586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184300,38690672,480,480,480,480,585
|
|
20240618,184200,38690672,480,480,480,480,0
|
|
20240618,184100,38690672,480,480,480,480,0
|
|
20240618,184000,38690672,480,480,480,480,0
|
|
20240618,183900,38690672,480,480,480,480,0
|
|
20240618,183800,38690672,480,480,480,480,0
|
|
20240618,183700,38690672,480,480,480,480,0
|
|
20240618,183600,38690672,480,480,480,480,0
|
|
20240618,183500,38690672,480,480,480,480,0
|
|
20240618,183400,38690672,480,480,480,480,0
|
|
20240618,183300,38690672,480,480,480,480,0
|
|
20240618,183200,38690672,480,480,480,480,0
|
|
20240618,183100,38690672,480,480,480,480,0
|
|
20240618,183000,38690672,480,480,480,480,0
|
|
20240618,182900,38690672,480,480,480,480,0
|
|
20240618,182800,38690672,480,480,480,480,0
|
|
20240618,182700,38690672,480,480,480,480,0
|
|
20240618,182600,38690672,480,480,480,480,0
|
|
20240618,182500,38690672,480,480,480,480,0
|
|
20240618,182400,38690672,480,480,480,480,0
|
|
20240618,182300,38690672,480,480,480,480,0
|
|
20240618,182200,38690672,480,480,480,480,0
|
|
20240618,182100,38690672,480,480,480,480,0
|
|
20240618,182000,38690672,480,480,480,480,0
|
|
20240618,181900,38690672,480,480,480,480,0
|
|
20240618,181800,38690672,480,480,480,480,0
|
|
20240618,181700,38690672,480,480,480,480,0
|
|
20240618,181600,38690672,480,480,480,480,0
|
|
20240618,181500,38690672,480,480,480,480,0
|
|
20240618,181400,38690672,480,480,480,480,0
|
|
20240618,181300,38690672,480,480,480,480,585
|
|
20240618,181200,38690672,480,480,480,480,0
|
|
20240618,181100,38690672,480,480,480,480,0
|
|
20240618,181000,38690672,480,480,480,480,0
|
|
20240618,180900,38690672,480,480,480,480,0
|
|
20240618,180800,38690672,480,480,480,480,0
|
|
20240618,180700,38690672,480,480,480,480,0
|
|
20240618,180600,38690672,480,480,480,480,0
|
|
20240618,180500,38690672,480,480,480,480,0
|
|
20240618,180400,38690672,480,480,480,480,0
|
|
20240618,180300,38690672,480,480,480,480,0
|
|
20240618,180200,38690672,480,480,480,480,0
|
|
20240618,180100,38690672,480,480,480,480,0
|
|
20240618,180000,38690672,480,480,480,480,0
|
|
20240618,175900,38690672,480,480,480,480,0
|
|
20240618,175800,38690672,480,480,480,480,0
|
|
20240618,175700,38690672,480,480,480,480,0
|
|
20240618,175600,38690672,480,480,480,480,0
|
|
20240618,175500,38690672,480,480,480,480,0
|
|
20240618,175400,38690672,480,480,480,480,0
|
|
20240618,175300,38690672,480,480,480,480,0
|
|
20240618,175200,38690672,480,480,480,480,0
|
|
20240618,175100,38690672,480,480,480,480,0
|
|
20240618,175000,38690672,480,480,480,480,0
|
|
20240618,174900,38690672,480,480,480,480,0
|
|
20240618,174800,38690672,480,480,480,480,0
|
|
20240618,174700,38690672,480,480,480,480,0
|
|
20240618,174600,38690672,480,480,480,480,0
|
|
20240618,174500,38690672,480,480,480,480,0
|
|
20240618,174400,38690672,480,480,480,480,0
|
|
20240618,174300,38690672,480,480,480,480,585
|
|
20240618,174200,38690672,480,480,480,480,0
|
|
20240618,174100,38690672,480,480,480,480,0
|
|
20240618,174000,38690672,480,480,480,480,0
|
|
20240618,173900,38690672,480,480,480,480,0
|
|
20240618,173800,38690672,480,480,480,480,0
|
|
20240618,173700,38690672,480,480,480,480,0
|
|
20240618,173600,38690672,480,480,480,480,0
|
|
20240618,173500,38690672,480,480,480,480,0
|
|
20240618,173400,38690672,480,480,480,480,0
|
|
20240618,173300,38690672,480,480,480,480,0
|
|
20240618,173200,38690672,480,480,480,480,0
|
|
