586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184300,39683313,483,483,483,483,5448
|
|
20240613,184200,39683313,483,483,483,483,0
|
|
20240613,184100,39683313,483,483,483,483,0
|
|
20240613,184000,39683313,483,483,483,483,0
|
|
20240613,183900,39683313,483,483,483,483,0
|
|
20240613,183800,39683313,483,483,483,483,0
|
|
20240613,183700,39683313,483,483,483,483,0
|
|
20240613,183600,39683313,483,483,483,483,0
|
|
20240613,183500,39683313,483,483,483,483,0
|
|
20240613,183400,39683313,483,483,483,483,0
|
|
20240613,183300,39683313,483,483,483,483,0
|
|
20240613,183200,39683313,483,483,483,483,0
|
|
20240613,183100,39683313,483,483,483,483,0
|
|
20240613,183000,39683313,483,483,483,483,0
|
|
20240613,182900,39683313,483,483,483,483,0
|
|
20240613,182800,39683313,483,483,483,483,0
|
|
20240613,182700,39683313,483,483,483,483,0
|
|
20240613,182600,39683313,483,483,483,483,0
|
|
20240613,182500,39683313,483,483,483,483,0
|
|
20240613,182400,39683313,483,483,483,483,0
|
|
20240613,182300,39683313,483,483,483,483,0
|
|
20240613,182200,39683313,483,483,483,483,0
|
|
20240613,182100,39683313,483,483,483,483,0
|
|
20240613,182000,39683313,483,483,483,483,0
|
|
20240613,181900,39683313,483,483,483,483,0
|
|
20240613,181800,39683313,483,483,483,483,0
|
|
20240613,181700,39683313,483,483,483,483,0
|
|
20240613,181600,39683313,483,483,483,483,0
|
|
20240613,181500,39683313,483,483,483,483,0
|
|
20240613,181400,39683313,483,483,483,483,0
|
|
20240613,181300,39683313,483,483,483,483,5448
|
|
20240613,181200,39683313,483,483,483,483,0
|
|
20240613,181100,39683313,483,483,483,483,0
|
|
20240613,181000,39683313,483,483,483,483,0
|
|
20240613,180900,39683313,483,483,483,483,0
|
|
20240613,180800,39683313,483,483,483,483,0
|
|
20240613,180700,39683313,483,483,483,483,0
|
|
20240613,180600,39683313,483,483,483,483,0
|
|
20240613,180500,39683313,483,483,483,483,0
|
|
20240613,180400,39683313,483,483,483,483,0
|
|
20240613,180300,39683313,483,483,483,483,0
|
|
20240613,180200,39683313,483,483,483,483,0
|
|
20240613,180100,39683313,483,483,483,483,0
|
|
20240613,180000,39683313,483,483,483,483,0
|
|
20240613,175900,39683313,483,483,483,483,0
|
|
20240613,175800,39683313,483,483,483,483,0
|
|
20240613,175700,39683313,483,483,483,483,0
|
|
20240613,175600,39683313,483,483,483,483,0
|
|
20240613,175500,39683313,483,483,483,483,0
|
|
20240613,175400,39683313,483,483,483,483,0
|
|
20240613,175300,39683313,483,483,483,483,0
|
|
20240613,175200,39683313,483,483,483,483,0
|
|
20240613,175100,39683313,483,483,483,483,0
|
|
20240613,175000,39683313,483,483,483,483,0
|
|
20240613,174900,39683313,483,483,483,483,0
|
|
20240613,174800,39683313,483,483,483,483,0
|
|
20240613,174700,39683313,483,483,483,483,0
|
|
20240613,174600,39683313,483,483,483,483,0
|
|
20240613,174500,39683313,483,483,483,483,0
|
|
20240613,174400,39683313,483,483,483,483,0
|
|
20240613,174300,39683313,483,483,483,483,5448
|
|
20240613,174200,39683313,483,483,483,483,0
|
|
20240613,174100,39683313,483,483,483,483,0
|
|
20240613,174000,39683313,483,483,483,483,0
|
|
20240613,173900,39683313,483,483,483,483,0
|
|
20240613,173800,39683313,483,483,483,483,0
|
|
20240613,173700,39683313,483,483,483,483,0
|
|
20240613,173600,39683313,483,483,483,483,0
|
|
20240613,173500,39683313,483,483,483,483,0
|
|
20240613,173400,39683313,483,483,483,483,0
|
|
20240613,173300,39683313,483,483,483,483,0
|
|
20240613,173200,39683313,483,483,483,483,0
|
|
