586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184300,46558022,475,475,475,475,1147
|
|
20240619,184200,46558022,475,475,475,475,0
|
|
20240619,184100,46558022,475,475,475,475,0
|
|
20240619,184000,46558022,475,475,475,475,0
|
|
20240619,183900,46558022,475,475,475,475,0
|
|
20240619,183800,46558022,475,475,475,475,0
|
|
20240619,183700,46558022,475,475,475,475,0
|
|
20240619,183600,46558022,475,475,475,475,0
|
|
20240619,183500,46558022,475,475,475,475,0
|
|
20240619,183400,46558022,475,475,475,475,0
|
|
20240619,183300,46558022,475,475,475,475,0
|
|
20240619,183200,46558022,475,475,475,475,0
|
|
20240619,183100,46558022,475,475,475,475,0
|
|
20240619,183000,46558022,475,475,475,475,0
|
|
20240619,182900,46558022,475,475,475,475,0
|
|
20240619,182800,46558022,475,475,475,475,0
|
|
20240619,182700,46558022,475,475,475,475,0
|
|
20240619,182600,46558022,475,475,475,475,0
|
|
20240619,182500,46558022,475,475,475,475,0
|
|
20240619,182400,46558022,475,475,475,475,0
|
|
20240619,182300,46558022,475,475,475,475,0
|
|
20240619,182200,46558022,475,475,475,475,0
|
|
20240619,182100,46558022,475,475,475,475,0
|
|
20240619,182000,46558022,475,475,475,475,0
|
|
20240619,181900,46558022,475,475,475,475,0
|
|
20240619,181800,46558022,475,475,475,475,0
|
|
20240619,181700,46558022,475,475,475,475,0
|
|
20240619,181600,46558022,475,475,475,475,0
|
|
20240619,181500,46558022,475,475,475,475,0
|
|
20240619,181400,46558022,475,475,475,475,0
|
|
20240619,181300,46558022,475,475,475,475,1147
|
|
20240619,181200,46558022,475,475,475,475,0
|
|
20240619,181100,46558022,475,475,475,475,0
|
|
20240619,181000,46558022,475,475,475,475,0
|
|
20240619,180900,46558022,475,475,475,475,0
|
|
20240619,180800,46558022,475,475,475,475,0
|
|
20240619,180700,46558022,475,475,475,475,0
|
|
20240619,180600,46558022,475,475,475,475,0
|
|
20240619,180500,46558022,475,475,475,475,0
|
|
20240619,180400,46558022,475,475,475,475,0
|
|
20240619,180300,46558022,475,475,475,475,0
|
|
20240619,180200,46558022,475,475,475,475,0
|
|
20240619,180100,46558022,475,475,475,475,0
|
|
20240619,180000,46558022,475,475,475,475,0
|
|
20240619,175900,46558022,475,475,475,475,0
|
|
20240619,175800,46558022,475,475,475,475,0
|
|
20240619,175700,46558022,475,475,475,475,0
|
|
20240619,175600,46558022,475,475,475,475,0
|
|
20240619,175500,46558022,475,475,475,475,0
|
|
20240619,175400,46558022,475,475,475,475,0
|
|
20240619,175300,46558022,475,475,475,475,0
|
|
20240619,175200,46558022,475,475,475,475,0
|
|
20240619,175100,46558022,475,475,475,475,0
|
|
20240619,175000,46558022,475,475,475,475,0
|
|
20240619,174900,46558022,475,475,475,475,0
|
|
20240619,174800,46558022,475,475,475,475,0
|
|
20240619,174700,46558022,475,475,475,475,0
|
|
20240619,174600,46558022,475,475,475,475,0
|
|
20240619,174500,46558022,475,475,475,475,0
|
|
20240619,174400,46558022,475,475,475,475,0
|
|
20240619,174300,46558022,475,475,475,475,1147
|
|
20240619,174200,46558022,475,475,475,475,0
|
|
20240619,174100,46558022,475,475,475,475,0
|
|
20240619,174000,46558022,475,475,475,475,0