20240618,173100,38690672,480,480,480,480,0
|
|
20240618,173000,38690672,480,480,480,480,0
|
|
20240618,172900,38690672,480,480,480,480,0
|
|
20240618,172800,38690672,480,480,480,480,0
|
|
20240618,172700,38690672,480,480,480,480,0
|
|
20240618,172600,38690672,480,480,480,480,0
|
|
20240618,172500,38690672,480,480,480,480,0
|
|
20240618,172400,38690672,480,480,480,480,0
|
|
20240618,172300,38690672,480,480,480,480,0
|
|
20240618,172200,38690672,480,480,480,480,0
|
|
20240618,172100,38690672,480,480,480,480,0
|
|
20240618,172000,38690672,480,480,480,480,0
|
|
20240618,171900,38690672,480,480,480,480,0
|
|
20240618,171800,38690672,480,480,480,480,0
|
|
20240618,171700,38690672,480,480,480,480,0
|
|
20240618,171600,38690672,480,480,480,480,0
|
|
20240618,171500,38690672,480,480,480,480,0
|
|
20240618,171400,38690672,480,480,480,480,0
|
|
20240618,171300,38690672,480,480,480,480,585
|
|
20240618,171200,38690672,480,480,480,480,0
|
|
20240618,171100,38690672,480,480,480,480,0
|
|
20240618,171000,38690672,480,480,480,480,0
|
|
20240618,170900,38690672,480,480,480,480,0
|
|
20240618,170800,38690672,480,480,480,480,0
|
|
20240618,170700,38690672,480,480,480,480,0
|
|
20240618,170600,38690672,480,480,480,480,0
|
|
20240618,170500,38690672,480,480,480,480,0
|
|
20240618,170400,38690672,480,480,480,480,0
|
|
20240618,170300,38690672,480,480,480,480,0
|
|
20240618,170200,38690672,480,480,480,480,0
|
|
20240618,170100,38690672,480,480,480,480,0
|
|
20240618,170000,38690672,480,480,480,480,0
|
|
20240618,165900,38690672,480,480,480,480,0
|
|
20240618,165800,38690672,480,480,480,480,0
|
|
20240618,165700,38690672,480,480,480,480,0
|
|
20240618,165600,38690672,480,480,480,480,0
|
|
20240618,165500,38690672,480,480,480,480,0
|
|
20240618,165400,38690672,480,480,480,480,0
|
|
20240618,165300,38690672,480,480,480,480,0
|
|
20240618,165200,38690672,480,480,480,480,0
|
|
20240618,165100,38690672,480,480,480,480,0
|
|
20240618,165000,38690672,480,480,480,480,0
|
|
20240618,164900,38690672,480,480,480,480,0
|
|
20240618,164800,38690672,480,480,480,480,0
|
|
20240618,164700,38690672,480,480,480,480,0
|
|
20240618,164600,38690672,480,480,480,480,0
|
|
20240618,164500,38690672,480,480,480,480,0
|
|
20240618,164400,38690672,480,480,480,480,0
|
|
20240618,164300,38690672,480,480,480,480,585
|
|
20240618,164200,38690672,480,480,480,480,0
|
|
20240618,164100,38690672,480,480,480,480,0
|
|
20240618,164000,38690672,480,480,480,480,0
|
|
20240618,163900,38690672,480,480,480,480,0
|
|
20240618,163800,38690672,480,480,480,480,0
|
|
20240618,163700,38690672,480,480,480,480,0
|
|
20240618,163600,38690672,480,480,480,480,0
|
|
20240618,163500,38690672,480,480,480,480,0
|
|
20240618,163400,38690672,480,480,480,480,0
|
|
20240618,163300,38690672,480,480,480,480,0
|
|
20240618,163200,38690672,480,480,480,480,0
|
|
20240618,163100,38690672,480,480,480,480,0
|
|
20240618,163000,38690672,480,480,480,480,0
|
|
20240618,162900,38690672,480,480,480,480,0
|
|
20240618,162800,38690672,480,480,480,480,0
|
|
20240618,162700,38690672,480,480,480,480,0
|
|
20240618,162600,38690672,480,480,480,480,0
|
|
20240618,162500,38690672,480,480,480,480,0
|
|
20240618,162400,38690672,480,480,480,480,0
|
|
20240618,162300,38690672,480,480,480,480,0
|
|
20240618,162200,38690672,480,480,480,480,0
|
|
20240618,162100,38690672,480,480,480,480,0
|
|
20240618,162000,38690672,480,480,480,480,0
|
|
20240618,161900,38690672,480,480,480,480,0
|
|
20240618,161800,38690672,480,480,480,480,0