20240613,173100,39683313,483,483,483,483,0
|
|
20240613,173000,39683313,483,483,483,483,0
|
|
20240613,172900,39683313,483,483,483,483,0
|
|
20240613,172800,39683313,483,483,483,483,0
|
|
20240613,172700,39683313,483,483,483,483,0
|
|
20240613,172600,39683313,483,483,483,483,0
|
|
20240613,172500,39683313,483,483,483,483,0
|
|
20240613,172400,39683313,483,483,483,483,0
|
|
20240613,172300,39683313,483,483,483,483,0
|
|
20240613,172200,39683313,483,483,483,483,0
|
|
20240613,172100,39683313,483,483,483,483,0
|
|
20240613,172000,39683313,483,483,483,483,0
|
|
20240613,171900,39683313,483,483,483,483,0
|
|
20240613,171800,39683313,483,483,483,483,0
|
|
20240613,171700,39683313,483,483,483,483,0
|
|
20240613,171600,39683313,483,483,483,483,0
|
|
20240613,171500,39683313,483,483,483,483,0
|
|
20240613,171400,39683313,483,483,483,483,0
|
|
20240613,171300,39683313,483,483,483,483,5448
|
|
20240613,171200,39683313,483,483,483,483,0
|
|
20240613,171100,39683313,483,483,483,483,0
|
|
20240613,171000,39683313,483,483,483,483,0
|
|
20240613,170900,39683313,483,483,483,483,0
|
|
20240613,170800,39683313,483,483,483,483,0
|
|
20240613,170700,39683313,483,483,483,483,0
|
|
20240613,170600,39683313,483,483,483,483,0
|
|
20240613,170500,39683313,483,483,483,483,0
|
|
20240613,170400,39683313,483,483,483,483,0
|
|
20240613,170300,39683313,483,483,483,483,0
|
|
20240613,170200,39683313,483,483,483,483,0
|
|
20240613,170100,39683313,483,483,483,483,0
|
|
20240613,170000,39683313,483,483,483,483,0
|
|
20240613,165900,39683313,483,483,483,483,0
|
|
20240613,165800,39683313,483,483,483,483,0
|
|
20240613,165700,39683313,483,483,483,483,0
|
|
20240613,165600,39683313,483,483,483,483,0
|
|
20240613,165500,39683313,483,483,483,483,0
|
|
20240613,165400,39683313,483,483,483,483,0
|
|
20240613,165300,39683313,483,483,483,483,0
|
|
20240613,165200,39683313,483,483,483,483,0
|
|
20240613,165100,39683313,483,483,483,483,0
|
|
20240613,165000,39683313,483,483,483,483,0
|
|
20240613,164900,39683313,483,483,483,483,0
|
|
20240613,164800,39683313,483,483,483,483,0
|
|
20240613,164700,39683313,483,483,483,483,0
|
|
20240613,164600,39683313,483,483,483,483,0
|
|
20240613,164500,39683313,483,483,483,483,0
|
|
20240613,164400,39683313,483,483,483,483,0
|
|
20240613,164300,39683313,483,483,483,483,5448
|
|
20240613,164200,39683313,483,483,483,483,0
|
|
20240613,164100,39683313,483,483,483,483,0
|
|
20240613,164000,39683313,483,483,483,483,0
|
|
20240613,163900,39683313,483,483,483,483,0
|
|
20240613,163800,39683313,483,483,483,483,0
|
|
20240613,163700,39683313,483,483,483,483,0
|
|
20240613,163600,39683313,483,483,483,483,0
|
|
20240613,163500,39683313,483,483,483,483,0
|
|
20240613,163400,39683313,483,483,483,483,0
|
|
20240613,163300,39683313,483,483,483,483,0
|
|
20240613,163200,39683313,483,483,483,483,0
|
|
20240613,163100,39683313,483,483,483,483,0
|
|
20240613,163000,39683313,483,483,483,483,0
|
|
20240613,162900,39683313,483,483,483,483,0
|
|
20240613,162800,39683313,483,483,483,483,0
|
|
20240613,162700,39683313,483,483,483,483,0
|
|
20240613,162600,39683313,483,483,483,483,0
|
|
20240613,162500,39683313,483,483,483,483,0
|
|
20240613,162400,39683313,483,483,483,483,0
|
|
20240613,162300,39683313,483,483,483,483,0
|
|
20240613,162200,39683313,483,483,483,483,0
|
|
20240613,162100,39683313,483,483,483,483,0
|
|
20240613,162000,39683313,483,483,483,483,0
|
|
20240613,161900,39683313,483,483,483,483,0
|
|
