586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184300,49681520,490,490,490,490,2423
|
|
20240610,184200,49681520,490,490,490,490,0
|
|
20240610,184100,49681520,490,490,490,490,0
|
|
20240610,184000,49681520,490,490,490,490,0
|
|
20240610,183900,49681520,490,490,490,490,0
|
|
20240610,183800,49681520,490,490,490,490,0
|
|
20240610,183700,49681520,490,490,490,490,0
|
|
20240610,183600,49681520,490,490,490,490,0
|
|
20240610,183500,49681520,490,490,490,490,0
|
|
20240610,183400,49681520,490,490,490,490,0
|
|
20240610,183300,49681520,490,490,490,490,0
|
|
20240610,183200,49681520,490,490,490,490,0
|
|
20240610,183100,49681520,490,490,490,490,0
|
|
20240610,183000,49681520,490,490,490,490,0
|
|
20240610,182900,49681520,490,490,490,490,0
|
|
20240610,182800,49681520,490,490,490,490,0
|
|
20240610,182700,49681520,490,490,490,490,0
|
|
20240610,182600,49681520,490,490,490,490,0
|
|
20240610,182500,49681520,490,490,490,490,0
|
|
20240610,182400,49681520,490,490,490,490,0
|
|
20240610,182300,49681520,490,490,490,490,0
|
|
20240610,182200,49681520,490,490,490,490,0
|
|
20240610,182100,49681520,490,490,490,490,0
|
|
20240610,182000,49681520,490,490,490,490,0
|
|
20240610,181900,49681520,490,490,490,490,0
|
|
20240610,181800,49681520,490,490,490,490,0
|
|
20240610,181700,49681520,490,490,490,490,0
|
|
20240610,181600,49681520,490,490,490,490,0
|
|
20240610,181500,49681520,490,490,490,490,0
|
|
20240610,181400,49681520,490,490,490,490,0
|
|
20240610,181300,49681520,490,490,490,490,2423
|
|
20240610,181200,49681520,490,490,490,490,0
|
|
20240610,181100,49681520,490,490,490,490,0
|
|
20240610,181000,49681520,490,490,490,490,0
|
|
20240610,180900,49681520,490,490,490,490,0
|
|
20240610,180800,49681520,490,490,490,490,0
|
|
20240610,180700,49681520,490,490,490,490,0
|
|
20240610,180600,49681520,490,490,490,490,0
|
|
20240610,180500,49681520,490,490,490,490,0
|
|
20240610,180400,49681520,490,490,490,490,0
|
|
20240610,180300,49681520,490,490,490,490,0
|
|
20240610,180200,49681520,490,490,490,490,0
|
|
20240610,180100,49681520,490,490,490,490,0
|
|
20240610,180000,49681520,490,490,490,490,0
|
|
20240610,175900,49681520,490,490,490,490,0
|
|
20240610,175800,49681520,490,490,490,490,0
|
|
20240610,175700,49681520,490,490,490,490,0
|
|
20240610,175600,49681520,490,490,490,490,0
|
|
20240610,175500,49681520,490,490,490,490,0
|
|
20240610,175400,49681520,490,490,490,490,0
|
|
20240610,175300,49681520,490,490,490,490,0
|
|
20240610,175200,49681520,490,490,490,490,0
|
|
20240610,175100,49681520,490,490,490,490,0
|
|
20240610,175000,49681520,490,490,490,490,0
|
|
20240610,174900,49681520,490,490,490,490,0
|
|
20240610,174800,49681520,490,490,490,490,0
|
|
20240610,174700,49681520,490,490,490,490,0
|
|
20240610,174600,49681520,490,490,490,490,0
|
|
20240610,174500,49681520,490,490,490,490,0
|
|
20240610,174400,49681520,490,490,490,490,0
|
|
20240610,174300,49681520,490,490,490,490,2423
|
|
20240610,174200,49681520,490,490,490,490,0
|
|
20240610,174100,49681520,490,490,490,490,0
|
|
20240610,174000,49681520,490,490,490,490,0
|
|
20240610,173900,49681520,490,490,490,490,0
|
|
20240610,173800,49681520,490,490,490,490,0
|
|
20240610,173700,49681520,490,490,490,490,0
|
|
20240610,173600,49681520,490,490,490,490,0
|
|
20240610,173500,49681520,490,490,490,490,0
|
|
20240610,173400,49681520,490,490,490,490,0
|
|
20240610,173300,49681520,490,490,490,490,0
|
|
20240610,173200,49681520,490,490,490,490,0
|
|