|
|
20240618,161700,38690672,480,480,480,480,0
|
|
20240618,161600,38690672,480,480,480,480,0
|
|
20240618,161500,38690672,480,480,480,480,0
|
|
20240618,161400,38690672,480,480,480,480,0
|
|
20240618,161300,38690672,480,480,480,480,585
|
|
20240618,161200,38690672,480,480,480,480,0
|
|
20240618,161100,38690672,480,480,480,480,0
|
|
20240618,161000,38690672,480,480,480,480,0
|
|
20240618,160900,38690672,480,480,480,480,0
|
|
20240618,160800,38690672,480,480,480,480,0
|
|
20240618,160700,38690672,480,480,480,480,0
|
|
20240618,160600,38690672,480,480,480,480,0
|
|
20240618,160500,38690672,480,480,480,480,0
|
|
20240618,160400,38690672,480,480,480,480,0
|
|
20240618,160300,38690672,480,480,480,480,0
|
|
20240618,160200,38690672,480,480,480,480,0
|
|
20240618,160100,38690672,480,480,480,480,0
|
|
20240618,160000,38690672,480,480,480,480,0
|
|
20240618,155900,38690672,480,480,480,480,0
|
|
20240618,155800,38690672,480,480,480,480,0
|
|
20240618,155700,38690672,480,480,480,480,0
|
|
20240618,155600,38690672,480,480,480,480,0
|
|
20240618,155500,38690672,480,480,480,480,0
|
|
20240618,155400,38690672,480,480,480,480,0
|
|
20240618,155300,38690672,480,480,480,480,0
|
|
20240618,155200,38690672,480,480,480,480,0
|
|
20240618,155100,38690672,480,480,480,480,0
|
|
20240618,155000,38690672,480,480,480,480,0
|
|
20240618,154900,38690672,480,480,480,480,0
|
|
20240618,154800,38690672,480,480,480,480,0
|
|
20240618,154700,38690672,480,480,480,480,0
|
|
20240618,154600,38690672,480,480,480,480,0
|
|
20240618,154500,38690672,480,480,480,480,0
|
|
20240618,154400,38690672,480,480,480,480,0
|
|
20240618,154300,38690672,480,480,480,480,585
|
|
20240618,154200,38690672,480,480,480,480,0
|
|
20240618,154100,38690672,480,480,480,480,0
|
|
20240618,154000,38690672,480,480,480,480,0
|
|
20240618,153900,38690672,480,480,480,480,0
|
|
20240618,153800,38690672,480,480,480,480,0
|
|
20240618,153700,38690672,480,480,480,480,0
|
|
20240618,153600,38690672,480,480,480,480,0
|
|
20240618,153500,38690672,480,480,480,480,0
|
|
20240618,153400,38690672,480,480,480,480,0
|
|
20240618,153300,38690672,480,480,480,480,0
|
|
20240618,153200,38690672,480,480,480,480,0
|
|
20240618,153100,38690672,480,480,480,480,0
|
|
20240618,153000,38690672,480,480,480,480,585
|
|
20240618,152900,38409872,478,478,478,478,0
|
|
20240618,152800,38409872,478,478,478,478,0
|
|
20240618,152700,38409872,478,478,478,478,0
|
|
20240618,152600,38409872,478,478,478,478,0
|
|
20240618,152500,38409872,478,478,478,478,0
|
|
20240618,152400,38409872,478,478,478,478,0
|
|
20240618,152300,38409872,478,478,478,478,0
|
|
20240618,152200,38409872,478,478,478,478,0
|
|
20240618,152100,38409872,478,478,478,478,0
|
|
20240618,152000,38409872,478,478,478,478,0
|
|
20240618,151900,38409872,478,478,478,478,0
|
|
20240618,151800,38409872,478,478,478,478,0
|
|
20240618,151700,38409872,478,478,478,478,0
|
|
20240618,151600,38409872,478,478,478,478,43
|
|
20240618,151500,38389318,480,480,480,480,0
|
|
20240618,151400,38389318,480,480,480,480,0
|
|
20240618,151300,38389318,480,480,480,480,0
|
|
20240618,151200,38389318,480,480,480,480,0
|
|
20240618,151100,38389318,480,480,480,480,0
|
|
20240618,151000,38389318,480,480,480,480,0
|
|
20240618,150900,38389318,480,480,480,480,0
|
|
20240618,150800,38389318,480,480,480,480,770
|
|
20240618,150700,38019718,479,479,479,479,16
|
|
20240618,150600,38012054,480,480,480,480,48
|
|
20240618,150500,37989014,480,480,480,480,0
