580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183700,78946207,509,509,509,509,6677
|
|
20240613,183600,78946207,509,509,509,509,0
|
|
20240613,183500,78946207,509,509,509,509,0
|
|
20240613,183400,78946207,509,509,509,509,0
|
|
20240613,183300,78946207,509,509,509,509,0
|
|
20240613,183200,78946207,509,509,509,509,0
|
|
20240613,183100,78946207,509,509,509,509,0
|
|
20240613,183000,78946207,509,509,509,509,0
|
|
20240613,182900,78946207,509,509,509,509,0
|
|
20240613,182800,78946207,509,509,509,509,0
|
|
20240613,182700,78946207,509,509,509,509,0
|
|
20240613,182600,78946207,509,509,509,509,0
|
|
20240613,182500,78946207,509,509,509,509,0
|
|
20240613,182400,78946207,509,509,509,509,0
|
|
20240613,182300,78946207,509,509,509,509,0
|
|
20240613,182200,78946207,509,509,509,509,0
|
|
20240613,182100,78946207,509,509,509,509,0
|
|
20240613,182000,78946207,509,509,509,509,0
|
|
20240613,181900,78946207,509,509,509,509,0
|
|
20240613,181800,78946207,509,509,509,509,0
|
|
20240613,181700,78946207,509,509,509,509,0
|
|
20240613,181600,78946207,509,509,509,509,0
|
|
20240613,181500,78946207,509,509,509,509,0
|
|
20240613,181400,78946207,509,509,509,509,0
|
|
20240613,181300,78946207,509,509,509,509,0
|
|
20240613,181200,78946207,509,509,509,509,0
|
|
20240613,181100,78946207,509,509,509,509,0
|
|
20240613,181000,78946207,509,509,509,509,0
|
|
20240613,180900,78946207,509,509,509,509,0
|
|
20240613,180800,78946207,509,509,509,509,0
|
|
20240613,180700,78946207,509,509,509,509,6677
|
|
20240613,180600,78946207,509,509,509,509,0
|
|
20240613,180500,78946207,509,509,509,509,0
|
|
20240613,180400,78946207,509,509,509,509,0
|
|
20240613,180300,78946207,509,509,509,509,0
|
|
20240613,180200,78946207,509,509,509,509,0
|
|
20240613,180100,78946207,509,509,509,509,0
|
|
20240613,180000,78946207,509,509,509,509,0
|
|
20240613,175900,78946207,509,509,509,509,0
|
|
20240613,175800,78946207,509,509,509,509,0
|
|
20240613,175700,78946207,509,509,509,509,0
|
|
20240613,175600,78946207,509,509,509,509,0
|
|
20240613,175500,78946207,509,509,509,509,0
|
|
20240613,175400,78946207,509,509,509,509,0
|
|
20240613,175300,78946207,509,509,509,509,0
|
|
20240613,175200,78946207,509,509,509,509,0
|
|
20240613,175100,78946207,509,509,509,509,0
|
|
20240613,175000,78946207,509,509,509,509,0
|
|
20240613,174900,78946207,509,509,509,509,0
|
|
20240613,174800,78946207,509,509,509,509,0
|
|
20240613,174700,78946207,509,509,509,509,0
|
|
20240613,174600,78946207,509,509,509,509,0
|
|
20240613,174500,78946207,509,509,509,509,0
|
|
20240613,174400,78946207,509,509,509,509,0
|
|
20240613,174300,78946207,509,509,509,509,0
|
|
20240613,174200,78946207,509,509,509,509,0
|
|
20240613,174100,78946207,509,509,509,509,0
|
|
20240613,174000,78946207,509,509,509,509,0
|
|
20240613,173900,78946207,509,509,509,509,0
|
|
20240613,173800,78946207,509,509,509,509,0
|
|
20240613,173700,78946207,509,509,509,509,6677
|
|
20240613,173600,78946207,509,509,509,509,0
|
|
20240613,173500,78946207,509,509,509,509,0
|
|
20240613,173400,78946207,509,509,509,509,0
|
|
20240613,173300,78946207,509,509,509,509,0
|
|
20240613,173200,78946207,509,509,509,509,0
|
|
20240613,173100,78946207,509,509,509,509,0
|
|
20240613,173000,78946207,509,509,509,509,0
|
|
20240613,172900,78946207,509,509,509,509,0
|
|
20240613,172800,78946207,509,509,509,509,0
|
|
20240613,172700,78946207,509,509,509,509,0
|
|
20240613,172600,78946207,509,509,509,509,0