20240610,173100,49681520,490,490,490,490,0
|
|
20240610,173000,49681520,490,490,490,490,0
|
|
20240610,172900,49681520,490,490,490,490,0
|
|
20240610,172800,49681520,490,490,490,490,0
|
|
20240610,172700,49681520,490,490,490,490,0
|
|
20240610,172600,49681520,490,490,490,490,0
|
|
20240610,172500,49681520,490,490,490,490,0
|
|
20240610,172400,49681520,490,490,490,490,0
|
|
20240610,172300,49681520,490,490,490,490,0
|
|
20240610,172200,49681520,490,490,490,490,0
|
|
20240610,172100,49681520,490,490,490,490,0
|
|
20240610,172000,49681520,490,490,490,490,0
|
|
20240610,171900,49681520,490,490,490,490,0
|
|
20240610,171800,49681520,490,490,490,490,0
|
|
20240610,171700,49681520,490,490,490,490,0
|
|
20240610,171600,49681520,490,490,490,490,0
|
|
20240610,171500,49681520,490,490,490,490,0
|
|
20240610,171400,49681520,490,490,490,490,0
|
|
20240610,171300,49681520,490,490,490,490,2423
|
|
20240610,171200,49681520,490,490,490,490,0
|
|
20240610,171100,49681520,490,490,490,490,0
|
|
20240610,171000,49681520,490,490,490,490,0
|
|
20240610,170900,49681520,490,490,490,490,0
|
|
20240610,170800,49681520,490,490,490,490,0
|
|
20240610,170700,49681520,490,490,490,490,0
|
|
20240610,170600,49681520,490,490,490,490,0
|
|
20240610,170500,49681520,490,490,490,490,0
|
|
20240610,170400,49681520,490,490,490,490,0
|
|
20240610,170300,49681520,490,490,490,490,0
|
|
20240610,170200,49681520,490,490,490,490,0
|
|
20240610,170100,49681520,490,490,490,490,0
|
|
20240610,170000,49681520,490,490,490,490,0
|
|
20240610,165900,49681520,490,490,490,490,0
|
|
20240610,165800,49681520,490,490,490,490,0
|
|
20240610,165700,49681520,490,490,490,490,0
|
|
20240610,165600,49681520,490,490,490,490,0
|
|
20240610,165500,49681520,490,490,490,490,0
|
|
20240610,165400,49681520,490,490,490,490,0
|
|
20240610,165300,49681520,490,490,490,490,0
|
|
20240610,165200,49681520,490,490,490,490,0
|
|
20240610,165100,49681520,490,490,490,490,0
|
|
20240610,165000,49681520,490,490,490,490,0
|
|
20240610,164900,49681520,490,490,490,490,0
|
|
20240610,164800,49681520,490,490,490,490,0
|
|
20240610,164700,49681520,490,490,490,490,0
|
|
20240610,164600,49681520,490,490,490,490,0
|
|
20240610,164500,49681520,490,490,490,490,0
|
|
20240610,164400,49681520,490,490,490,490,0
|
|
20240610,164300,49681520,490,490,490,490,2423
|
|
20240610,164200,49681520,490,490,490,490,0
|
|
20240610,164100,49681520,490,490,490,490,0
|
|
20240610,164000,49681520,490,490,490,490,0
|
|
20240610,163900,49681520,490,490,490,490,0
|
|
20240610,163800,49681520,490,490,490,490,0
|
|
20240610,163700,49681520,490,490,490,490,0
|
|
20240610,163600,49681520,490,490,490,490,0
|
|
20240610,163500,49681520,490,490,490,490,0
|
|
20240610,163400,49681520,490,490,490,490,0
|
|
20240610,163300,49681520,490,490,490,490,0
|
|
20240610,163200,49681520,490,490,490,490,0
|
|
20240610,163100,49681520,490,490,490,490,0
|
|
20240610,163000,49681520,490,490,490,490,0
|
|
20240610,162900,49681520,490,490,490,490,0
|
|
20240610,162800,49681520,490,490,490,490,0
|
|
20240610,162700,49681520,490,490,490,490,0
|
|
20240610,162600,49681520,490,490,490,490,0
|
|
20240610,162500,49681520,490,490,490,490,0
|
|
20240610,162400,49681520,490,490,490,490,0
|
|
20240610,162300,49681520,490,490,490,490,0
|
|
20240610,162200,49681520,490,490,490,490,0
|
|
20240610,162100,49681520,490,490,490,490,0
|
|
20240610,162000,49681520,490,490,490,490,0
|
|
20240610,161900,49681520,490,490,490,490,0
|
|
20240610,161800,49681520,490,490,490,490,0