|
|
20240619,173900,46558022,475,475,475,475,0
|
|
20240619,173800,46558022,475,475,475,475,0
|
|
20240619,173700,46558022,475,475,475,475,0
|
|
20240619,173600,46558022,475,475,475,475,0
|
|
20240619,173500,46558022,475,475,475,475,0
|
|
20240619,173400,46558022,475,475,475,475,0
|
|
20240619,173300,46558022,475,475,475,475,0
|
|
20240619,173200,46558022,475,475,475,475,0
|
|
20240619,173100,46558022,475,475,475,475,0
|
|
20240619,173000,46558022,475,475,475,475,0
|
|
20240619,172900,46558022,475,475,475,475,0
|
|
20240619,172800,46558022,475,475,475,475,0
|
|
20240619,172700,46558022,475,475,475,475,0
|
|
20240619,172600,46558022,475,475,475,475,0
|
|
20240619,172500,46558022,475,475,475,475,0
|
|
20240619,172400,46558022,475,475,475,475,0
|
|
20240619,172300,46558022,475,475,475,475,0
|
|
20240619,172200,46558022,475,475,475,475,0
|
|
20240619,172100,46558022,475,475,475,475,0
|
|
20240619,172000,46558022,475,475,475,475,0
|
|
20240619,171900,46558022,475,475,475,475,0
|
|
20240619,171800,46558022,475,475,475,475,0
|
|
20240619,171700,46558022,475,475,475,475,0
|
|
20240619,171600,46558022,475,475,475,475,0
|
|
20240619,171500,46558022,475,475,475,475,0
|
|
20240619,171400,46558022,475,475,475,475,0
|
|
20240619,171300,46558022,475,475,475,475,1147
|
|
20240619,171200,46558022,475,475,475,475,0
|
|
20240619,171100,46558022,475,475,475,475,0
|
|
20240619,171000,46558022,475,475,475,475,0
|
|
20240619,170900,46558022,475,475,475,475,0
|
|
20240619,170800,46558022,475,475,475,475,0
|
|
20240619,170700,46558022,475,475,475,475,0
|
|
20240619,170600,46558022,475,475,475,475,0
|
|
20240619,170500,46558022,475,475,475,475,0
|
|
20240619,170400,46558022,475,475,475,475,0
|
|
20240619,170300,46558022,475,475,475,475,0
|
|
20240619,170200,46558022,475,475,475,475,0
|
|
20240619,170100,46558022,475,475,475,475,0
|
|
20240619,170000,46558022,475,475,475,475,0
|
|
20240619,165900,46558022,475,475,475,475,0
|
|
20240619,165800,46558022,475,475,475,475,0
|
|
20240619,165700,46558022,475,475,475,475,0
|
|
20240619,165600,46558022,475,475,475,475,0
|
|
20240619,165500,46558022,475,475,475,475,0
|
|
20240619,165400,46558022,475,475,475,475,0
|
|
20240619,165300,46558022,475,475,475,475,0
|
|
20240619,165200,46558022,475,475,475,475,0
|
|
20240619,165100,46558022,475,475,475,475,0
|
|
20240619,165000,46558022,475,475,475,475,0
|
|
20240619,164900,46558022,475,475,475,475,0
|
|
20240619,164800,46558022,475,475,475,475,0
|
|
20240619,164700,46558022,475,475,475,475,0
|
|
20240619,164600,46558022,475,475,475,475,0
|
|
20240619,164500,46558022,475,475,475,475,0
|
|
20240619,164400,46558022,475,475,475,475,0
|
|
20240619,164300,46558022,475,475,475,475,1147
|
|
20240619,164200,46558022,475,475,475,475,0
|
|
20240619,164100,46558022,475,475,475,475,0
|
|
20240619,164000,46558022,475,475,475,475,0
|
|
20240619,163900,46558022,475,475,475,475,0
|
|
20240619,163800,46558022,475,475,475,475,0
|
|
20240619,163700,46558022,475,475,475,475,0
|
|
20240619,163600,46558022,475,475,475,475,0
|
|