|
|
20240613,172500,78946207,509,509,509,509,0
|
|
20240613,172400,78946207,509,509,509,509,0
|
|
20240613,172300,78946207,509,509,509,509,0
|
|
20240613,172200,78946207,509,509,509,509,0
|
|
20240613,172100,78946207,509,509,509,509,0
|
|
20240613,172000,78946207,509,509,509,509,0
|
|
20240613,171900,78946207,509,509,509,509,0
|
|
20240613,171800,78946207,509,509,509,509,0
|
|
20240613,171700,78946207,509,509,509,509,0
|
|
20240613,171600,78946207,509,509,509,509,0
|
|
20240613,171500,78946207,509,509,509,509,0
|
|
20240613,171400,78946207,509,509,509,509,0
|
|
20240613,171300,78946207,509,509,509,509,0
|
|
20240613,171200,78946207,509,509,509,509,0
|
|
20240613,171100,78946207,509,509,509,509,0
|
|
20240613,171000,78946207,509,509,509,509,0
|
|
20240613,170900,78946207,509,509,509,509,0
|
|
20240613,170800,78946207,509,509,509,509,0
|
|
20240613,170700,78946207,509,509,509,509,6677
|
|
20240613,170600,78946207,509,509,509,509,0
|
|
20240613,170500,78946207,509,509,509,509,0
|
|
20240613,170400,78946207,509,509,509,509,0
|
|
20240613,170300,78946207,509,509,509,509,0
|
|
20240613,170200,78946207,509,509,509,509,0
|
|
20240613,170100,78946207,509,509,509,509,0
|
|
20240613,170000,78946207,509,509,509,509,0
|
|
20240613,165900,78946207,509,509,509,509,0
|
|
20240613,165800,78946207,509,509,509,509,0
|
|
20240613,165700,78946207,509,509,509,509,0
|
|
20240613,165600,78946207,509,509,509,509,0
|
|
20240613,165500,78946207,509,509,509,509,0
|
|
20240613,165400,78946207,509,509,509,509,0
|
|
20240613,165300,78946207,509,509,509,509,0
|
|
20240613,165200,78946207,509,509,509,509,0
|
|
20240613,165100,78946207,509,509,509,509,0
|
|
20240613,165000,78946207,509,509,509,509,0
|
|
20240613,164900,78946207,509,509,509,509,0
|
|
20240613,164800,78946207,509,509,509,509,0
|
|
20240613,164700,78946207,509,509,509,509,0
|
|
20240613,164600,78946207,509,509,509,509,0
|
|
20240613,164500,78946207,509,509,509,509,0
|
|
20240613,164400,78946207,509,509,509,509,0
|
|
20240613,164300,78946207,509,509,509,509,0
|
|
20240613,164200,78946207,509,509,509,509,0
|
|
20240613,164100,78946207,509,509,509,509,0
|
|
20240613,164000,78946207,509,509,509,509,0
|
|
20240613,163900,78946207,509,509,509,509,0
|
|
20240613,163800,78946207,509,509,509,509,0
|
|
20240613,163700,78946207,509,509,509,509,6677
|
|
20240613,163600,78946207,509,509,509,509,0
|
|
20240613,163500,78946207,509,509,509,509,0
|
|
20240613,163400,78946207,509,509,509,509,0
|
|
20240613,163300,78946207,509,509,509,509,0
|
|
20240613,163200,78946207,509,509,509,509,0
|
|
20240613,163100,78946207,509,509,509,509,0
|
|
20240613,163000,78946207,509,509,509,509,0
|
|
20240613,162900,78946207,509,509,509,509,0
|
|
20240613,162800,78946207,509,509,509,509,0
|
|
20240613,162700,78946207,509,509,509,509,0
|
|
20240613,162600,78946207,509,509,509,509,0
|
|
20240613,162500,78946207,509,509,509,509,0
|
|
20240613,162400,78946207,509,509,509,509,0
|
|
20240613,162300,78946207,509,509,509,509,0
|
|
20240613,162200,78946207,509,509,509,509,0
|
|
20240613,162100,78946207,509,509,509,509,0
|
|
20240613,162000,78946207,509,509,509,509,0
|
|
20240613,161900,78946207,509,509,509,509,0
|
|
20240613,161800,78946207,509,509,509,509,0
|
|
20240613,161700,78946207,509,509,509,509,0
|
|
20240613,161600,78946207,509,509,509,509,0
|
|
20240613,161500,78946207,509,509,509,509,0
|
|
20240613,161400,78946207,509,509,509,509,0
|
|