20240613,161800,39683313,483,483,483,483,0
|
|
20240613,161700,39683313,483,483,483,483,0
|
|
20240613,161600,39683313,483,483,483,483,0
|
|
20240613,161500,39683313,483,483,483,483,0
|
|
20240613,161400,39683313,483,483,483,483,0
|
|
20240613,161300,39683313,483,483,483,483,5448
|
|
20240613,161200,39683313,483,483,483,483,0
|
|
20240613,161100,39683313,483,483,483,483,0
|
|
20240613,161000,39683313,483,483,483,483,0
|
|
20240613,160900,39683313,483,483,483,483,0
|
|
20240613,160800,39683313,483,483,483,483,0
|
|
20240613,160700,39683313,483,483,483,483,0
|
|
20240613,160600,39683313,483,483,483,483,0
|
|
20240613,160500,39683313,483,483,483,483,0
|
|
20240613,160400,39683313,483,483,483,483,0
|
|
20240613,160300,39683313,483,483,483,483,0
|
|
20240613,160200,39683313,483,483,483,483,0
|
|
20240613,160100,39683313,483,483,483,483,0
|
|
20240613,160000,39683313,483,483,483,483,0
|
|
20240613,155900,39683313,483,483,483,483,0
|
|
20240613,155800,39683313,483,483,483,483,0
|
|
20240613,155700,39683313,483,483,483,483,0
|
|
20240613,155600,39683313,483,483,483,483,0
|
|
20240613,155500,39683313,483,483,483,483,0
|
|
20240613,155400,39683313,483,483,483,483,0
|
|
20240613,155300,39683313,483,483,483,483,0
|
|
20240613,155200,39683313,483,483,483,483,0
|
|
20240613,155100,39683313,483,483,483,483,0
|
|
20240613,155000,39683313,483,483,483,483,0
|
|
20240613,154900,39683313,483,483,483,483,0
|
|
20240613,154800,39683313,483,483,483,483,0
|
|
20240613,154700,39683313,483,483,483,483,0
|
|
20240613,154600,39683313,483,483,483,483,0
|
|
20240613,154500,39683313,483,483,483,483,0
|
|
20240613,154400,39683313,483,483,483,483,0
|
|
20240613,154300,39683313,483,483,483,483,5448
|
|
20240613,154200,39683313,483,483,483,483,0
|
|
20240613,154100,39683313,483,483,483,483,0
|
|
20240613,154000,39683313,483,483,483,483,0
|
|
20240613,153900,39683313,483,483,483,483,0
|
|
20240613,153800,39683313,483,483,483,483,0
|
|
20240613,153700,39683313,483,483,483,483,0
|
|
20240613,153600,39683313,483,483,483,483,0
|
|
20240613,153500,39683313,483,483,483,483,0
|
|
20240613,153400,39683313,483,483,483,483,0
|
|
20240613,153300,39683313,483,483,483,483,0
|
|
20240613,153200,39683313,483,483,483,483,0
|
|
20240613,153100,39683313,483,483,483,483,0
|
|
20240613,153000,39683313,483,483,483,483,5448
|
|
20240613,152900,37051929,483,483,483,483,0
|
|
20240613,152800,37051929,483,483,483,483,0
|
|
20240613,152700,37051929,483,483,483,483,0
|
|
20240613,152600,37051929,483,483,483,483,0
|
|
20240613,152500,37051929,483,483,483,483,0
|
|
20240613,152400,37051929,483,483,483,483,0
|
|
20240613,152300,37051929,483,483,483,483,0
|
|
20240613,152200,37051929,483,483,483,483,0
|
|
20240613,152100,37051929,483,483,483,483,0
|
|
20240613,152000,37051929,483,483,483,483,0
|
|
20240613,151900,37051929,483,483,483,483,0
|
|
20240613,151800,37051929,483,483,483,483,0
|
|
20240613,151700,37051929,483,483,483,483,0
|
|
20240613,151600,37051929,483,483,483,483,295
|
|
20240613,151500,36909444,484,484,484,484,0
|
|
20240613,151400,36909444,484,484,484,484,200
|
|
20240613,151300,36812644,484,484,484,484,0
|
|
20240613,151200,36812644,484,484,484,484,758
|
|
20240613,151100,36445772,484,484,484,484,0
|
|
20240613,151000,36445772,484,484,484,484,0
|
|
20240613,150900,36445772,484,484,484,484,5
|
|
20240613,150800,36443352,484,484,484,484,0
|
|
20240613,150700,36443352,484,484,484,484,0
|
|
20240613,150600,36443352,484,484,484,484,4
|
|