|
|
20240610,161700,49681520,490,490,490,490,0
|
|
20240610,161600,49681520,490,490,490,490,0
|
|
20240610,161500,49681520,490,490,490,490,0
|
|
20240610,161400,49681520,490,490,490,490,0
|
|
20240610,161300,49681520,490,490,490,490,2423
|
|
20240610,161200,49681520,490,490,490,490,0
|
|
20240610,161100,49681520,490,490,490,490,0
|
|
20240610,161000,49681520,490,490,490,490,0
|
|
20240610,160900,49681520,490,490,490,490,0
|
|
20240610,160800,49681520,490,490,490,490,0
|
|
20240610,160700,49681520,490,490,490,490,0
|
|
20240610,160600,49681520,490,490,490,490,0
|
|
20240610,160500,49681520,490,490,490,490,0
|
|
20240610,160400,49681520,490,490,490,490,0
|
|
20240610,160300,49681520,490,490,490,490,0
|
|
20240610,160200,49681520,490,490,490,490,0
|
|
20240610,160100,49681520,490,490,490,490,0
|
|
20240610,160000,49681520,490,490,490,490,0
|
|
20240610,155900,49681520,490,490,490,490,0
|
|
20240610,155800,49681520,490,490,490,490,0
|
|
20240610,155700,49681520,490,490,490,490,0
|
|
20240610,155600,49681520,490,490,490,490,0
|
|
20240610,155500,49681520,490,490,490,490,0
|
|
20240610,155400,49681520,490,490,490,490,0
|
|
20240610,155300,49681520,490,490,490,490,0
|
|
20240610,155200,49681520,490,490,490,490,0
|
|
20240610,155100,49681520,490,490,490,490,0
|
|
20240610,155000,49681520,490,490,490,490,0
|
|
20240610,154900,49681520,490,490,490,490,0
|
|
20240610,154800,49681520,490,490,490,490,0
|
|
20240610,154700,49681520,490,490,490,490,0
|
|
20240610,154600,49681520,490,490,490,490,0
|
|
20240610,154500,49681520,490,490,490,490,0
|
|
20240610,154400,49681520,490,490,490,490,0
|
|
20240610,154300,49681520,490,490,490,490,2423
|
|
20240610,154200,49681520,490,490,490,490,0
|
|
20240610,154100,49681520,490,490,490,490,0
|
|
20240610,154000,49681520,490,490,490,490,0
|
|
20240610,153900,49681520,490,490,490,490,0
|
|
20240610,153800,49681520,490,490,490,490,0
|
|
20240610,153700,49681520,490,490,490,490,0
|
|
20240610,153600,49681520,490,490,490,490,0
|
|
20240610,153500,49681520,490,490,490,490,0
|
|
20240610,153400,49681520,490,490,490,490,0
|
|
20240610,153300,49681520,490,490,490,490,0
|
|
20240610,153200,49681520,490,490,490,490,0
|
|
20240610,153100,49681520,490,490,490,490,0
|
|
20240610,153000,49681520,490,490,490,490,2423
|
|
20240610,152900,48494250,491,491,491,491,0
|
|
20240610,152800,48494250,491,491,491,491,0
|
|
20240610,152700,48494250,491,491,491,491,0
|
|
20240610,152600,48494250,491,491,491,491,0
|
|
20240610,152500,48494250,491,491,491,491,0
|
|
20240610,152400,48494250,491,491,491,491,0
|
|
20240610,152300,48494250,491,491,491,491,0
|
|
20240610,152200,48494250,491,491,491,491,0
|
|
20240610,152100,48494250,491,491,491,491,0
|
|
20240610,152000,48494250,491,491,491,491,0
|
|
20240610,151900,48494250,491,491,491,491,0
|
|
20240610,151800,48494250,491,491,491,491,185
|
|
20240610,151700,48403415,491,491,491,491,10
|
|
20240610,151600,48398505,491,491,491,491,0
|
|
20240610,151500,48398505,491,491,491,491,0
|
|
20240610,151400,48398505,491,491,491,491,0
|
|
20240610,151300,48398505,491,491,491,491,0
|
|
20240610,151200,48398505,491,491,491,491,0
|
|
20240610,151100,48398505,491,491,491,491,0
|
|
20240610,151000,48398505,491,491,491,491,111
|
|
20240610,150900,48344004,491,491,491,491,10
|
|
20240610,150800,48339094,491,490,491,490,101
|
|
20240610,150700,48289603,491,491,491,491,0
|
|
20240610,150600,48289603,491,491,491,491,0
|
|
20240610,150500,48289603,491,491,491,491,0