20240613,161300,78946207,509,509,509,509,0
|
|
20240613,161200,78946207,509,509,509,509,0
|
|
20240613,161100,78946207,509,509,509,509,0
|
|
20240613,161000,78946207,509,509,509,509,0
|
|
20240613,160900,78946207,509,509,509,509,0
|
|
20240613,160800,78946207,509,509,509,509,0
|
|
20240613,160700,78946207,509,509,509,509,6677
|
|
20240613,160600,78946207,509,509,509,509,0
|
|
20240613,160500,78946207,509,509,509,509,0
|
|
20240613,160400,78946207,509,509,509,509,0
|
|
20240613,160300,78946207,509,509,509,509,0
|
|
20240613,160200,78946207,509,509,509,509,0
|
|
20240613,160100,78946207,509,509,509,509,0
|
|
20240613,160000,78946207,509,509,509,509,0
|
|
20240613,155900,78946207,509,509,509,509,0
|
|
20240613,155800,78946207,509,509,509,509,0
|
|
20240613,155700,78946207,509,509,509,509,0
|
|
20240613,155600,78946207,509,509,509,509,0
|
|
20240613,155500,78946207,509,509,509,509,0
|
|
20240613,155400,78946207,509,509,509,509,0
|
|
20240613,155300,78946207,509,509,509,509,0
|
|
20240613,155200,78946207,509,509,509,509,0
|
|
20240613,155100,78946207,509,509,509,509,0
|
|
20240613,155000,78946207,509,509,509,509,0
|
|
20240613,154900,78946207,509,509,509,509,0
|
|
20240613,154800,78946207,509,509,509,509,0
|
|
20240613,154700,78946207,509,509,509,509,0
|
|
20240613,154600,78946207,509,509,509,509,0
|
|
20240613,154500,78946207,509,509,509,509,0
|
|
20240613,154400,78946207,509,509,509,509,0
|
|
20240613,154300,78946207,509,509,509,509,0
|
|
20240613,154200,78946207,509,509,509,509,0
|
|
20240613,154100,78946207,509,509,509,509,0
|
|
20240613,154000,78946207,509,509,509,509,0
|
|
20240613,153900,78946207,509,509,509,509,0
|
|
20240613,153800,78946207,509,509,509,509,0
|
|
20240613,153700,78946207,509,509,509,509,6677
|
|
20240613,153600,78946207,509,509,509,509,0
|
|
20240613,153500,78946207,509,509,509,509,0
|
|
20240613,153400,78946207,509,509,509,509,0
|
|
20240613,153300,78946207,509,509,509,509,0
|
|
20240613,153200,78946207,509,509,509,509,0
|
|
20240613,153100,78946207,509,509,509,509,0
|
|
20240613,153000,78946207,509,509,509,509,6677
|
|
20240613,152900,75547614,512,512,512,512,0
|
|
20240613,152800,75547614,512,512,512,512,0
|
|
20240613,152700,75547614,512,512,512,512,0
|
|
20240613,152600,75547614,512,512,512,512,0
|
|
20240613,152500,75547614,512,512,512,512,0
|
|
20240613,152400,75547614,512,512,512,512,0
|
|
20240613,152300,75547614,512,512,512,512,0
|
|
20240613,152200,75547614,512,512,512,512,0
|
|
20240613,152100,75547614,512,512,512,512,0
|
|
20240613,152000,75547614,512,512,512,512,0
|
|
20240613,151900,75547614,512,512,512,512,0
|
|
20240613,151800,75547614,512,512,512,512,1
|
|
20240613,151700,75547102,509,509,509,509,65
|
|
20240613,151600,75514017,510,510,510,510,500
|
|
20240613,151500,75259017,511,511,511,511,81
|
|
20240613,151400,75217626,510,510,510,510,100
|
|
20240613,151300,75166626,513,513,513,513,0
|
|
20240613,151200,75166626,513,513,513,513,6
|
|
20240613,151100,75163548,509,509,509,509,0
|
|
20240613,151000,75163548,509,509,509,509,0
|
|
20240613,150900,75163548,509,509,509,509,0
|
|
20240613,150800,75163548,509,509,509,509,0
|
|
20240613,150700,75163548,509,509,509,509,0
|
|
20240613,150600,75163548,509,509,509,509,6000
|
|
20240613,150500,72109548,510,510,510,510,0
|
|
20240613,150400,72109548,510,510,510,510,1
|
|
20240613,150300,72109038,513,513,513,513,0
|
|
20240613,150200,72109038,513,513,513,513,0
|
|
20240613,150100,72109038,513,513,513,513,38