20240619,163500,46558022,475,475,475,475,0
|
|
20240619,163400,46558022,475,475,475,475,0
|
|
20240619,163300,46558022,475,475,475,475,0
|
|
20240619,163200,46558022,475,475,475,475,0
|
|
20240619,163100,46558022,475,475,475,475,0
|
|
20240619,163000,46558022,475,475,475,475,0
|
|
20240619,162900,46558022,475,475,475,475,0
|
|
20240619,162800,46558022,475,475,475,475,0
|
|
20240619,162700,46558022,475,475,475,475,0
|
|
20240619,162600,46558022,475,475,475,475,0
|
|
20240619,162500,46558022,475,475,475,475,0
|
|
20240619,162400,46558022,475,475,475,475,0
|
|
20240619,162300,46558022,475,475,475,475,0
|
|
20240619,162200,46558022,475,475,475,475,0
|
|
20240619,162100,46558022,475,475,475,475,0
|
|
20240619,162000,46558022,475,475,475,475,0
|
|
20240619,161900,46558022,475,475,475,475,0
|
|
20240619,161800,46558022,475,475,475,475,0
|
|
20240619,161700,46558022,475,475,475,475,0
|
|
20240619,161600,46558022,475,475,475,475,0
|
|
20240619,161500,46558022,475,475,475,475,0
|
|
20240619,161400,46558022,475,475,475,475,0
|
|
20240619,161300,46558022,475,475,475,475,1147
|
|
20240619,161200,46558022,475,475,475,475,0
|
|
20240619,161100,46558022,475,475,475,475,0
|
|
20240619,161000,46558022,475,475,475,475,0
|
|
20240619,160900,46558022,475,475,475,475,0
|
|
20240619,160800,46558022,475,475,475,475,0
|
|
20240619,160700,46558022,475,475,475,475,0
|
|
20240619,160600,46558022,475,475,475,475,0
|
|
20240619,160500,46558022,475,475,475,475,0
|
|
20240619,160400,46558022,475,475,475,475,0
|
|
20240619,160300,46558022,475,475,475,475,0
|
|
20240619,160200,46558022,475,475,475,475,0
|
|
20240619,160100,46558022,475,475,475,475,0
|
|
20240619,160000,46558022,475,475,475,475,0
|
|
20240619,155900,46558022,475,475,475,475,0
|
|
20240619,155800,46558022,475,475,475,475,0
|
|
20240619,155700,46558022,475,475,475,475,0
|
|
20240619,155600,46558022,475,475,475,475,0
|
|
20240619,155500,46558022,475,475,475,475,0
|
|
20240619,155400,46558022,475,475,475,475,0
|
|
20240619,155300,46558022,475,475,475,475,0
|
|
20240619,155200,46558022,475,475,475,475,0
|
|
20240619,155100,46558022,475,475,475,475,0
|
|
20240619,155000,46558022,475,475,475,475,0
|
|
20240619,154900,46558022,475,475,475,475,0
|
|
20240619,154800,46558022,475,475,475,475,0
|
|
20240619,154700,46558022,475,475,475,475,0
|
|
20240619,154600,46558022,475,475,475,475,0
|
|
20240619,154500,46558022,475,475,475,475,0
|
|
20240619,154400,46558022,475,475,475,475,0
|
|
20240619,154300,46558022,475,475,475,475,1147
|
|
20240619,154200,46558022,475,475,475,475,0
|
|
20240619,154100,46558022,475,475,475,475,0
|
|
20240619,154000,46558022,475,475,475,475,0
|
|
20240619,153900,46558022,475,475,475,475,0
|
|
20240619,153800,46558022,475,475,475,475,0
|
|
20240619,153700,46558022,475,475,475,475,0
|
|
20240619,153600,46558022,475,475,475,475,0
|
|
20240619,153500,46558022,475,475,475,475,0
|
|
20240619,153400,46558022,475,475,475,475,0
|
|
20240619,153300,46558022,475,475,475,475,0
|
|
20240619,153200,46558022,475,475,475,475,0
|
|
20240619,153100,46558022,475,475,475,475,0
|