|
|
20240610,150400,48289603,491,491,491,491,1
|
|
20240610,150300,48289112,490,490,490,490,2929
|
|
20240610,150200,46853902,490,490,490,490,131
|
|
20240610,150100,46789712,489,488,489,488,4790
|
|
20240610,150000,44452191,489,489,489,489,245
|
|
20240610,145900,44332386,489,489,489,489,0
|
|
20240610,145800,44332386,489,489,489,489,0
|
|
20240610,145700,44332386,489,489,489,489,966
|
|
20240610,145600,43860012,490,490,490,490,0
|
|
20240610,145500,43860012,490,490,490,490,0
|
|
20240610,145400,43860012,490,490,490,490,0
|
|
20240610,145300,43860012,490,490,490,490,0
|
|
20240610,145200,43860012,490,490,490,490,0
|
|
20240610,145100,43860012,490,490,490,490,0
|
|
20240610,145000,43860012,490,490,490,490,0
|
|
20240610,144900,43860012,490,490,490,490,0
|
|
20240610,144800,43860012,490,489,490,489,3
|
|
20240610,144700,43858544,490,490,490,490,0
|
|
20240610,144600,43858544,490,490,490,490,0
|
|
20240610,144500,43858544,490,490,490,490,0
|
|
20240610,144400,43858544,490,490,490,490,0
|
|
20240610,144300,43858544,490,490,490,490,0
|
|
20240610,144200,43858544,490,490,490,490,140
|
|
20240610,144100,43789944,490,490,490,490,0
|
|
20240610,144000,43789944,490,490,490,490,0
|
|
20240610,143900,43789944,490,490,490,490,0
|
|
20240610,143800,43789944,490,490,490,490,0
|
|
20240610,143700,43789944,490,490,490,490,0
|
|
20240610,143600,43789944,490,490,490,490,0
|
|
20240610,143500,43789944,490,490,490,490,0
|
|
20240610,143400,43789944,490,490,490,490,0
|
|
20240610,143300,43789944,490,490,490,490,0
|
|
20240610,143200,43789944,490,490,490,490,0
|
|
20240610,143100,43789944,490,490,490,490,0
|
|
20240610,143000,43789944,490,490,490,490,0
|
|
20240610,142900,43789944,490,490,490,490,0
|
|
20240610,142800,43789944,490,490,490,490,0
|
|
20240610,142700,43789944,490,489,490,489,299
|
|
20240610,142600,43643732,489,489,489,489,0
|
|
20240610,142500,43643732,489,489,489,489,0
|
|
20240610,142400,43643732,489,489,489,489,0
|
|
20240610,142300,43643732,489,489,489,489,0
|
|
20240610,142200,43643732,489,489,489,489,0
|
|
20240610,142100,43643732,489,489,489,489,0
|
|
20240610,142000,43643732,489,489,489,489,0
|
|
20240610,141900,43643732,489,489,489,489,0
|
|
20240610,141800,43643732,489,489,489,489,0
|
|
20240610,141700,43643732,489,489,489,489,0
|
|
20240610,141600,43643732,489,489,489,489,0
|
|
20240610,141500,43643732,489,489,489,489,0
|
|
20240610,141400,43643732,489,489,489,489,0
|
|
20240610,141300,43643732,489,489,489,489,0
|
|
20240610,141200,43643732,489,489,489,489,0
|
|
20240610,141100,43643732,489,489,489,489,0
|
|
20240610,141000,43643732,489,489,489,489,0
|
|
20240610,140900,43643732,489,489,489,489,0
|
|
20240610,140800,43643732,489,489,489,489,0
|
|
20240610,140700,43643732,489,489,489,489,0
|
|
20240610,140600,43643732,489,489,489,489,0
|
|
20240610,140500,43643732,489,489,489,489,0
|
|
20240610,140400,43643732,489,489,489,489,0
|
|
20240610,140300,43643732,489,489,489,489,0
|
|
20240610,140200,43643732,489,490,490,489,91
|
|
20240610,140100,43599143,490,490,490,490,319
|
|
20240610,140000,43442833,490,490,490,490,11
|
|
20240610,135900,43437443,490,488,490,488,1035
|
|
20240610,135800,42930299,490,490,490,490,607
|
|
20240610,135700,42632869,490,490,490,490,0
|
|
20240610,135600,42632869,490,490,490,490,0
|
|
20240610,135500,42632869,490,490,490,490,0
|
|
20240610,135400,42632869,490,490,490,490,0
|
|
20240610,135300,42632869,490,490,490,490,0
|
|
20240610,135200,42632869,490,490,490,490,0