20240613,150500,36441416,484,484,484,484,5
|
|
20240613,150400,36438996,484,484,484,484,0
|
|
20240613,150300,36438996,484,484,484,484,0
|
|
20240613,150200,36438996,484,484,484,484,0
|
|
20240613,150100,36438996,484,484,484,484,0
|
|
20240613,150000,36438996,484,484,484,484,2
|
|
20240613,145900,36438028,484,484,484,484,0
|
|
20240613,145800,36438028,484,484,484,484,1
|
|
20240613,145700,36437544,484,484,484,484,100
|
|
20240613,145600,36389144,483,483,483,483,0
|
|
20240613,145500,36389144,483,483,483,483,31
|
|
20240613,145400,36374171,484,484,484,484,6
|
|
20240613,145300,36371267,483,483,483,483,0
|
|
20240613,145200,36371267,483,483,483,483,0
|
|
20240613,145100,36371267,483,483,483,483,0
|
|
20240613,145000,36371267,483,483,483,483,0
|
|
20240613,144900,36371267,483,483,483,483,0
|
|
20240613,144800,36371267,483,483,483,483,0
|
|
20240613,144700,36371267,483,483,483,483,0
|
|
20240613,144600,36371267,483,483,483,483,10
|
|
20240613,144500,36366437,483,483,483,483,10
|
|
20240613,144400,36361607,480,480,480,480,0
|
|
20240613,144300,36361607,480,480,480,480,0
|
|
20240613,144200,36361607,480,480,480,480,140
|
|
20240613,144100,36294407,484,484,484,484,0
|
|
20240613,144000,36294407,484,484,484,484,0
|
|
20240613,143900,36294407,484,484,484,484,0
|
|
20240613,143800,36294407,484,484,484,484,1
|
|
20240613,143700,36293923,484,484,484,484,0
|
|
20240613,143600,36293923,484,484,484,484,0
|
|
20240613,143500,36293923,484,484,484,484,0
|
|
20240613,143400,36293923,484,484,484,484,0
|
|
20240613,143300,36293923,484,484,484,484,0
|
|
20240613,143200,36293923,484,484,484,484,0
|
|
20240613,143100,36293923,484,484,484,484,0
|
|
20240613,143000,36293923,484,484,484,484,0
|
|
20240613,142900,36293923,484,484,484,484,0
|
|
20240613,142800,36293923,484,484,484,484,0
|
|
20240613,142700,36293923,484,484,484,484,0
|
|
20240613,142600,36293923,484,484,484,484,40
|
|
20240613,142500,36274563,480,481,481,480,2975
|
|
20240613,142400,34844690,481,481,481,481,0
|
|
20240613,142300,34844690,481,481,481,481,0
|
|
20240613,142200,34844690,481,481,481,481,0
|
|
20240613,142100,34844690,481,481,481,481,0
|
|
20240613,142000,34844690,481,481,481,481,0
|
|
20240613,141900,34844690,481,481,481,481,0
|
|
20240613,141800,34844690,481,481,481,481,0
|
|
20240613,141700,34844690,481,481,481,481,0
|
|
20240613,141600,34844690,481,481,481,481,0
|
|
20240613,141500,34844690,481,481,481,481,0
|
|
20240613,141400,34844690,481,481,481,481,0
|
|
20240613,141300,34844690,481,481,481,481,0
|
|
20240613,141200,34844690,481,481,481,481,0
|
|
20240613,141100,34844690,481,481,481,481,0
|
|
20240613,141000,34844690,481,481,481,481,0
|
|
20240613,140900,34844690,481,481,481,481,0
|
|
20240613,140800,34844690,481,481,481,481,50
|
|
20240613,140700,34820640,481,482,482,481,2000
|
|
20240613,140600,33857854,482,482,482,482,10
|
|
20240613,140500,33853034,482,482,482,482,0
|
|
20240613,140400,33853034,482,483,483,482,3000
|
|
20240613,140300,32405689,485,485,485,485,0
|
|
20240613,140200,32405689,485,485,485,485,0
|
|
20240613,140100,32405689,485,485,485,485,0
|
|
20240613,140000,32405689,485,485,485,485,7
|
|
20240613,135900,32402294,485,485,485,485,500
|
|
20240613,135800,32159794,484,484,484,484,0
|
|
20240613,135700,32159794,484,484,484,484,573
|
|
20240613,135600,31882462,485,485,485,485,0
|
|
20240613,135500,31882462,485,485,485,485,0
|
|
20240613,135400,31882462,485,485,485,485,21778
|
|
20240613,135300,21320132,486,486,486,486,0