|
|
20240613,150000,72089544,509,509,509,509,0
|
|
20240613,145900,72089544,509,509,509,509,0
|
|
20240613,145800,72089544,509,509,509,509,0
|
|
20240613,145700,72089544,509,509,509,509,0
|
|
20240613,145600,72089544,509,509,509,509,5000
|
|
20240613,145500,69544544,509,509,509,509,0
|
|
20240613,145400,69544544,509,511,511,509,5000
|
|
20240613,145300,66999364,509,509,509,509,0
|
|
20240613,145200,66999364,509,509,509,509,0
|
|
20240613,145100,66999364,509,509,509,509,0
|
|
20240613,145000,66999364,509,509,509,509,0
|
|
20240613,144900,66999364,509,509,509,509,0
|
|
20240613,144800,66999364,509,509,509,509,0
|
|
20240613,144700,66999364,509,509,509,509,0
|
|
20240613,144600,66999364,509,509,509,509,0
|
|
20240613,144500,66999364,509,509,509,509,0
|
|
20240613,144400,66999364,509,509,509,509,0
|
|
20240613,144300,66999364,509,509,509,509,0
|
|
20240613,144200,66999364,509,509,509,509,0
|
|
20240613,144100,66999364,509,511,511,509,55
|
|
20240613,144000,66971321,509,509,509,509,0
|
|
20240613,143900,66971321,509,509,509,509,0
|
|
20240613,143800,66971321,509,509,509,509,0
|
|
20240613,143700,66971321,509,512,512,509,2000
|
|
20240613,143600,65951658,513,513,513,513,40
|
|
20240613,143500,65931138,513,513,513,513,2
|
|
20240613,143400,65930112,513,513,513,513,195
|
|
20240613,143300,65830077,513,513,513,513,40
|
|
20240613,143200,65809557,513,513,513,513,0
|
|
20240613,143100,65809557,513,513,513,513,0
|
|
20240613,143000,65809557,513,513,513,513,0
|
|
20240613,142900,65809557,513,512,513,512,3623
|
|
20240613,142800,63951406,512,512,512,512,0
|
|
20240613,142700,63951406,512,512,512,512,9
|
|
20240613,142600,63946798,512,512,512,512,12
|
|
20240613,142500,63940654,511,511,511,511,10
|
|
20240613,142400,63935544,512,512,512,512,0
|
|
20240613,142300,63935544,512,512,512,512,0
|
|
20240613,142200,63935544,512,511,512,511,93
|
|
20240613,142100,63887981,512,512,512,512,0
|
|
20240613,142000,63887981,512,512,512,512,0
|
|
20240613,141900,63887981,512,512,512,512,0
|
|
20240613,141800,63887981,512,512,512,512,0
|
|
20240613,141700,63887981,512,512,512,512,40
|
|
20240613,141600,63867501,512,512,512,512,0
|
|
20240613,141500,63867501,512,512,512,512,0
|
|
20240613,141400,63867501,512,512,512,512,0
|
|
20240613,141300,63867501,512,512,512,512,0
|
|
20240613,141200,63867501,512,512,512,512,0
|
|
20240613,141100,63867501,512,512,512,512,40
|
|
20240613,141000,63847021,510,510,510,510,0
|
|
20240613,140900,63847021,510,510,510,510,0
|
|
20240613,140800,63847021,510,510,510,510,0
|
|
20240613,140700,63847021,510,510,510,510,0
|
|
20240613,140600,63847021,510,510,510,510,0
|
|
20240613,140500,63847021,510,510,510,510,0
|
|
20240613,140400,63847021,510,510,510,510,0
|
|
20240613,140300,63847021,510,510,510,510,0
|
|
20240613,140200,63847021,510,510,513,510,5003
|
|
20240613,140100,61282546,511,511,511,511,1000
|
|
20240613,140000,60771546,508,508,508,508,0
|
|
20240613,135900,60771546,508,508,508,508,0
|
|
20240613,135800,60771546,508,508,508,508,0
|
|
20240613,135700,60771546,508,508,508,508,18
|
|
20240613,135600,60762402,508,508,508,508,0
|
|
20240613,135500,60762402,508,509,509,508,180
|
|
20240613,135400,60670810,509,510,510,509,41
|
|
20240613,135300,60649901,509,509,509,509,0
|
|
20240613,135200,60649901,509,509,509,509,0
|
|
20240613,135100,60649901,509,509,509,509,0
|
|
20240613,135000,60649901,509,509,509,509,0
|
|
20240613,134900,60649901,509,510,510,509,117