|
20240619,153000,46558022,475,475,475,475,1147
|
|
20240619,152900,46013197,474,474,474,474,0
|
|
20240619,152800,46013197,474,474,474,474,0
|
|
20240619,152700,46013197,474,474,474,474,0
|
|
20240619,152600,46013197,474,474,474,474,0
|
|
20240619,152500,46013197,474,474,474,474,0
|
|
20240619,152400,46013197,474,474,474,474,0
|
|
20240619,152300,46013197,474,474,474,474,0
|
|
20240619,152200,46013197,474,474,474,474,0
|
|
20240619,152100,46013197,474,474,474,474,0
|
|
20240619,152000,46013197,474,474,474,474,0
|
|
20240619,151900,46013197,474,474,474,474,0
|
|
20240619,151800,46013197,474,474,474,474,0
|
|
20240619,151700,46013197,474,474,474,474,0
|
|
20240619,151600,46013197,474,474,474,474,0
|
|
20240619,151500,46013197,474,474,474,474,0
|
|
20240619,151400,46013197,474,474,474,474,0
|
|
20240619,151300,46013197,474,474,474,474,0
|
|
20240619,151200,46013197,474,474,474,474,0
|
|
20240619,151100,46013197,474,474,474,474,1
|
|
20240619,151000,46012723,475,475,475,475,0
|
|
20240619,150900,46012723,475,475,475,475,20
|
|
20240619,150800,46003223,476,473,476,471,38493
|
|
20240619,150700,27806014,473,475,475,473,112
|
|
20240619,150600,27752816,473,473,473,473,0
|
|
20240619,150500,27752816,473,473,473,473,0
|
|
20240619,150400,27752816,473,473,473,473,0
|
|
20240619,150300,27752816,473,474,474,473,555
|
|
20240619,150200,27490152,474,474,474,474,0
|
|
20240619,150100,27490152,474,474,474,474,0
|
|
20240619,150000,27490152,474,474,474,474,0
|
|
20240619,145900,27490152,474,474,474,474,1
|
|
20240619,145800,27489678,473,475,475,473,2511
|
|
20240619,145700,26300242,475,475,475,475,0
|
|
20240619,145600,26300242,475,475,475,475,0
|
|
20240619,145500,26300242,475,475,475,475,0
|
|
20240619,145400,26300242,475,475,475,475,0
|
|
20240619,145300,26300242,475,475,475,475,0
|
|
20240619,145200,26300242,475,475,475,475,0
|
|
20240619,145100,26300242,475,475,475,475,0
|
|
20240619,145000,26300242,475,475,475,475,0
|
|
20240619,144900,26300242,475,475,475,475,150
|
|
20240619,144800,26228992,475,475,475,475,0
|
|
20240619,144700,26228992,475,475,475,475,256
|
|
20240619,144600,26107392,476,476,476,476,0
|
|
20240619,144500,26107392,476,476,476,476,0
|
|
20240619,144400,26107392,476,476,476,476,0
|
|
20240619,144300,26107392,476,476,476,476,0
|
|
20240619,144200,26107392,476,476,476,476,0
|
|
20240619,144100,26107392,476,476,476,476,0
|
|
20240619,144000,26107392,476,476,476,476,0
|
|
20240619,143900,26107392,476,476,476,476,0
|
|
20240619,143800,26107392,476,476,476,476,0
|
|
20240619,143700,26107392,476,476,476,476,15
|
|
20240619,143600,26100252,476,476,476,476,0
|
|
20240619,143500,26100252,476,476,476,476,0
|
|
20240619,143400,26100252,476,476,476,476,0
|
|
20240619,143300,26100252,476,476,476,476,0
|
|
20240619,143200,26100252,476,476,476,476,5
|
|
20240619,143100,26097872,476,476,476,476,10
|
|
20240619,143000,26093112,476,476,476,476,0
|
|
20240619,142900,26093112,476,476,476,476,0
|
|
20240619,142800,26093112,476,476,476,476,0
|
|
20240619,142700,26093112,476,476,476,476,245
|
|