|
|
20240610,135100,42632869,490,490,490,490,0
|
|
20240610,135000,42632869,490,490,490,490,0
|
|
20240610,134900,42632869,490,490,490,490,0
|
|
20240610,134800,42632869,490,490,490,490,1
|
|
20240610,134700,42632379,489,488,489,488,4946
|
|
20240610,134600,40216330,488,488,488,488,0
|
|
20240610,134500,40216330,488,488,488,488,0
|
|
20240610,134400,40216330,488,488,488,488,0
|
|
20240610,134300,40216330,488,488,488,488,0
|
|
20240610,134200,40216330,488,488,488,488,0
|
|
20240610,134100,40216330,488,487,488,486,1801
|
|
20240610,134000,39340488,487,487,487,487,0
|
|
20240610,133900,39340488,487,487,487,487,1200
|
|
20240610,133800,38756088,488,488,488,488,0
|
|
20240610,133700,38756088,488,488,488,488,0
|
|
20240610,133600,38756088,488,488,488,488,1
|
|
20240610,133500,38755600,487,487,487,487,0
|
|
20240610,133400,38755600,487,487,487,487,0
|
|
20240610,133300,38755600,487,487,487,487,35
|
|
20240610,133200,38738555,487,487,487,487,0
|
|
20240610,133100,38738555,487,487,487,487,1
|
|
20240610,133000,38738068,488,488,488,488,0
|
|
20240610,132900,38738068,488,488,488,488,0
|
|
20240610,132800,38738068,488,488,488,488,0
|
|
20240610,132700,38738068,488,488,488,488,0
|
|
20240610,132600,38738068,488,488,488,488,0
|
|
20240610,132500,38738068,488,488,488,488,0
|
|
20240610,132400,38738068,488,488,488,488,0
|
|
20240610,132300,38738068,488,488,488,488,0
|
|
20240610,132200,38738068,488,488,488,488,0
|
|
20240610,132100,38738068,488,488,488,488,0
|
|
20240610,132000,38738068,488,488,488,488,0
|
|
20240610,131900,38738068,488,488,488,488,0
|
|
20240610,131800,38738068,488,488,488,488,0
|
|
20240610,131700,38738068,488,488,488,488,50
|
|
20240610,131600,38713668,488,488,488,488,0
|
|
20240610,131500,38713668,488,488,488,488,0
|
|
20240610,131400,38713668,488,488,488,488,0
|
|
20240610,131300,38713668,488,488,488,488,0
|
|
20240610,131200,38713668,488,488,488,488,0
|
|
20240610,131100,38713668,488,488,488,488,0
|
|
20240610,131000,38713668,488,488,488,488,0
|
|
20240610,130900,38713668,488,488,488,488,29
|
|
20240610,130800,38699516,488,488,488,488,0
|
|
20240610,130700,38699516,488,488,488,488,0
|
|
20240610,130600,38699516,488,488,488,488,0
|
|
20240610,130500,38699516,488,488,488,488,0
|
|
20240610,130400,38699516,488,488,488,488,204
|
|
20240610,130300,38599964,488,488,488,488,1
|
|
20240610,130200,38599476,488,488,488,488,0
|
|
20240610,130100,38599476,488,488,488,488,0
|
|
20240610,130000,38599476,488,488,488,488,0
|
|
20240610,125900,38599476,488,488,488,488,1
|
|
20240610,125800,38598988,487,487,487,487,4
|
|
20240610,125700,38597040,487,487,487,487,0
|
|
20240610,125600,38597040,487,487,487,487,0
|
|
20240610,125500,38597040,487,487,487,487,1
|
|
20240610,125400,38596553,487,488,488,487,216
|
|
20240610,125300,38491360,488,488,488,488,3
|
|
20240610,125200,38489896,488,488,488,488,0
|
|
20240610,125100,38489896,488,488,488,488,0
|
|
20240610,125000,38489896,488,488,488,488,0
|
|
20240610,124900,38489896,488,488,488,488,0
|
|
20240610,124800,38489896,488,488,488,488,0
|
|
20240610,124700,38489896,488,488,488,488,0
|
|
20240610,124600,38489896,488,488,488,488,0
|
|
20240610,124500,38489896,488,488,488,488,0
|
|
20240610,124400,38489896,488,488,488,488,164
|
|
20240610,124300,38409864,488,488,488,488,400
|
|
20240610,124200,38214664,488,488,488,488,0
|
|
20240610,124100,38214664,488,488,488,488,0
|
|
20240610,124000,38214664,488,488,488,488,0
|
|
20240610,123900,38214664,488,488,488,488,0
|