|
|
20240613,135200,21320132,486,486,486,486,0
|
|
20240613,135100,21320132,486,486,486,486,0
|
|
20240613,135000,21320132,486,486,486,486,0
|
|
20240613,134900,21320132,486,486,486,486,0
|
|
20240613,134800,21320132,486,486,486,486,0
|
|
20240613,134700,21320132,486,486,486,486,0
|
|
20240613,134600,21320132,486,486,486,486,0
|
|
20240613,134500,21320132,486,486,486,486,0
|
|
20240613,134400,21320132,486,486,486,486,63
|
|
20240613,134300,21289514,486,486,486,486,0
|
|
20240613,134200,21289514,486,486,486,486,2
|
|
20240613,134100,21288542,486,486,486,486,0
|
|
20240613,134000,21288542,486,486,486,486,0
|
|
20240613,133900,21288542,486,486,486,486,0
|
|
20240613,133800,21288542,486,486,486,486,0
|
|
20240613,133700,21288542,486,486,486,486,0
|
|
20240613,133600,21288542,486,486,486,486,0
|
|
20240613,133500,21288542,486,486,486,486,0
|
|
20240613,133400,21288542,486,486,486,486,20
|
|
20240613,133300,21278822,485,485,485,485,7975
|
|
20240613,133200,17410947,486,486,486,486,0
|
|
20240613,133100,17410947,486,486,486,486,0
|
|
20240613,133000,17410947,486,486,486,486,0
|
|
20240613,132900,17410947,486,486,486,486,0
|
|
20240613,132800,17410947,486,486,486,486,0
|
|
20240613,132700,17410947,486,486,486,486,0
|
|
20240613,132600,17410947,486,486,486,486,0
|
|
20240613,132500,17410947,486,486,486,486,3503
|
|
20240613,132400,15708489,486,486,486,486,0
|
|
20240613,132300,15708489,486,486,486,486,207
|
|
20240613,132200,15607887,486,486,486,486,0
|
|
20240613,132100,15607887,486,486,486,486,0
|
|
20240613,132000,15607887,486,486,486,486,0
|
|
20240613,131900,15607887,486,486,486,486,0
|
|
20240613,131800,15607887,486,486,486,486,0
|
|
20240613,131700,15607887,486,486,486,486,3
|
|
20240613,131600,15606429,486,486,486,486,0
|
|
20240613,131500,15606429,486,486,486,486,0
|
|
20240613,131400,15606429,486,486,486,486,0
|
|
20240613,131300,15606429,486,486,486,486,0
|
|
20240613,131200,15606429,486,486,486,486,0
|
|
20240613,131100,15606429,486,486,486,486,0
|
|
20240613,131000,15606429,486,486,486,486,0
|
|
20240613,130900,15606429,486,486,486,486,0
|
|
20240613,130800,15606429,486,486,486,486,0
|
|
20240613,130700,15606429,486,486,486,486,0
|
|
20240613,130600,15606429,486,486,486,486,0
|
|
20240613,130500,15606429,486,486,486,486,0
|
|
20240613,130400,15606429,486,486,486,486,0
|
|
20240613,130300,15606429,486,486,486,486,0
|
|
20240613,130200,15606429,486,486,486,486,0
|
|
20240613,130100,15606429,486,486,486,486,1004
|
|
20240613,130000,15118485,487,487,487,487,0
|
|
20240613,125900,15118485,487,487,487,487,0
|
|
20240613,125800,15118485,487,487,487,487,0
|
|
20240613,125700,15118485,487,487,487,487,0
|
|
20240613,125600,15118485,487,487,487,487,0
|
|
20240613,125500,15118485,487,487,487,487,0
|
|
20240613,125400,15118485,487,487,487,487,0
|
|
20240613,125300,15118485,487,487,487,487,0
|
|
20240613,125200,15118485,487,487,487,487,0
|
|
20240613,125100,15118485,487,487,487,487,0
|
|
20240613,125000,15118485,487,487,487,487,0
|
|
20240613,124900,15118485,487,487,487,487,0
|
|
20240613,124800,15118485,487,487,487,487,0
|
|
20240613,124700,15118485,487,487,487,487,0
|
|
20240613,124600,15118485,487,487,487,487,0
|
|
20240613,124500,15118485,487,487,487,487,0
|
|
20240613,124400,15118485,487,487,487,487,0
|
|
20240613,124300,15118485,487,487,487,487,0
|
|
20240613,124200,15118485,487,487,487,487,0
|
|
20240613,124100,15118485,487,487,487,487,0
|
|
20240613,124000,15118485,487,487,487,487,0