|
|
20240613,134800,60590309,510,510,510,510,0
|
|
20240613,134700,60590309,510,510,510,510,31
|
|
20240613,134600,60574499,509,510,510,509,81
|
|
20240613,134500,60533190,509,509,509,509,111
|
|
20240613,134400,60476691,508,508,508,508,0
|
|
20240613,134300,60476691,508,508,508,508,0
|
|
20240613,134200,60476691,508,508,508,508,0
|
|
20240613,134100,60476691,508,508,508,508,0
|
|
20240613,134000,60476691,508,508,508,508,0
|
|
20240613,133900,60476691,508,508,508,508,10
|
|
20240613,133800,60471611,508,508,508,508,0
|
|
20240613,133700,60471611,508,508,508,508,0
|
|
20240613,133600,60471611,508,510,510,508,70
|
|
20240613,133500,60435970,509,509,509,509,0
|
|
20240613,133400,60435970,509,509,510,509,130
|
|
20240613,133300,60369750,509,509,509,509,34
|
|
20240613,133200,60352444,509,509,509,509,36
|
|
20240613,133100,60334120,510,510,510,509,3885
|
|
20240613,133000,58355875,511,511,511,511,110
|
|
20240613,132900,58299665,511,511,511,511,0
|
|
20240613,132800,58299665,511,511,511,511,120
|
|
20240613,132700,58238345,511,511,511,511,29
|
|
20240613,132600,58223526,511,511,511,511,0
|
|
20240613,132500,58223526,511,511,511,511,0
|
|
20240613,132400,58223526,511,511,511,511,3
|
|
20240613,132300,58221993,511,511,511,511,110
|
|
20240613,132200,58165783,511,511,511,511,0
|
|
20240613,132100,58165783,511,511,511,511,130
|
|
20240613,132000,58099353,511,511,511,511,0
|
|
20240613,131900,58099353,511,511,511,511,0
|
|
20240613,131800,58099353,511,511,511,511,0
|
|
20240613,131700,58099353,511,511,511,511,0
|
|
20240613,131600,58099353,511,511,511,511,0
|
|
20240613,131500,58099353,511,511,511,511,2000
|
|
20240613,131400,57077353,510,510,510,510,0
|
|
20240613,131300,57077353,510,510,510,510,81
|
|
20240613,131200,57036043,509,509,509,509,0
|
|
20240613,131100,57036043,509,509,509,509,0
|
|
20240613,131000,57036043,509,509,509,509,0
|
|
20240613,130900,57036043,509,509,510,509,15
|
|
20240613,130800,57028406,509,509,509,509,5
|
|
20240613,130700,57025861,511,511,511,511,18
|
|
20240613,130600,57016663,510,510,510,510,0
|
|
20240613,130500,57016663,510,510,510,510,0
|
|
20240613,130400,57016663,510,510,510,510,0
|
|
20240613,130300,57016663,510,510,510,510,0
|
|
20240613,130200,57016663,510,510,510,510,0
|
|
20240613,130100,57016663,510,510,510,510,41
|
|
20240613,130000,56995753,509,509,509,509,1
|
|
20240613,125900,56995244,510,510,510,510,0
|
|
20240613,125800,56995244,510,509,510,509,625
|
|
20240613,125700,56677079,508,508,508,508,0
|
|
20240613,125600,56677079,508,508,508,508,2094
|
|
20240613,125500,55613327,508,508,508,508,1389
|
|
20240613,125400,54907715,508,508,508,508,6724
|
|
20240613,125300,51491923,508,508,508,508,2433
|
|
20240613,125200,50255959,509,509,509,509,0
|
|
20240613,125100,50255959,509,509,509,509,242
|
|
20240613,125000,50132781,508,508,508,508,0
|
|
20240613,124900,50132781,508,508,508,508,0
|
|
20240613,124800,50132781,508,508,508,508,0
|
|
20240613,124700,50132781,508,508,508,508,0
|
|
20240613,124600,50132781,508,509,509,508,440
|
|
20240613,124500,49909221,509,508,509,508,246
|
|
20240613,124400,49784130,509,511,511,509,5954
|
|
20240613,124300,46753425,511,511,511,511,430
|
|
20240613,124200,46533695,510,510,510,510,0
|
|
20240613,124100,46533695,510,510,510,510,0
|
|
20240613,124000,46533695,510,510,510,510,1
|
|
20240613,123900,46533185,513,513,513,513,0
|
|
20240613,123800,46533185,513,511,513,511,2000
|
|