|
|
20240618,150400,37989014,480,480,480,480,0
|
|
20240618,150300,37989014,480,480,480,480,0
|
|
20240618,150200,37989014,480,480,480,480,15
|
|
20240618,150100,37981814,482,482,482,482,0
|
|
20240618,150000,37981814,482,482,482,482,0
|
|
20240618,145900,37981814,482,482,482,482,0
|
|
20240618,145800,37981814,482,482,482,482,0
|
|
20240618,145700,37981814,482,482,482,482,0
|
|
20240618,145600,37981814,482,482,482,482,0
|
|
20240618,145500,37981814,482,482,482,482,0
|
|
20240618,145400,37981814,482,482,482,482,0
|
|
20240618,145300,37981814,482,482,482,482,0
|
|
20240618,145200,37981814,482,482,482,482,0
|
|
20240618,145100,37981814,482,482,482,482,0
|
|
20240618,145000,37981814,482,482,482,482,0
|
|
20240618,144900,37981814,482,482,482,482,0
|
|
20240618,144800,37981814,482,482,482,482,0
|
|
20240618,144700,37981814,482,482,482,482,0
|
|
20240618,144600,37981814,482,482,482,482,0
|
|
20240618,144500,37981814,482,482,482,482,5131
|
|
20240618,144400,35508672,481,481,481,481,1865
|
|
20240618,144300,34611607,478,478,478,478,0
|
|
20240618,144200,34611607,478,478,478,478,0
|
|
20240618,144100,34611607,478,478,478,478,0
|
|
20240618,144000,34611607,478,478,478,478,0
|
|
20240618,143900,34611607,478,478,478,478,0
|
|
20240618,143800,34611607,478,478,478,478,5
|
|
20240618,143700,34609217,478,478,478,478,18
|
|
20240618,143600,34600613,480,480,480,480,0
|
|
20240618,143500,34600613,480,480,480,480,0
|
|
20240618,143400,34600613,480,480,481,480,232
|
|
20240618,143300,34489086,479,479,479,479,149
|
|
20240618,143200,34417715,478,478,478,478,0
|
|
20240618,143100,34417715,478,478,478,478,0
|
|
20240618,143000,34417715,478,478,478,478,0
|
|
20240618,142900,34417715,478,478,478,478,0
|
|
20240618,142800,34417715,478,478,478,478,0
|
|
20240618,142700,34417715,478,478,478,478,0
|
|
20240618,142600,34417715,478,478,478,478,0
|
|
20240618,142500,34417715,478,478,478,478,0
|
|
20240618,142400,34417715,478,478,478,478,9000
|
|
20240618,142300,30115715,478,478,478,478,0
|
|
20240618,142200,30115715,478,478,478,478,0
|
|
20240618,142100,30115715,478,478,478,478,0
|
|
20240618,142000,30115715,478,478,478,478,0
|
|
20240618,141900,30115715,478,478,478,478,0
|
|
20240618,141800,30115715,478,478,478,478,0
|
|
20240618,141700,30115715,478,478,478,478,0
|
|
20240618,141600,30115715,478,478,478,478,100
|
|
20240618,141500,30067915,478,478,478,478,2299
|
|
20240618,141400,28968993,479,479,479,479,0
|
|
20240618,141300,28968993,479,479,479,479,0
|
|
20240618,141200,28968993,479,479,479,479,91
|
|
20240618,141100,28925404,479,479,479,479,0
|
|
20240618,141000,28925404,479,479,479,479,0
|
|
20240618,140900,28925404,479,479,479,479,0
|
|
20240618,140800,28925404,479,479,479,479,0
|
|
20240618,140700,28925404,479,479,479,479,0
|
|
20240618,140600,28925404,479,479,479,479,0
|
|
20240618,140500,28925404,479,479,479,479,20
|
|
20240618,140400,28915824,480,480,480,480,130
|
|
20240618,140300,28853424,481,481,481,481,0
|
|
20240618,140200,28853424,481,481,481,481,1
|
|
20240618,140100,28852943,481,481,481,481,0
|
|
20240618,140000,28852943,481,481,481,481,0
|
|
20240618,135900,28852943,481,481,481,481,0
|
|
20240618,135800,28852943,481,481,481,481,0
|
|
20240618,135700,28852943,481,481,481,481,0
|
|
20240618,135600,28852943,481,481,481,481,3
|
|
20240618,135500,28851500,481,481,481,481,10
|
|
20240618,135400,28846690,481,481,481,481,0
|
|
20240618,135300,28846690,481,481,481,481,0
|
|
20240618,135200,28846690,481,481,481,481,5