|
|
20240613,123900,15118485,487,487,487,487,100
|
|
20240613,123800,15069785,487,487,487,487,0
|
|
20240613,123700,15069785,487,487,487,487,0
|
|
20240613,123600,15069785,487,487,487,487,0
|
|
20240613,123500,15069785,487,487,487,487,0
|
|
20240613,123400,15069785,487,487,487,487,0
|
|
20240613,123300,15069785,487,487,487,487,0
|
|
20240613,123200,15069785,487,487,487,487,0
|
|
20240613,123100,15069785,487,487,487,487,0
|
|
20240613,123000,15069785,487,487,487,487,2
|
|
20240613,122900,15068811,486,486,486,486,0
|
|
20240613,122800,15068811,486,486,486,486,0
|
|
20240613,122700,15068811,486,486,486,486,0
|
|
20240613,122600,15068811,486,486,486,486,0
|
|
20240613,122500,15068811,486,486,486,486,2
|
|
20240613,122400,15067839,487,487,487,487,0
|
|
20240613,122300,15067839,487,487,487,487,0
|
|
20240613,122200,15067839,487,487,487,487,0
|
|
20240613,122100,15067839,487,487,487,487,27
|
|
20240613,122000,15054690,487,487,487,487,0
|
|
20240613,121900,15054690,487,487,487,487,0
|
|
20240613,121800,15054690,487,487,487,487,0
|
|
20240613,121700,15054690,487,487,487,487,0
|
|
20240613,121600,15054690,487,487,487,487,0
|
|
20240613,121500,15054690,487,487,487,487,0
|
|
20240613,121400,15054690,487,487,487,487,0
|
|
20240613,121300,15054690,487,487,487,487,0
|
|
20240613,121200,15054690,487,487,487,487,0
|
|
20240613,121100,15054690,487,487,487,487,0
|
|
20240613,121000,15054690,487,487,487,487,0
|
|
20240613,120900,15054690,487,487,487,487,8
|
|
20240613,120800,15050794,487,487,487,487,0
|
|
20240613,120700,15050794,487,487,487,487,0
|
|
20240613,120600,15050794,487,487,487,487,0
|
|
20240613,120500,15050794,487,487,487,487,0
|
|
20240613,120400,15050794,487,487,487,487,0
|
|
20240613,120300,15050794,487,487,487,487,0
|
|
20240613,120200,15050794,487,487,487,487,0
|
|
20240613,120100,15050794,487,487,487,487,0
|
|
20240613,120000,15050794,487,487,487,487,0
|
|
20240613,115900,15050794,487,487,487,487,0
|
|
20240613,115800,15050794,487,487,487,487,0
|
|
20240613,115700,15050794,487,487,487,487,5
|
|
20240613,115600,15048359,486,486,486,486,100
|
|
20240613,115500,14999759,486,486,486,486,0
|
|
20240613,115400,14999759,486,486,486,486,0
|
|
20240613,115300,14999759,486,486,486,486,0
|
|
20240613,115200,14999759,486,486,486,486,3
|
|
20240613,115100,14998301,486,486,486,486,0
|
|
20240613,115000,14998301,486,486,486,486,0
|
|
20240613,114900,14998301,486,486,486,486,0
|
|
20240613,114800,14998301,486,486,486,486,0
|
|
20240613,114700,14998301,486,486,486,486,0
|
|
20240613,114600,14998301,486,486,486,486,0
|
|
20240613,114500,14998301,486,486,486,486,0
|
|
20240613,114400,14998301,486,486,486,486,0
|
|
20240613,114300,14998301,486,486,486,486,0
|
|
20240613,114200,14998301,486,486,486,486,1500
|
|
20240613,114100,14269301,487,487,487,487,0
|
|
20240613,114000,14269301,487,487,487,487,0
|
|
20240613,113900,14269301,487,487,487,487,0
|
|
20240613,113800,14269301,487,487,487,487,0
|
|
20240613,113700,14269301,487,487,487,487,0
|
|
20240613,113600,14269301,487,487,487,487,2
|
|
20240613,113500,14268327,487,487,487,487,441
|
|
20240613,113400,14053560,487,487,487,487,3854
|
|
20240613,113300,12176662,487,487,487,487,2
|
|
20240613,113200,12175688,487,487,487,487,0
|
|
20240613,113100,12175688,487,487,487,487,117
|
|
20240613,113000,12118709,487,487,487,487,0
|
|
20240613,112900,12118709,487,487,487,487,0
|
|
20240613,112800,12118709,487,487,487,487,3
|
|
20240613,112700,12117248,486,486,486,486,0