|
20240610,123800,38214664,488,488,488,488,50
|
|
20240610,123700,38190264,488,488,488,488,0
|
|
20240610,123600,38190264,488,487,488,487,5
|
|
20240610,123500,38187828,487,487,487,487,0
|
|
20240610,123400,38187828,487,487,487,487,0
|
|
20240610,123300,38187828,487,487,487,487,0
|
|
20240610,123200,38187828,487,487,487,487,0
|
|
20240610,123100,38187828,487,487,487,487,0
|
|
20240610,123000,38187828,487,487,487,487,0
|
|
20240610,122900,38187828,487,487,487,487,114
|
|
20240610,122800,38132310,487,487,487,487,0
|
|
20240610,122700,38132310,487,487,487,487,100
|
|
20240610,122600,38083610,488,488,488,488,0
|
|
20240610,122500,38083610,488,488,488,488,0
|
|
20240610,122400,38083610,488,488,488,488,0
|
|
20240610,122300,38083610,488,488,488,488,0
|
|
20240610,122200,38083610,488,488,488,488,0
|
|
20240610,122100,38083610,488,488,488,488,100
|
|
20240610,122000,38034810,489,489,489,489,0
|
|
20240610,121900,38034810,489,489,489,489,0
|
|
20240610,121800,38034810,489,489,489,489,0
|
|
20240610,121700,38034810,489,489,489,489,0
|
|
20240610,121600,38034810,489,489,489,489,0
|
|
20240610,121500,38034810,489,489,489,489,0
|
|
20240610,121400,38034810,489,489,489,489,0
|
|
20240610,121300,38034810,489,489,489,489,0
|
|
20240610,121200,38034810,489,489,489,489,0
|
|
20240610,121100,38034810,489,489,489,489,0
|
|
20240610,121000,38034810,489,489,489,489,0
|
|
20240610,120900,38034810,489,489,489,489,0
|
|
20240610,120800,38034810,489,489,489,489,0
|
|
20240610,120700,38034810,489,489,489,489,0
|
|
20240610,120600,38034810,489,489,489,489,0
|
|
20240610,120500,38034810,489,489,489,489,0
|
|
20240610,120400,38034810,489,489,489,489,0
|
|
20240610,120300,38034810,489,489,489,489,0
|
|
20240610,120200,38034810,489,489,489,489,0
|
|
20240610,120100,38034810,489,489,489,489,0
|
|
20240610,120000,38034810,489,489,489,489,0
|
|
20240610,115900,38034810,489,489,489,489,0
|
|
20240610,115800,38034810,489,489,489,489,0
|
|
20240610,115700,38034810,489,489,489,489,0
|
|
20240610,115600,38034810,489,489,489,489,0
|
|
20240610,115500,38034810,489,489,489,489,100
|
|
20240610,115400,37985910,489,489,489,489,0
|
|
20240610,115300,37985910,489,489,489,489,0
|
|
20240610,115200,37985910,489,489,489,489,0
|
|
20240610,115100,37985910,489,489,489,489,0
|
|
20240610,115000,37985910,489,489,489,489,48
|
|
20240610,114900,37962438,489,489,489,489,0
|
|
20240610,114800,37962438,489,489,489,489,0
|
|
20240610,114700,37962438,489,489,489,489,0
|
|
20240610,114600,37962438,489,489,489,489,2
|
|
20240610,114500,37961460,481,481,481,481,0
|
|
20240610,114400,37961460,481,481,481,481,0
|
|
20240610,114300,37961460,481,481,481,481,0
|
|
20240610,114200,37961460,481,481,481,481,0
|
|
20240610,114100,37961460,481,481,481,481,0
|
|
20240610,114000,37961460,481,486,486,481,20000
|
|
20240610,113900,28314259,490,490,490,490,0
|
|
20240610,113800,28314259,490,490,490,490,1
|
|
20240610,113700,28313769,489,489,489,489,0
|
|
20240610,113600,28313769,489,489,489,489,20
|
|
20240610,113500,28303989,490,490,490,490,0
|
|
20240610,113400,28303989,490,490,490,490,0
|
|
20240610,113300,28303989,490,490,490,490,0
|
|
20240610,113200,28303989,490,490,490,490,0
|
|
20240610,113100,28303989,490,490,490,490,0
|
|
20240610,113000,28303989,490,490,490,490,0
|
|
20240610,112900,28303989,490,490,490,490,1
|
|
20240610,112800,28303499,490,490,490,490,0
|
|
20240610,112700,28303499,490,490,490,490,1
|
|
20240610,112600,28303009,485,485,485,485,0
|
|