|
|
20240618,135100,28844285,480,480,480,480,0
|
|
20240618,135000,28844285,480,480,480,480,0
|
|
20240618,134900,28844285,480,480,480,480,0
|
|
20240618,134800,28844285,480,480,480,480,0
|
|
20240618,134700,28844285,480,480,480,480,0
|
|
20240618,134600,28844285,480,480,480,480,0
|
|
20240618,134500,28844285,480,480,480,480,0
|
|
20240618,134400,28844285,480,480,480,480,0
|
|
20240618,134300,28844285,480,480,480,480,0
|
|
20240618,134200,28844285,480,480,480,480,0
|
|
20240618,134100,28844285,480,480,480,480,0
|
|
20240618,134000,28844285,480,480,480,480,0
|
|
20240618,133900,28844285,480,480,480,480,0
|
|
20240618,133800,28844285,480,480,480,480,0
|
|
20240618,133700,28844285,480,480,480,480,0
|
|
20240618,133600,28844285,480,480,480,480,3
|
|
20240618,133500,28842845,480,480,480,480,4
|
|
20240618,133400,28840925,480,480,480,480,0
|
|
20240618,133300,28840925,480,480,480,480,0
|
|
20240618,133200,28840925,480,480,480,480,0
|
|
20240618,133100,28840925,480,480,480,480,0
|
|
20240618,133000,28840925,480,480,480,480,0
|
|
20240618,132900,28840925,480,480,480,480,0
|
|
20240618,132800,28840925,480,480,480,480,15
|
|
20240618,132700,28833725,480,480,480,480,2084
|
|
20240618,132600,27833405,480,480,480,480,0
|
|
20240618,132500,27833405,480,480,480,480,0
|
|
20240618,132400,27833405,480,480,480,480,8
|
|
20240618,132300,27829565,480,480,480,480,15
|
|
20240618,132200,27822365,480,480,480,480,0
|
|
20240618,132100,27822365,480,480,480,480,0
|
|
20240618,132000,27822365,480,480,480,480,0
|
|
20240618,131900,27822365,480,480,480,480,47
|
|
20240618,131800,27799805,480,480,480,480,0
|
|
20240618,131700,27799805,480,480,480,480,0
|
|
20240618,131600,27799805,480,480,480,480,0
|
|
20240618,131500,27799805,480,480,480,480,0
|
|
20240618,131400,27799805,480,480,480,480,0
|
|
20240618,131300,27799805,480,480,480,480,0
|
|
20240618,131200,27799805,480,480,480,480,0
|
|
20240618,131100,27799805,480,480,480,480,25
|
|
20240618,131000,27787805,480,480,480,480,0
|
|
20240618,130900,27787805,480,480,480,480,0
|
|
20240618,130800,27787805,480,480,480,480,0
|
|
20240618,130700,27787805,480,480,480,480,15
|
|
20240618,130600,27780605,481,481,481,481,0
|
|
20240618,130500,27780605,481,481,481,481,0
|
|
20240618,130400,27780605,481,481,481,481,0
|
|
20240618,130300,27780605,481,481,481,481,0
|
|
20240618,130200,27780605,481,481,481,481,0
|
|
20240618,130100,27780605,481,481,481,481,1
|
|
20240618,130000,27780124,481,481,481,481,0
|
|
20240618,125900,27780124,481,481,481,481,0
|
|
20240618,125800,27780124,481,481,481,481,0
|
|
20240618,125700,27780124,481,481,481,481,0
|
|
20240618,125600,27780124,481,481,481,481,0
|
|
20240618,125500,27780124,481,481,481,481,0
|
|
20240618,125400,27780124,481,481,481,481,0
|
|
20240618,125300,27780124,481,481,481,481,0
|
|
20240618,125200,27780124,481,481,481,481,0
|
|
20240618,125100,27780124,481,481,481,481,0
|
|
20240618,125000,27780124,481,481,481,481,0
|
|
20240618,124900,27780124,481,481,481,481,0
|
|
20240618,124800,27780124,481,481,481,481,0
|
|
20240618,124700,27780124,481,481,481,481,100
|
|
20240618,124600,27732024,478,478,478,478,0
|
|
20240618,124500,27732024,478,478,478,478,0
|
|
20240618,124400,27732024,478,478,478,478,0
|
|
20240618,124300,27732024,478,478,478,478,0
|
|
20240618,124200,27732024,478,478,478,478,0
|
|
20240618,124100,27732024,478,478,478,478,0
|
|
20240618,124000,27732024,478,478,478,478,0
|
|
20240618,123900,27732024,478,478,478,478,0