20240619,142600,25976492,476,476,476,476,307
|
|
20240619,142500,25830360,476,476,476,476,0
|
|
20240619,142400,25830360,476,476,476,476,0
|
|
20240619,142300,25830360,476,476,476,476,0
|
|
20240619,142200,25830360,476,476,476,476,0
|
|
20240619,142100,25830360,476,476,476,476,0
|
|
20240619,142000,25830360,476,476,476,476,0
|
|
20240619,141900,25830360,476,476,476,476,0
|
|
20240619,141800,25830360,476,476,476,476,0
|
|
20240619,141700,25830360,476,476,476,476,0
|
|
20240619,141600,25830360,476,476,476,476,0
|
|
20240619,141500,25830360,476,476,476,476,2548
|
|
20240619,141400,24617512,475,475,475,475,0
|
|
20240619,141300,24617512,475,475,475,475,0
|
|
20240619,141200,24617512,475,475,475,475,0
|
|
20240619,141100,24617512,475,475,475,475,0
|
|
20240619,141000,24617512,475,475,475,475,1
|
|
20240619,140900,24617037,475,475,475,475,8
|
|
20240619,140800,24613237,476,476,476,476,0
|
|
20240619,140700,24613237,476,476,476,476,0
|
|
20240619,140600,24613237,476,476,476,476,0
|
|
20240619,140500,24613237,476,476,476,476,0
|
|
20240619,140400,24613237,476,476,476,476,0
|
|
20240619,140300,24613237,476,476,476,476,0
|
|
20240619,140200,24613237,476,476,476,476,0
|
|
20240619,140100,24613237,476,476,476,476,0
|
|
20240619,140000,24613237,476,476,476,476,0
|
|
20240619,135900,24613237,476,476,476,476,0
|
|
20240619,135800,24613237,476,476,476,476,0
|
|
20240619,135700,24613237,476,476,476,476,0
|
|
20240619,135600,24613237,476,476,476,476,0
|
|
20240619,135500,24613237,476,476,476,476,0
|
|
20240619,135400,24613237,476,476,476,476,3
|
|
20240619,135300,24611809,476,476,476,476,0
|
|
20240619,135200,24611809,476,476,476,476,0
|
|
20240619,135100,24611809,476,476,476,476,0
|
|
20240619,135000,24611809,476,476,476,476,0
|
|
20240619,134900,24611809,476,476,476,476,0
|
|
20240619,134800,24611809,476,476,476,476,0
|
|
20240619,134700,24611809,476,476,476,476,0
|
|
20240619,134600,24611809,476,476,476,476,0
|
|
20240619,134500,24611809,476,476,476,476,0
|
|
20240619,134400,24611809,476,476,476,476,1
|
|
20240619,134300,24611333,476,476,476,476,0
|
|
20240619,134200,24611333,476,476,476,476,0
|
|
20240619,134100,24611333,476,476,476,476,0
|
|
20240619,134000,24611333,476,476,476,476,0
|
|
20240619,133900,24611333,476,476,476,476,0
|
|
20240619,133800,24611333,476,476,476,476,0
|
|
20240619,133700,24611333,476,476,476,476,0
|
|
20240619,133600,24611333,476,476,476,476,0
|
|
20240619,133500,24611333,476,476,476,476,0
|
|
20240619,133400,24611333,476,476,476,476,0
|
|
20240619,133300,24611333,476,476,476,476,0
|
|
20240619,133200,24611333,476,476,476,476,0
|
|
20240619,133100,24611333,476,476,476,476,0
|
|
20240619,133000,24611333,476,476,476,476,0
|
|
20240619,132900,24611333,476,476,476,476,0
|
|
20240619,132800,24611333,476,476,476,476,0
|
|
20240619,132700,24611333,476,476,476,476,0
|
|
20240619,132600,24611333,476,476,476,476,0
|
|
20240619,132500,24611333,476,476,476,476,0
|
|
20240619,132400,24611333,476,476,476,476,0
|
|
20240619,132300,24611333,476,476,476,476,450
|
|
20240619,132200,24397133,474,474,474,474,1909
