,18235108,815,815,815,815,2
|
|
20240618,102100,18233478,809,809,809,809,0
|
|
20240618,102000,18233478,809,809,809,809,0
|
|
20240618,101900,18233478,809,809,809,809,0
|
|
20240618,101800,18233478,809,809,809,809,0
|
|
20240618,101700,18233478,809,809,809,809,0
|
|
20240618,101600,18233478,809,809,809,809,0
|
|
20240618,101500,18233478,809,809,809,809,0
|
|
20240618,101400,18233478,809,809,809,809,382
|
|
20240618,101300,17924440,809,813,813,809,14711
|
|
20240618,101200,6004610,813,813,813,813,0
|
|
20240618,101100,6004610,813,813,813,813,0
|
|
20240618,101000,6004610,813,813,813,813,0
|
|
20240618,100900,6004610,813,813,813,813,0
|
|
20240618,100800,6004610,813,813,813,813,0
|
|
20240618,100700,6004610,813,813,813,813,0
|
|
20240618,100600,6004610,813,813,813,813,0
|
|
20240618,100500,6004610,813,813,813,813,0
|
|
20240618,100400,6004610,813,813,813,813,0
|
|
20240618,100300,6004610,813,813,813,813,0
|
|
20240618,100200,6004610,813,813,813,813,0
|
|
20240618,100100,6004610,813,813,813,813,0
|
|
20240618,100000,6004610,813,813,813,813,0
|
|
20240618,095900,6004610,813,813,813,813,0
|
|
20240618,095800,6004610,813,813,813,813,0
|
|
20240618,095700,6004610,813,813,813,813,0
|
|
20240618,095600,6004610,813,813,813,813,0
|
|
20240618,095500,6004610,813,813,813,813,559
|
|
20240618,095400,5550143,816,816,816,816,0
|
|
20240618,095300,5550143,816,816,816,816,0
|
|
20240618,095200,5550143,816,816,816,816,0
|
|
20240618,095100,5550143,816,816,816,816,0
|
|
20240618,095000,5550143,816,816,816,816,1
|
|
20240618,094900,5549327,816,816,816,816,0
|
|
20240618,094800,5549327,816,816,816,816,0
|
|
20240618,094700,5549327,816,816,816,816,1
|
|
20240618,094600,5548511,813,813,813,813,2
|
|
20240618,094500,5546885,813,812,813,812,6
|
|
20240618,094400,5542008,812,815,815,812,8
|
|
20240618,094300,5535500,816,816,816,816,0
|
|
20240618,094200,5535500,816,816,816,816,0
|
|
20240618,094100,5535500,816,816,816,816,0
|
|
20240618,094000,5535500,816,816,816,816,0
|
|
20240618,093900,5535500,816,816,816,816,0
|
|
20240618,093800,5535500,816,816,816,816,0
|
|
20240618,093700,5535500,816,816,816,816,1
|
|
20240618,093600,5534684,816,816,816,816,5
|
|
20240618,093500,5530604,816,816,816,816,0
|
|
20240618,093400,5530604,816,816,816,816,0
|
|
20240618,093300,5530604,816,816,816,816,0
|
|
20240618,093200,5530604,816,816,816,816,123
|
|
20240618,093100,5430236,811,811,811,811,0
|
|
20240618,093000,5430236,811,811,811,811,0
|
|
20240618,092900,5430236,811,811,811,811,0
|
|
20240618,092800,5430236,811,811,811,811,0
|
|
20240618,092700,5430236,811,811,811,811,0
|
|
20240618,092600,5430236,811,811,811,811,0
|
|
20240618,092500,5430236,811,811,811,811,0
|
|
20240618,092400,5430236,811,811,811,811,0
|
|
20240618,092300,5430236,811,811,811,811,0
|
|
20240618,092200,5430236,811,811,811,811,0
|
|
20240618,092100,5430236,811,811,811,811,0
|
|
20240618,092000,5430236,811,811,811,811,3
|
|
20240618,091900,5427803,816,816,816,816,0
|
|
20240618,091800,5427803,816,816,816,816,0
|
|
20240618,091700,5427803,816,816,816,816,11
|
|
20240618,091600,5418827,811,811,811,811,0
|
|
20240618,091500,5418827,811,811,811,811,1
|
|
20240618,091400,5418016,816,816,816,816,14
|
|
20240618,091300,5406592,811,811,811,811,120
|
|
20240618,091200,5309272,810,810,810,810,0
|
|
20240618,091100,5309272,810,810,810,810,0
|
|
20240618,091000,5309272,810,810,810,810,0
|
|
20240618,090900,5309272,810,810,810,810,0
|
|
20240618,090800,5309272,810,810,810,810,0
|
|
20240618,090700,5309272,810,810,810,810,0
|
|
20240618,090600,5309272,810,810,810,810,0
|
|
20240618,090500,5309272,810,810,810,810,0
|
|
20240618,090400,5309272,810,811,811,810,1680
|
|
20240618,090300,3948044,811,811,811,811,0
|
|
20240618,090200,3948044,811,811,811,811,78
|
|
20240618,090100,3884786,810,811,811,810,3000
|
|
20240618,090000,1454760,810,810,810,810,1796
|