20240613,123700,45507689,509,509,509,509,0
|
|
20240613,123600,45507689,509,509,509,509,5603
|
|
20240613,123500,42655762,509,509,509,509,0
|
|
20240613,123400,42655762,509,509,509,509,0
|
|
20240613,123300,42655762,509,509,509,509,0
|
|
20240613,123200,42655762,509,509,509,509,0
|
|
20240613,123100,42655762,509,511,511,509,2054
|
|
20240613,123000,41609784,511,511,511,511,0
|
|
20240613,122900,41609784,511,511,511,511,0
|
|
20240613,122800,41609784,511,511,511,511,40
|
|
20240613,122700,41589344,510,510,510,510,690
|
|
20240613,122600,41237444,510,510,510,510,1331
|
|
20240613,122500,40558634,511,511,511,511,0
|
|
20240613,122400,40558634,511,511,511,511,0
|
|
20240613,122300,40558634,511,511,511,511,0
|
|
20240613,122200,40558634,511,511,511,511,0
|
|
20240613,122100,40558634,511,511,511,511,40
|
|
20240613,122000,40538194,510,510,510,510,0
|
|
20240613,121900,40538194,510,510,510,510,90
|
|
20240613,121800,40492294,510,510,510,510,0
|
|
20240613,121700,40492294,510,510,510,510,0
|
|
20240613,121600,40492294,510,511,511,510,3530
|
|
20240613,121500,38691984,512,512,512,512,0
|
|
20240613,121400,38691984,512,512,512,512,0
|
|
20240613,121300,38691984,512,512,512,512,28
|
|
20240613,121200,38677648,512,512,512,512,0
|
|
20240613,121100,38677648,512,512,512,512,0
|
|
20240613,121000,38677648,512,512,512,512,0
|
|
20240613,120900,38677648,512,512,512,512,10
|
|
20240613,120800,38672528,512,512,512,512,100
|
|
20240613,120700,38621328,510,510,510,510,0
|
|
20240613,120600,38621328,510,510,510,510,0
|
|
20240613,120500,38621328,510,510,510,510,0
|
|
20240613,120400,38621328,510,512,512,510,21
|
|
20240613,120300,38610614,511,511,511,511,0
|
|
20240613,120200,38610614,511,511,511,511,0
|
|
20240613,120100,38610614,511,511,511,511,0
|
|
20240613,120000,38610614,511,511,511,511,0
|
|
20240613,115900,38610614,511,511,511,511,14
|
|
20240613,115800,38603460,512,512,512,512,0
|
|
20240613,115700,38603460,512,512,512,512,30
|
|
20240613,115600,38588100,512,512,512,512,10
|
|
20240613,115500,38582980,512,512,512,512,0
|
|
20240613,115400,38582980,512,512,512,512,40
|
|
20240613,115300,38562500,512,512,512,512,0
|
|
20240613,115200,38562500,512,512,512,512,0
|
|
20240613,115100,38562500,512,512,512,512,0
|
|
20240613,115000,38562500,512,512,512,512,0
|
|
20240613,114900,38562500,512,512,512,512,0
|
|
20240613,114800,38562500,512,512,512,512,0
|
|
20240613,114700,38562500,512,512,512,512,0
|
|
20240613,114600,38562500,512,511,512,511,42
|
|
20240613,114500,38540998,512,512,512,512,0
|
|
20240613,114400,38540998,512,512,512,512,120
|
|
20240613,114300,38479558,510,510,510,510,0
|
|
20240613,114200,38479558,510,510,510,510,0
|
|
20240613,114100,38479558,510,510,510,510,0
|
|
20240613,114000,38479558,510,510,510,510,0
|
|
20240613,113900,38479558,510,510,510,510,0
|
|
20240613,113800,38479558,510,510,510,510,1750
|
|
20240613,113700,37587058,510,510,510,510,0
|
|
20240613,113600,37587058,510,510,510,510,0
|
|
20240613,113500,37587058,510,510,510,510,0
|
|
20240613,113400,37587058,510,510,510,510,0
|
|
20240613,113300,37587058,510,511,511,510,80
|
|
20240613,113200,37546253,510,510,510,510,0
|
|
20240613,113100,37546253,510,510,510,510,0
|
|
20240613,113000,37546253,510,510,510,510,0
|
|
20240613,112900,37546253,510,510,510,510,0
|
|
20240613,112800,37546253,510,511,511,510,49
|
|
20240613,112700,37521223,510,510,510,510,11
|
|
20240613,112600,37515613,510,510,510,510,0
|
|