|
|
20240619,132100,23492267,475,475,475,475,0
|
|
20240619,132000,23492267,475,475,475,475,0
|
|
20240619,131900,23492267,475,475,475,475,2784
|
|
20240619,131800,22169867,475,475,475,475,0
|
|
20240619,131700,22169867,475,475,475,475,0
|
|
20240619,131600,22169867,475,475,475,475,0
|
|
20240619,131500,22169867,475,475,475,475,0
|
|
20240619,131400,22169867,475,475,475,475,0
|
|
20240619,131300,22169867,475,475,475,475,0
|
|
20240619,131200,22169867,475,475,475,475,0
|
|
20240619,131100,22169867,475,475,475,475,0
|
|
20240619,131000,22169867,475,475,475,475,0
|
|
20240619,130900,22169867,475,475,475,475,0
|
|
20240619,130800,22169867,475,475,475,475,0
|
|
20240619,130700,22169867,475,475,475,475,0
|
|
20240619,130600,22169867,475,475,475,475,4
|
|
20240619,130500,22167967,475,475,475,475,0
|
|
20240619,130400,22167967,475,475,475,475,0
|
|
20240619,130300,22167967,475,475,475,475,0
|
|
20240619,130200,22167967,475,475,475,475,30
|
|
20240619,130100,22153717,475,475,475,475,637
|
|
20240619,130000,21851142,475,475,475,475,0
|
|
20240619,125900,21851142,475,475,475,475,0
|
|
20240619,125800,21851142,475,475,475,475,0
|
|
20240619,125700,21851142,475,475,475,475,0
|
|
20240619,125600,21851142,475,475,475,475,0
|
|
20240619,125500,21851142,475,475,475,475,0
|
|
20240619,125400,21851142,475,475,475,475,0
|
|
20240619,125300,21851142,475,475,475,475,0
|
|
20240619,125200,21851142,475,475,475,475,0
|
|
20240619,125100,21851142,475,475,475,475,0
|
|
20240619,125000,21851142,475,475,475,475,0
|
|
20240619,124900,21851142,475,475,475,475,0
|
|
20240619,124800,21851142,475,475,475,475,0
|
|
20240619,124700,21851142,475,475,475,475,0
|
|
20240619,124600,21851142,475,475,475,475,0
|
|
20240619,124500,21851142,475,475,475,475,149
|
|
20240619,124400,21780367,476,476,476,476,0
|
|
20240619,124300,21780367,476,476,476,476,0
|
|
20240619,124200,21780367,476,476,476,476,0
|
|
20240619,124100,21780367,476,476,476,476,0
|
|
20240619,124000,21780367,476,476,476,476,0
|
|
20240619,123900,21780367,476,476,476,476,20
|
|
20240619,123800,21770847,476,476,476,476,0
|
|
20240619,123700,21770847,476,476,476,476,3
|
|
20240619,123600,21769419,476,476,476,476,3
|
|
20240619,123500,21767991,476,476,476,476,0
|
|
20240619,123400,21767991,476,476,476,476,0
|
|
20240619,123300,21767991,476,476,476,476,0
|
|
20240619,123200,21767991,476,476,476,476,34
|
|
20240619,123100,21751807,476,476,476,476,3
|
|
20240619,123000,21750379,476,476,476,476,0
|
|
20240619,122900,21750379,476,476,476,476,0
|
|
20240619,122800,21750379,476,476,476,476,0
|
|
20240619,122700,21750379,476,476,476,476,0
|
|
20240619,122600,21750379,476,476,476,476,0
|
|
20240619,122500,21750379,476,476,476,476,0
|
|
20240619,122400,21750379,476,476,476,476,0
|
|
20240619,122300,21750379,476,476,476,476,0
|
|
20240619,122200,21750379,476,476,476,476,0
|
|
20240619,122100,21750379,476,476,476,476,0
|
|
20240619,122000,21750379,476,476,476,476,0
|
|
20240619,121900,21750379,476,476,476,476,0
|
|
20240619,121800,21750379,476,476,476,476,0
|
|