|
|
20240618,123800,27732024,478,478,478,478,0
|
|
20240618,123700,27732024,478,478,478,478,0
|
|
20240618,123600,27732024,478,478,478,478,0
|
|
20240618,123500,27732024,478,478,478,478,0
|
|
20240618,123400,27732024,478,478,478,478,0
|
|
20240618,123300,27732024,478,478,478,478,0
|
|
20240618,123200,27732024,478,479,479,478,527
|
|
20240618,123100,27480113,480,480,480,480,0
|
|
20240618,123000,27480113,480,480,480,480,0
|
|
20240618,122900,27480113,480,480,480,480,0
|
|
20240618,122800,27480113,480,480,480,480,0
|
|
20240618,122700,27480113,480,480,480,480,0
|
|
20240618,122600,27480113,480,480,480,480,5
|
|
20240618,122500,27477713,481,481,481,481,0
|
|
20240618,122400,27477713,481,481,481,481,0
|
|
20240618,122300,27477713,481,481,481,481,0
|
|
20240618,122200,27477713,481,481,481,481,0
|
|
20240618,122100,27477713,481,481,481,481,0
|
|
20240618,122000,27477713,481,481,481,481,0
|
|
20240618,121900,27477713,481,481,481,481,0
|
|
20240618,121800,27477713,481,481,481,481,0
|
|
20240618,121700,27477713,481,481,481,481,0
|
|
20240618,121600,27477713,481,481,481,481,0
|
|
20240618,121500,27477713,481,481,481,481,0
|
|
20240618,121400,27477713,481,481,481,481,0
|
|
20240618,121300,27477713,481,481,481,481,0
|
|
20240618,121200,27477713,481,481,481,481,0
|
|
20240618,121100,27477713,481,481,481,481,0
|
|
20240618,121000,27477713,481,481,481,481,0
|
|
20240618,120900,27477713,481,481,481,481,0
|
|
20240618,120800,27477713,481,481,481,481,0
|
|
20240618,120700,27477713,481,481,481,481,0
|
|
20240618,120600,27477713,481,481,481,481,0
|
|
20240618,120500,27477713,481,481,481,481,0
|
|
20240618,120400,27477713,481,481,481,481,0
|
|
20240618,120300,27477713,481,481,481,481,0
|
|
20240618,120200,27477713,481,481,481,481,0
|
|
20240618,120100,27477713,481,481,481,481,27
|
|
20240618,120000,27464726,478,479,479,478,2900
|
|
20240618,115900,26077485,480,480,480,480,0
|
|
20240618,115800,26077485,480,480,480,480,0
|
|
20240618,115700,26077485,480,480,480,480,0
|
|
20240618,115600,26077485,480,480,480,480,0
|
|
20240618,115500,26077485,480,480,480,480,1661
|
|
20240618,115400,25280205,479,479,479,479,0
|
|
20240618,115300,25280205,479,479,479,479,0
|
|
20240618,115200,25280205,479,480,480,479,140
|
|
20240618,115100,25213134,480,480,480,480,0
|
|
20240618,115000,25213134,480,480,480,480,0
|
|
20240618,114900,25213134,480,480,480,480,0
|
|
20240618,114800,25213134,480,480,480,480,0
|
|
20240618,114700,25213134,480,480,480,480,0
|
|
20240618,114600,25213134,480,480,480,480,9
|
|
20240618,114500,25208814,480,480,480,480,0
|
|
20240618,114400,25208814,480,480,480,480,0
|
|
20240618,114300,25208814,480,480,480,480,0
|
|
20240618,114200,25208814,480,480,480,480,0
|
|
20240618,114100,25208814,480,480,480,480,0
|
|
20240618,114000,25208814,480,480,480,480,0
|
|
20240618,113900,25208814,480,480,480,480,0
|
|
20240618,113800,25208814,480,480,480,480,196
|
|
20240618,113700,25114734,480,480,480,480,0
|
|
20240618,113600,25114734,480,480,480,480,1
|
|
20240618,113500,25114254,480,480,480,480,0
|
|
20240618,113400,25114254,480,480,480,480,0
|
|
20240618,113300,25114254,480,480,480,480,0
|
|
20240618,113200,25114254,480,480,480,480,0
|
|
20240618,113100,25114254,480,480,480,480,0
|
|
20240618,113000,25114254,480,480,480,480,3
|
|
20240618,112900,25112814,480,480,480,480,0
|
|
20240618,112800,25112814,480,480,480,480,0
|
|
20240618,112700,25112814,480,480,480,480,0
|
|
20240618,112600,25112814,480,480,480,480,0