20240613,112500,37515613,510,510,510,510,0
|
|
20240613,112400,37515613,510,510,510,510,1
|
|
20240613,112300,37515103,510,510,510,510,0
|
|
20240613,112200,37515103,510,510,510,510,838
|
|
20240613,112100,37087723,510,510,510,510,160
|
|
20240613,112000,37006123,510,510,510,510,5000
|
|
20240613,111900,34456123,510,510,510,510,5
|
|
20240613,111800,34453573,510,510,510,510,569
|
|
20240613,111700,34163383,510,510,510,510,5491
|
|
20240613,111600,31362973,510,510,510,510,3040
|
|
20240613,111500,29812573,510,510,510,510,187
|
|
20240613,111400,29717203,511,510,511,510,246
|
|
20240613,111300,29591620,511,511,511,511,0
|
|
20240613,111200,29591620,511,511,511,511,4
|
|
20240613,111100,29589576,511,512,512,510,59
|
|
20240613,111000,29559387,510,510,510,510,0
|
|
20240613,110900,29559387,510,511,511,510,6664
|
|
20240613,110800,26160706,511,511,511,511,80
|
|
20240613,110700,26119826,513,513,513,513,1
|
|
20240613,110600,26119313,511,511,511,511,30
|
|
20240613,110500,26103983,511,511,511,511,0
|
|
20240613,110400,26103983,511,511,511,511,687
|
|
20240613,110300,25752926,513,513,513,513,0
|
|
20240613,110200,25752926,513,512,513,511,246
|
|
20240613,110100,25626973,513,513,513,513,41
|
|
20240613,110000,25605940,512,512,512,512,4
|
|
20240613,105900,25603892,513,513,513,513,40
|
|
20240613,105800,25583372,512,512,512,512,8
|
|
20240613,105700,25579276,512,512,512,512,40
|
|
20240613,105600,25558796,512,512,512,512,0
|
|
20240613,105500,25558796,512,512,512,512,1
|
|
20240613,105400,25558284,513,513,513,513,5
|
|
20240613,105300,25555719,513,513,513,513,1000
|
|
20240613,105200,25042719,513,513,513,513,0
|
|
20240613,105100,25042719,513,513,513,513,1946
|
|
20240613,105000,24044421,510,510,510,510,0
|
|
20240613,104900,24044421,510,510,510,510,0
|
|
20240613,104800,24044421,510,511,511,510,67
|
|
20240613,104700,24010211,510,510,510,510,0
|
|
20240613,104600,24010211,510,510,510,510,0
|
|
20240613,104500,24010211,510,510,510,510,1282
|
|
20240613,104400,23356391,510,510,510,510,1154
|
|
20240613,104300,22767851,510,513,513,510,17574
|
|
20240613,104200,13792941,513,513,513,513,10
|
|
20240613,104100,13787811,513,513,513,513,40
|
|
20240613,104000,13767291,513,513,513,513,785
|
|
20240613,103900,13364586,513,514,514,513,4504
|
|
20240613,103800,11053444,515,515,515,515,0
|
|
20240613,103700,11053444,515,515,515,515,0
|
|
20240613,103600,11053444,515,515,515,515,40
|
|
20240613,103500,11032844,515,515,515,515,16
|
|
20240613,103400,11024604,515,515,515,515,85
|
|
20240613,103300,10980829,515,515,515,515,4
|
|
20240613,103200,10978769,515,515,515,515,0
|
|
20240613,103100,10978769,515,515,515,515,0
|
|
20240613,103000,10978769,515,515,515,515,0
|
|
20240613,102900,10978769,515,515,515,515,0
|
|
20240613,102800,10978769,515,516,516,515,400
|
|
20240613,102700,10772719,517,517,517,517,0
|
|
20240613,102600,10772719,517,517,517,517,0
|
|
20240613,102500,10772719,517,517,517,517,3
|
|
20240613,102400,10771168,517,517,517,517,5
|
|
20240613,102300,10768583,517,517,517,517,0
|
|
20240613,102200,10768583,517,517,517,517,0
|
|
20240613,102100,10768583,517,516,517,516,502
|
|
20240613,102000,10509051,516,516,516,516,1
|
|
20240613,101900,10508535,513,513,513,513,0
|
|
20240613,101800,10508535,513,513,513,513,0
|
|
20240613,101700,10508535,513,513,513,513,0
|
|
20240613,101600,10508535,513,515,515,512,3638
|
|
20240613,101500,8639395,515,515,515,515,0
|
|