20240619,121700,21750379,476,476,476,476,0
|
|
20240619,121600,21750379,476,476,476,476,1
|
|
20240619,121500,21749903,476,476,476,476,1
|
|
20240619,121400,21749427,476,476,476,476,0
|
|
20240619,121300,21749427,476,476,476,476,100
|
|
20240619,121200,21701827,476,476,476,476,0
|
|
20240619,121100,21701827,476,476,476,476,0
|
|
20240619,121000,21701827,476,476,476,476,0
|
|
20240619,120900,21701827,476,476,476,476,0
|
|
20240619,120800,21701827,476,476,476,476,1
|
|
20240619,120700,21701351,476,476,476,476,0
|
|
20240619,120600,21701351,476,476,476,476,0
|
|
20240619,120500,21701351,476,476,476,476,0
|
|
20240619,120400,21701351,476,476,476,476,0
|
|
20240619,120300,21701351,476,476,476,476,0
|
|
20240619,120200,21701351,476,476,476,476,0
|
|
20240619,120100,21701351,476,476,476,476,0
|
|
20240619,120000,21701351,476,476,476,476,1
|
|
20240619,115900,21700875,475,475,475,475,0
|
|
20240619,115800,21700875,475,475,475,475,0
|
|
20240619,115700,21700875,475,475,475,475,0
|
|
20240619,115600,21700875,475,475,475,475,500
|
|
20240619,115500,21463375,475,475,475,475,1000
|
|
20240619,115400,20988375,476,476,476,476,1
|
|
20240619,115300,20987899,476,476,476,476,1
|
|
20240619,115200,20987423,476,476,476,476,8634
|
|
20240619,115100,16877639,477,477,477,477,0
|
|
20240619,115000,16877639,477,477,477,477,0
|
|
20240619,114900,16877639,477,477,477,477,0
|
|
20240619,114800,16877639,477,477,477,477,0
|
|
20240619,114700,16877639,477,477,477,477,0
|
|
20240619,114600,16877639,477,477,477,477,100
|
|
20240619,114500,16829939,477,477,477,477,100
|
|
20240619,114400,16782239,476,476,476,476,1
|
|
20240619,114300,16781763,477,477,477,477,1
|
|
20240619,114200,16781286,477,477,477,477,2129
|
|
20240619,114100,15765753,477,477,477,477,0
|
|
20240619,114000,15765753,477,477,477,477,0
|
|
20240619,113900,15765753,477,477,477,477,0
|
|
20240619,113800,15765753,477,477,477,477,0
|
|
20240619,113700,15765753,477,477,477,477,227
|
|
20240619,113600,15657474,477,477,477,477,0
|
|
20240619,113500,15657474,477,477,477,477,5848
|
|
20240619,113400,12867978,478,478,478,478,0
|
|
20240619,113300,12867978,478,478,478,478,0
|
|
20240619,113200,12867978,478,478,478,478,0
|
|
20240619,113100,12867978,478,478,478,478,0
|
|
20240619,113000,12867978,478,478,478,478,0
|
|
20240619,112900,12867978,478,478,478,478,0
|
|
20240619,112800,12867978,478,478,478,478,0
|
|
20240619,112700,12867978,478,478,478,478,0
|
|
20240619,112600,12867978,478,478,478,478,0
|
|
20240619,112500,12867978,478,478,478,478,1
|
|
20240619,112400,12867500,479,479,479,479,0
|
|
20240619,112300,12867500,479,479,479,479,0
|
|
20240619,112200,12867500,479,479,479,479,0
|
|
20240619,112100,12867500,479,479,479,479,0
|
|
20240619,112000,12867500,479,479,479,479,0
|
|
20240619,111900,12867500,479,479,479,479,0
|
|
20240619,111800,12867500,479,479,479,479,0
|
|
20240619,111700,12867500,479,479,479,479,10
|
|
20240619,111600,12862710,477,478,478,477,55
|
|
20240619,111500,12836425,477,477,477,477,0
|
|
20240619,111400,12836425,477,477,477,477,0
|
|
20240619,111300,12836425,477,477,477,477,0