|
|
20240618,112500,25112814,480,480,480,480,0
|
|
20240618,112400,25112814,480,480,480,480,0
|
|
20240618,112300,25112814,480,480,480,480,5
|
|
20240618,112200,25110414,478,478,478,478,0
|
|
20240618,112100,25110414,478,478,478,478,0
|
|
20240618,112000,25110414,478,478,478,478,0
|
|
20240618,111900,25110414,478,478,478,478,0
|
|
20240618,111800,25110414,478,478,478,478,209
|
|
20240618,111700,25010512,481,481,481,481,0
|
|
20240618,111600,25010512,481,481,481,481,0
|
|
20240618,111500,25010512,481,481,481,481,10
|
|
20240618,111400,25005702,478,478,478,478,0
|
|
20240618,111300,25005702,478,478,478,478,0
|
|
20240618,111200,25005702,478,480,480,478,3865
|
|
20240618,111100,23156349,481,481,481,481,0
|
|
20240618,111000,23156349,481,481,481,481,0
|
|
20240618,110900,23156349,481,481,481,481,0
|
|
20240618,110800,23156349,481,481,481,481,2
|
|
20240618,110700,23155387,480,480,480,480,0
|
|
20240618,110600,23155387,480,480,480,480,0
|
|
20240618,110500,23155387,480,480,480,480,0
|
|
20240618,110400,23155387,480,480,480,480,0
|
|
20240618,110300,23155387,480,480,480,480,0
|
|
20240618,110200,23155387,480,480,480,480,0
|
|
20240618,110100,23155387,480,480,480,480,0
|
|
20240618,110000,23155387,480,480,480,480,30
|
|
20240618,105900,23140987,485,483,485,483,1962
|
|
20240618,105800,22193254,482,482,482,482,3432
|
|
20240618,105700,20539030,482,482,482,482,0
|
|
20240618,105600,20539030,482,482,482,482,0
|
|
20240618,105500,20539030,482,482,482,482,0
|
|
20240618,105400,20539030,482,482,482,482,0
|
|
20240618,105300,20539030,482,482,482,482,0
|
|
20240618,105200,20539030,482,482,482,482,0
|
|
20240618,105100,20539030,482,482,482,482,0
|
|
20240618,105000,20539030,482,482,482,482,0
|
|
20240618,104900,20539030,482,482,482,482,2000
|
|
20240618,104800,19575030,481,481,481,481,25
|
|
20240618,104700,19563005,482,482,482,482,0
|
|
20240618,104600,19563005,482,482,482,482,0
|
|
20240618,104500,19563005,482,482,482,482,0
|
|
20240618,104400,19563005,482,482,482,482,1957
|
|
20240618,104300,18619731,482,482,482,482,0
|
|
20240618,104200,18619731,482,482,482,482,0
|
|
20240618,104100,18619731,482,482,482,482,0
|
|
20240618,104000,18619731,482,482,482,482,0
|
|
20240618,103900,18619731,482,482,482,482,0
|
|
20240618,103800,18619731,482,482,482,482,0
|
|
20240618,103700,18619731,482,482,482,482,0
|
|
20240618,103600,18619731,482,482,482,482,0
|
|
20240618,103500,18619731,482,482,482,482,0
|
|
20240618,103400,18619731,482,482,482,482,0
|
|
20240618,103300,18619731,482,482,482,482,0
|
|
20240618,103200,18619731,482,482,482,482,0
|
|
20240618,103100,18619731,482,482,482,482,0
|
|
20240618,103000,18619731,482,482,482,482,0
|
|
20240618,102900,18619731,482,482,482,482,0
|
|
20240618,102800,18619731,482,482,482,482,43
|
|
20240618,102700,18599005,482,482,482,482,0
|
|
20240618,102600,18599005,482,482,482,482,1
|
|
20240618,102500,18598523,483,483,483,483,0
|
|
20240618,102400,18598523,483,483,483,483,0
|
|
20240618,102300,18598523,483,483,483,483,0
|
|
20240618,102200,18598523,483,483,483,483,0
|
|
20240618,102100,18598523,483,483,483,483,0
|
|
20240618,102000,18598523,483,483,483,483,0
|
|
20240618,101900,18598523,483,483,483,483,0
|
|
20240618,101800,18598523,483,483,483,483,0
|
|
20240618,101700,18598523,483,483,483,483,0
|
|
20240618,101600,18598523,483,483,483,483,0
|
|
20240618,101500,18598523,483,483,483,483,0
|
|
20240618,101400,18598523,483,483,483,483,0
|
|
20240618,101300,18598523,483,483,483,483,0