20240610,112500,28303009,485,485,485,485,0
|
|
20240610,112400,28303009,485,485,485,485,0
|
|
20240610,112300,28303009,485,485,485,485,0
|
|
20240610,112200,28303009,485,485,485,485,0
|
|
20240610,112100,28303009,485,488,488,485,77
|
|
20240610,112000,28265469,490,490,490,490,3
|
|
20240610,111900,28263999,490,490,490,490,9
|
|
20240610,111800,28259589,490,490,490,490,0
|
|
20240610,111700,28259589,490,490,490,490,0
|
|
20240610,111600,28259589,490,490,490,490,0
|
|
20240610,111500,28259589,490,488,490,488,148
|
|
20240610,111400,28187165,489,489,489,489,100
|
|
20240610,111300,28138265,489,489,489,489,0
|
|
20240610,111200,28138265,489,489,489,489,0
|
|
20240610,111100,28138265,489,489,489,489,0
|
|
20240610,111000,28138265,489,489,489,489,381
|
|
20240610,110900,27951956,485,485,485,485,0
|
|
20240610,110800,27951956,485,485,485,485,0
|
|
20240610,110700,27951956,485,485,485,485,0
|
|
20240610,110600,27951956,485,485,485,485,0
|
|
20240610,110500,27951956,485,485,485,485,438
|
|
20240610,110400,27739526,485,486,486,485,1481
|
|
20240610,110300,27021125,486,486,486,486,0
|
|
20240610,110200,27021125,486,486,486,486,0
|
|
20240610,110100,27021125,486,488,488,486,55
|
|
20240610,110000,26994299,490,490,490,490,0
|
|
20240610,105900,26994299,490,490,490,490,0
|
|
20240610,105800,26994299,490,490,490,490,0
|
|
20240610,105700,26994299,490,490,490,490,0
|
|
20240610,105600,26994299,490,490,490,490,0
|
|
20240610,105500,26994299,490,490,490,490,0
|
|
20240610,105400,26994299,490,490,490,490,4
|
|
20240610,105300,26992339,490,490,490,490,7
|
|
20240610,105200,26988909,490,490,490,490,0
|
|
20240610,105100,26988909,490,490,490,490,0
|
|
20240610,105000,26988909,490,490,490,490,0
|
|
20240610,104900,26988909,490,490,490,490,0
|
|
20240610,104800,26988909,490,490,490,490,461
|
|
20240610,104700,26763019,490,490,490,490,0
|
|
20240610,104600,26763019,490,490,490,490,1
|
|
20240610,104500,26762529,489,489,489,489,0
|
|
20240610,104400,26762529,489,489,489,489,0
|
|
20240610,104300,26762529,489,489,489,489,0
|
|
20240610,104200,26762529,489,489,489,489,0
|
|
20240610,104100,26762529,489,489,489,489,0
|
|
20240610,104000,26762529,489,489,489,489,0
|
|
20240610,103900,26762529,489,489,489,489,0
|
|
20240610,103800,26762529,489,489,489,489,0
|
|
20240610,103700,26762529,489,489,489,489,0
|
|
20240610,103600,26762529,489,489,489,489,0
|
|
20240610,103500,26762529,489,489,489,489,2
|
|
20240610,103400,26761551,489,489,489,489,0
|
|
20240610,103300,26761551,489,489,489,489,3000
|
|
20240610,103200,25294551,489,488,489,488,4
|
|
20240610,103100,25292598,486,486,486,486,3
|
|
20240610,103000,25291140,485,488,488,485,1114
|
|
20240610,102900,24749489,488,488,488,488,0
|
|
20240610,102800,24749489,488,488,488,488,0
|
|
20240610,102700,24749489,488,488,488,488,0
|
|
20240610,102600,24749489,488,488,488,488,0
|
|
20240610,102500,24749489,488,488,488,488,0
|
|
20240610,102400,24749489,488,488,488,488,5
|
|
20240610,102300,24747049,489,489,489,489,0
|
|
20240610,102200,24747049,489,489,489,489,0
|
|
20240610,102100,24747049,489,489,489,489,1
|
|
20240610,102000,24746560,487,487,487,487,0
|
|
20240610,101900,24746560,487,487,487,487,0
|
|
20240610,101800,24746560,487,487,487,487,0
|
|
20240610,101700,24746560,487,487,487,487,793
|
|
20240610,101600,24360369,488,488,488,488,0
|
|
20240610,101500,24360369,488,488,488,488,529
|
|
20240610,101400,24102217,488,488,488,488,335
|
|
20240610,101300,23938737,489,489,489,489,0
|
|