|
|
20240613,112600,12117248,486,486,486,486,0
|
|
20240613,112500,12117248,486,486,486,486,0
|
|
20240613,112400,12117248,486,486,486,486,0
|
|
20240613,112300,12117248,486,486,486,486,0
|
|
20240613,112200,12117248,486,486,486,486,0
|
|
20240613,112100,12117248,486,486,486,486,0
|
|
20240613,112000,12117248,486,486,486,486,0
|
|
20240613,111900,12117248,486,486,486,486,0
|
|
20240613,111800,12117248,486,486,486,486,420
|
|
20240613,111700,11913128,487,487,487,487,0
|
|
20240613,111600,11913128,487,487,487,487,0
|
|
20240613,111500,11913128,487,487,487,487,0
|
|
20240613,111400,11913128,487,487,487,487,0
|
|
20240613,111300,11913128,487,487,487,487,0
|
|
20240613,111200,11913128,487,487,487,487,0
|
|
20240613,111100,11913128,487,487,487,487,0
|
|
20240613,111000,11913128,487,487,487,487,0
|
|
20240613,110900,11913128,487,487,487,487,0
|
|
20240613,110800,11913128,487,487,487,487,0
|
|
20240613,110700,11913128,487,487,487,487,0
|
|
20240613,110600,11913128,487,487,487,487,0
|
|
20240613,110500,11913128,487,487,487,487,0
|
|
20240613,110400,11913128,487,487,487,487,0
|
|
20240613,110300,11913128,487,487,487,487,0
|
|
20240613,110200,11913128,487,488,488,487,513
|
|
20240613,110100,11663279,488,488,488,488,0
|
|
20240613,110000,11663279,488,488,488,488,52
|
|
20240613,105900,11637903,488,488,488,488,278
|
|
20240613,105800,11502239,488,488,488,488,3
|
|
20240613,105700,11500775,487,487,487,487,0
|
|
20240613,105600,11500775,487,487,487,487,0
|
|
20240613,105500,11500775,487,487,487,487,0
|
|
20240613,105400,11500775,487,487,487,487,0
|
|
20240613,105300,11500775,487,487,487,487,0
|
|
20240613,105200,11500775,487,487,487,487,0
|
|
20240613,105100,11500775,487,487,487,487,0
|
|
20240613,105000,11500775,487,487,487,487,0
|
|
20240613,104900,11500775,487,487,487,487,0
|
|
20240613,104800,11500775,487,487,487,487,0
|
|
20240613,104700,11500775,487,487,487,487,0
|
|
20240613,104600,11500775,487,487,487,487,0
|
|
20240613,104500,11500775,487,487,487,487,0
|
|
20240613,104400,11500775,487,487,487,487,0
|
|
20240613,104300,11500775,487,487,487,487,0
|
|
20240613,104200,11500775,487,487,487,487,0
|
|
20240613,104100,11500775,487,487,487,487,0
|
|
20240613,104000,11500775,487,487,487,487,0
|
|
20240613,103900,11500775,487,487,487,487,0
|
|
20240613,103800,11500775,487,487,487,487,0
|
|
20240613,103700,11500775,487,487,487,487,0
|
|
20240613,103600,11500775,487,487,487,487,9
|
|
20240613,103500,11496392,488,488,488,488,0
|
|
20240613,103400,11496392,488,488,488,488,19
|
|
20240613,103300,11487120,489,489,489,489,0
|
|
20240613,103200,11487120,489,489,489,489,85
|
|
20240613,103100,11445555,489,489,489,489,0
|
|
20240613,103000,11445555,489,489,489,489,0
|
|
20240613,102900,11445555,489,489,489,489,0
|
|
20240613,102800,11445555,489,489,489,489,0
|
|
20240613,102700,11445555,489,489,489,489,0
|
|
20240613,102600,11445555,489,489,489,489,0
|
|
20240613,102500,11445555,489,489,489,489,4
|
|
20240613,102400,11443599,489,489,489,489,0
|
|
20240613,102300,11443599,489,489,489,489,0
|
|
20240613,102200,11443599,489,489,489,489,0
|
|
20240613,102100,11443599,489,489,489,489,0
|
|
20240613,102000,11443599,489,489,489,489,0
|
|
20240613,101900,11443599,489,489,489,489,0
|
|
20240613,101800,11443599,489,489,489,489,0
|
|
20240613,101700,11443599,489,489,489,489,0
|
|
20240613,101600,11443599,489,489,489,489,0
|
|
20240613,101500,11443599,489,489,489,489,0
|
|
20240613,101400,11443599,489,489,489,489,4000