|
|
20240618,101200,18598523,483,483,483,483,0
|
|
20240618,101100,18598523,483,483,483,483,0
|
|
20240618,101000,18598523,483,483,483,483,0
|
|
20240618,100900,18598523,483,483,483,483,0
|
|
20240618,100800,18598523,483,483,483,483,0
|
|
20240618,100700,18598523,483,483,483,483,0
|
|
20240618,100600,18598523,483,483,483,483,0
|
|
20240618,100500,18598523,483,483,483,483,0
|
|
20240618,100400,18598523,483,483,483,483,0
|
|
20240618,100300,18598523,483,483,483,483,0
|
|
20240618,100200,18598523,483,483,483,483,47
|
|
20240618,100100,18575822,483,483,483,483,1
|
|
20240618,100000,18575339,482,482,482,482,0
|
|
20240618,095900,18575339,482,482,482,482,0
|
|
20240618,095800,18575339,482,482,482,482,5
|
|
20240618,095700,18572929,483,483,483,483,0
|
|
20240618,095600,18572929,483,483,483,483,0
|
|
20240618,095500,18572929,483,483,483,483,0
|
|
20240618,095400,18572929,483,483,483,483,0
|
|
20240618,095300,18572929,483,482,483,482,3
|
|
20240618,095200,18571482,483,483,483,483,0
|
|
20240618,095100,18571482,483,483,483,483,0
|
|
20240618,095000,18571482,483,482,483,482,12
|
|
20240618,094900,18565688,482,480,482,480,108
|
|
20240618,094800,18513678,479,479,479,479,49
|
|
20240618,094700,18490207,482,482,482,482,0
|
|
20240618,094600,18490207,482,482,482,482,12
|
|
20240618,094500,18484423,482,482,482,482,0
|
|
20240618,094400,18484423,482,482,482,482,0
|
|
20240618,094300,18484423,482,482,482,482,0
|
|
20240618,094200,18484423,482,482,482,482,0
|
|
20240618,094100,18484423,482,482,482,482,0
|
|
20240618,094000,18484423,482,482,482,482,0
|
|
20240618,093900,18484423,482,482,482,482,1
|
|
20240618,093800,18483941,483,480,483,479,191
|
|
20240618,093700,18392429,481,484,484,481,60
|
|
20240618,093600,18363556,483,483,483,483,1
|
|
20240618,093500,18363073,481,481,481,481,0
|
|
20240618,093400,18363073,481,481,481,481,0
|
|
20240618,093300,18363073,481,482,482,481,20
|
|
20240618,093200,18353443,483,483,483,483,0
|
|
20240618,093100,18353443,483,483,483,483,4
|
|
20240618,093000,18351511,484,484,484,484,1119
|
|
20240618,092900,17809915,483,483,483,483,3146
|
|
20240618,092800,16290397,483,483,483,483,2000
|
|
20240618,092700,15324397,483,483,483,483,5
|
|
20240618,092600,15321982,483,483,483,483,0
|
|
20240618,092500,15321982,483,483,483,483,0
|
|
20240618,092400,15321982,483,483,483,483,15112
|
|
20240618,092300,8022886,483,483,483,483,0
|
|
20240618,092200,8022886,483,483,483,483,0
|
|
20240618,092100,8022886,483,483,483,483,0
|
|
20240618,092000,8022886,483,483,483,483,0
|
|
20240618,091900,8022886,483,483,483,483,0
|
|
20240618,091800,8022886,483,483,483,483,0
|
|
20240618,091700,8022886,483,483,483,483,0
|
|
20240618,091600,8022886,483,483,483,483,0
|
|
20240618,091500,8022886,483,483,483,483,0
|
|
20240618,091400,8022886,483,480,483,480,10
|
|
20240618,091300,8018074,480,480,480,480,9995
|
|
20240618,091200,3220474,483,483,483,483,0
|
|
20240618,091100,3220474,483,480,483,480,7
|
|
20240618,091000,3217108,483,483,483,483,1010
|
|
20240618,090900,2729278,482,481,482,481,3951
|
|
20240618,090800,825496,481,481,481,481,0
|
|
20240618,090700,825496,481,479,481,479,40
|
|
20240618,090600,806326,480,480,480,480,0
|
|
20240618,090500,806326,480,480,480,480,1100
|
|
20240618,090400,278326,480,480,480,480,4
|
|
20240618,090300,276406,480,480,480,480,0
|
|
20240618,090200,276406,480,480,480,480,59
|
|
20240618,090100,248086,480,480,480,480,2
|
|
20240618,090000,247126,478,478,478,478,517
|