20240610,101200,23938737,489,489,489,489,0
|
|
20240610,101100,23938737,489,489,489,489,0
|
|
20240610,101000,23938737,489,489,489,489,0
|
|
20240610,100900,23938737,489,489,489,489,0
|
|
20240610,100800,23938737,489,489,489,489,813
|
|
20240610,100700,23541180,489,489,489,489,1
|
|
20240610,100600,23540691,489,489,489,489,0
|
|
20240610,100500,23540691,489,489,489,489,0
|
|
20240610,100400,23540691,489,489,489,489,100
|
|
20240610,100300,23491791,489,492,492,489,1200
|
|
20240610,100200,22902891,491,491,491,491,3453
|
|
20240610,100100,21207468,492,492,492,492,16
|
|
20240610,100000,21199596,492,489,492,489,2870
|
|
20240610,095900,19790017,491,489,491,489,6014
|
|
20240610,095800,16841170,489,490,490,489,6
|
|
20240610,095700,16838235,491,491,491,491,3
|
|
20240610,095600,16836762,491,491,491,491,15
|
|
20240610,095500,16829397,485,485,485,485,0
|
|
20240610,095400,16829397,485,489,489,485,111
|
|
20240610,095300,16775469,490,491,491,490,1206
|
|
20240610,095200,16184528,490,490,490,490,5000
|
|
20240610,095100,13734528,491,491,491,491,3000
|
|
20240610,095000,12261528,491,491,491,491,1
|
|
20240610,094900,12261037,491,491,491,491,8
|
|
20240610,094800,12257109,491,491,491,491,4
|
|
20240610,094700,12255145,491,491,491,491,32
|
|
20240610,094600,12239433,491,491,491,491,0
|
|
20240610,094500,12239433,491,491,491,491,0
|
|
20240610,094400,12239433,491,491,491,491,125
|
|
20240610,094300,12178058,491,491,491,491,9
|
|
20240610,094200,12173639,491,491,491,491,4
|
|
20240610,094100,12171675,491,491,491,491,0
|
|
20240610,094000,12171675,491,490,491,490,170
|
|
20240610,093900,12088373,491,491,491,491,10
|
|
20240610,093800,12083463,491,491,491,491,6
|
|
20240610,093700,12080517,491,490,491,490,101
|
|
20240610,093600,12031026,491,489,491,489,6574
|
|
20240610,093500,8811014,489,489,489,489,122
|
|
20240610,093400,8751356,489,489,489,489,486
|
|
20240610,093300,8513702,489,485,489,485,4
|
|
20240610,093200,8511758,489,489,489,489,2000
|
|
20240610,093100,7533758,489,489,489,489,0
|
|
20240610,093000,7533758,489,489,489,489,1
|
|
20240610,092900,7533269,485,486,489,485,7338
|
|
20240610,092800,3953587,486,486,486,486,1
|
|
20240610,092700,3953101,485,485,485,485,0
|
|
20240610,092600,3953101,485,485,485,485,2000
|
|
20240610,092500,2983101,485,485,485,485,0
|
|
20240610,092400,2983101,485,485,485,485,383
|
|
20240610,092300,2797346,485,485,485,485,10
|
|
20240610,092200,2792496,485,485,485,485,0
|
|
20240610,092100,2792496,485,485,485,485,11
|
|
20240610,092000,2787161,485,485,485,485,0
|
|
20240610,091900,2787161,485,485,485,485,2
|
|
20240610,091800,2786191,485,485,485,485,1
|
|
20240610,091700,2785706,484,484,484,484,2625
|
|
20240610,091600,1515206,484,484,484,484,0
|
|
20240610,091500,1515206,484,484,484,484,300
|
|
20240610,091400,1370006,485,485,485,485,0
|
|
20240610,091300,1370006,485,485,485,485,100
|
|
20240610,091200,1321506,485,485,485,485,0
|
|
20240610,091100,1321506,485,485,485,485,0
|
|
20240610,091000,1321506,485,485,485,485,0
|
|
20240610,090900,1321506,485,485,485,485,10
|
|
20240610,090800,1316656,485,485,485,485,0
|
|
20240610,090700,1316656,485,485,485,485,101
|
|
20240610,090600,1267671,485,485,485,485,2000
|
|
20240610,090500,297671,485,485,485,485,0
|
|
20240610,090400,297671,485,485,485,485,1
|
|
20240610,090300,297186,484,484,484,484,0
|
|
20240610,090200,297186,484,484,484,484,192
|
|
20240610,090100,204258,484,485,485,484,25
|
|
20240610,090000,192153,485,484,485,484,397
|