|
|
20240613,101300,9487599,489,489,489,489,0
|
|
20240613,101200,9487599,489,489,489,489,50
|
|
20240613,101100,9463149,489,489,489,489,0
|
|
20240613,101000,9463149,489,489,489,489,0
|
|
20240613,100900,9463149,489,489,489,489,0
|
|
20240613,100800,9463149,489,489,489,489,0
|
|
20240613,100700,9463149,489,489,489,489,0
|
|
20240613,100600,9463149,489,489,489,489,0
|
|
20240613,100500,9463149,489,489,489,489,0
|
|
20240613,100400,9463149,489,488,489,488,20
|
|
20240613,100300,9453386,487,487,487,487,0
|
|
20240613,100200,9453386,487,487,487,487,0
|
|
20240613,100100,9453386,487,488,488,487,300
|
|
20240613,100000,9307285,487,487,487,487,0
|
|
20240613,095900,9307285,487,487,487,487,0
|
|
20240613,095800,9307285,487,487,487,487,701
|
|
20240613,095700,8965898,487,487,487,487,0
|
|
20240613,095600,8965898,487,487,487,487,0
|
|
20240613,095500,8965898,487,487,487,487,0
|
|
20240613,095400,8965898,487,487,487,487,1
|
|
20240613,095300,8965411,487,487,487,487,110
|
|
20240613,095200,8911841,487,487,487,487,0
|
|
20240613,095100,8911841,487,487,487,487,1
|
|
20240613,095000,8911354,487,487,487,487,9
|
|
20240613,094900,8906971,486,486,486,486,0
|
|
20240613,094800,8906971,486,486,486,486,0
|
|
20240613,094700,8906971,486,486,486,486,0
|
|
20240613,094600,8906971,486,486,486,486,0
|
|
20240613,094500,8906971,486,489,490,486,722
|
|
20240613,094400,8554304,485,485,485,485,18
|
|
20240613,094300,8545574,489,489,489,489,1
|
|
20240613,094200,8545085,489,489,489,489,2
|
|
20240613,094100,8544107,489,489,489,489,3
|
|
20240613,094000,8542640,489,488,489,488,13
|
|
20240613,093900,8536293,485,485,485,485,68
|
|
20240613,093800,8503313,487,487,487,487,20
|
|
20240613,093700,8493573,487,488,488,487,116
|
|
20240613,093600,8436977,488,486,488,486,105
|
|
20240613,093500,8385937,486,485,486,485,2092
|
|
20240613,093400,7371244,486,486,486,486,0
|
|
20240613,093300,7371244,486,486,486,486,0
|
|
20240613,093200,7371244,486,486,486,486,0
|
|
20240613,093100,7371244,486,486,486,486,0
|
|
20240613,093000,7371244,486,486,486,486,5
|
|
20240613,092900,7368814,485,485,485,485,1
|
|
20240613,092800,7368329,486,486,486,486,759
|
|
20240613,092700,6999455,487,487,487,487,6
|
|
20240613,092600,6996533,488,488,488,488,0
|
|
20240613,092500,6996533,488,488,488,488,0
|
|
20240613,092400,6996533,488,488,488,488,110
|
|
20240613,092300,6942853,488,488,488,488,0
|
|
20240613,092200,6942853,488,488,488,488,1
|
|
20240613,092100,6942365,489,489,489,489,0
|
|
20240613,092000,6942365,489,489,489,489,0
|
|
20240613,091900,6942365,489,489,489,489,0
|
|
20240613,091800,6942365,489,489,489,489,0
|
|
20240613,091700,6942365,489,489,489,489,0
|
|
20240613,091600,6942365,489,489,489,489,15
|
|
20240613,091500,6935030,489,489,489,489,100
|
|
20240613,091400,6886130,489,487,489,486,422
|
|
20240613,091300,6680641,486,486,486,486,1
|
|
20240613,091200,6680155,487,487,487,487,0
|
|
20240613,091100,6680155,487,489,489,487,710
|
|
20240613,091000,6332980,489,489,489,489,0
|
|
20240613,090900,6332980,489,489,489,489,0
|
|
20240613,090800,6332980,489,489,489,489,4
|
|
20240613,090700,6331024,489,488,489,477,6914
|
|
20240613,090600,3001926,488,488,488,488,45
|
|
20240613,090500,2979966,489,489,489,489,0
|
|
20240613,090400,2979966,489,489,489,489,5020
|
|
20240613,090300,525186,489,489,489,489,0
|
|
20240613,090200,525186,489,489,489,489,15
|
|
20240613,090100,517851,489,489,489,489,0
|
|
20240613,090000,517851,489,489,489,489,1059
|