20240613,101400,8639395,515,515,515,515,0
|
|
20240613,101300,8639395,515,515,515,515,0
|
|
20240613,101200,8639395,515,515,515,515,0
|
|
20240613,101100,8639395,515,515,515,515,0
|
|
20240613,101000,8639395,515,517,517,515,5001
|
|
20240613,100900,6061651,517,517,517,517,0
|
|
20240613,100800,6061651,517,517,517,517,0
|
|
20240613,100700,6061651,517,517,517,517,0
|
|
20240613,100600,6061651,517,517,517,517,0
|
|
20240613,100500,6061651,517,517,517,517,0
|
|
20240613,100400,6061651,517,517,517,517,0
|
|
20240613,100300,6061651,517,517,517,517,0
|
|
20240613,100200,6061651,517,517,517,517,3000
|
|
20240613,100100,4510651,518,518,518,518,41
|
|
20240613,100000,4489413,517,517,517,517,0
|
|
20240613,095900,4489413,517,517,517,517,0
|
|
20240613,095800,4489413,517,517,517,517,0
|
|
20240613,095700,4489413,517,517,517,517,100
|
|
20240613,095600,4437713,518,518,518,518,40
|
|
20240613,095500,4416993,518,518,518,518,0
|
|
20240613,095400,4416993,518,518,518,518,43
|
|
20240613,095300,4394719,517,517,517,517,31
|
|
20240613,095200,4378692,518,518,518,518,0
|
|
20240613,095100,4378692,518,518,518,518,1
|
|
20240613,095000,4378174,518,518,518,518,0
|
|
20240613,094900,4378174,518,518,518,518,0
|
|
20240613,094800,4378174,518,518,518,518,0
|
|
20240613,094700,4378174,518,518,518,518,0
|
|
20240613,094600,4378174,518,518,518,518,40
|
|
20240613,094500,4357454,518,518,518,518,1
|
|
20240613,094400,4356936,517,517,517,517,834
|
|
20240613,094300,3925758,517,518,518,517,170
|
|
20240613,094200,3837864,518,518,518,518,16
|
|
20240613,094100,3829576,518,518,518,517,1057
|
|
20240613,094000,3283081,518,518,518,518,0
|
|
20240613,093900,3283081,518,518,518,518,0
|
|
20240613,093800,3283081,518,518,518,518,50
|
|
20240613,093700,3257181,517,518,518,517,901
|
|
20240613,093600,2790464,518,518,518,518,0
|
|
20240613,093500,2790464,518,518,518,518,0
|
|
20240613,093400,2790464,518,518,518,518,40
|
|
20240613,093300,2769744,517,517,517,517,0
|
|
20240613,093200,2769744,517,517,517,517,2
|
|
20240613,093100,2768710,518,518,518,518,150
|
|
20240613,093000,2691010,518,518,518,518,0
|
|
20240613,092900,2691010,518,518,518,518,1
|
|
20240613,092800,2690492,518,518,518,518,991
|
|
20240613,092700,2177154,518,518,518,518,0
|
|
20240613,092600,2177154,518,518,518,518,0
|
|
20240613,092500,2177154,518,518,518,518,0
|
|
20240613,092400,2177154,518,518,518,518,5
|
|
20240613,092300,2174564,518,518,518,518,0
|
|
20240613,092200,2174564,518,518,518,518,4005
|
|
20240613,092100,99974,518,518,518,518,0
|
|
20240613,092000,99974,518,518,518,518,21
|
|
20240613,091900,89096,518,518,518,518,0
|
|
20240613,091800,89096,518,518,518,518,0
|
|
20240613,091700,89096,518,518,518,518,50
|
|
20240613,091600,63196,518,518,518,518,0
|
|
20240613,091500,63196,518,518,518,518,0
|
|
20240613,091400,63196,518,518,518,518,0
|
|
20240613,091300,63196,518,518,518,518,0
|
|
20240613,091200,63196,518,518,518,518,100
|
|
20240613,091100,11396,518,518,518,518,0
|
|
20240613,091000,11396,518,518,518,518,1
|
|
20240613,090900,10878,518,518,518,518,0
|
|
20240613,090800,10878,518,518,518,518,0
|
|
20240613,090700,10878,518,518,518,518,1
|
|
20240613,090600,10360,518,518,518,518,0
|
|
20240613,090500,10360,518,518,518,518,0
|
|
20240613,090400,10360,518,518,518,518,0
|
|
20240613,090300,10360,518,518,518,518,0
|
|
20240613,090200,10360,518,518,518,518,0
|
|
20240613,090100,10360,518,518,518,518,0
|
|
20240613,090000,10360,518,518,518,518,20
|