|
|
20240619,111200,12836425,477,477,477,477,0
|
|
20240619,111100,12836425,477,477,477,477,0
|
|
20240619,111000,12836425,477,477,477,477,0
|
|
20240619,110900,12836425,477,477,477,477,0
|
|
20240619,110800,12836425,477,477,477,477,0
|
|
20240619,110700,12836425,477,477,477,477,0
|
|
20240619,110600,12836425,477,477,477,477,0
|
|
20240619,110500,12836425,477,477,477,477,0
|
|
20240619,110400,12836425,477,477,477,477,0
|
|
20240619,110300,12836425,477,477,477,477,0
|
|
20240619,110200,12836425,477,477,477,477,0
|
|
20240619,110100,12836425,477,477,477,477,0
|
|
20240619,110000,12836425,477,477,477,477,0
|
|
20240619,105900,12836425,477,477,477,477,0
|
|
20240619,105800,12836425,477,477,477,477,0
|
|
20240619,105700,12836425,477,478,478,477,222
|
|
20240619,105600,12730321,479,479,479,479,0
|
|
20240619,105500,12730321,479,480,480,479,20
|
|
20240619,105400,12720736,480,480,480,480,0
|
|
20240619,105300,12720736,480,480,480,480,0
|
|
20240619,105200,12720736,480,480,480,480,0
|
|
20240619,105100,12720736,480,480,480,480,0
|
|
20240619,105000,12720736,480,480,480,480,0
|
|
20240619,104900,12720736,480,480,480,480,0
|
|
20240619,104800,12720736,480,480,480,480,0
|
|
20240619,104700,12720736,480,480,480,480,0
|
|
20240619,104600,12720736,480,480,480,480,0
|
|
20240619,104500,12720736,480,480,480,480,0
|
|
20240619,104400,12720736,480,480,480,480,0
|
|
20240619,104300,12720736,480,480,480,480,0
|
|
20240619,104200,12720736,480,480,480,480,0
|
|
20240619,104100,12720736,480,480,480,480,0
|
|
20240619,104000,12720736,480,480,480,480,1
|
|
20240619,103900,12720256,477,477,477,477,0
|
|
20240619,103800,12720256,477,477,477,477,0
|
|
20240619,103700,12720256,477,478,478,477,1362
|
|
20240619,103600,12070555,479,479,479,479,20
|
|
20240619,103500,12060975,480,479,481,479,51
|
|
20240619,103400,12036462,477,477,477,477,0
|
|
20240619,103300,12036462,477,477,477,477,0
|
|
20240619,103200,12036462,477,477,477,477,1
|
|
20240619,103100,12035985,477,477,477,477,0
|
|
20240619,103000,12035985,477,477,477,477,50
|
|
20240619,102900,12012135,477,477,477,477,0
|
|
20240619,102800,12012135,477,477,477,477,0
|
|
20240619,102700,12012135,477,477,477,477,0
|
|
20240619,102600,12012135,477,477,477,477,0
|
|
20240619,102500,12012135,477,477,477,477,0
|
|
20240619,102400,12012135,477,477,477,477,0
|
|
20240619,102300,12012135,477,478,478,477,18
|
|
20240619,102200,12003539,479,479,479,479,0
|
|
20240619,102100,12003539,479,480,480,479,10
|
|
20240619,102000,11998744,481,481,481,481,0
|
|
20240619,101900,11998744,481,481,481,481,1
|
|
20240619,101800,11998263,477,477,477,477,0
|
|
20240619,101700,11998263,477,477,477,477,0
|
|
20240619,101600,11998263,477,479,479,477,2000
|
|
20240619,101500,11044195,481,481,481,481,0
|
|
20240619,101400,11044195,481,481,481,481,10
|
|
20240619,101300,11039385,481,481,481,481,0
|
|
20240619,101200,11039385,481,481,481,481,0
|
|
20240619,101100,11039385,481,481,481,481,1
|
|
20240619,101000,11038904,480,480,480,480,20
|
|
20240619,100900,11029304,477,480,480,477,49
|
|
20240619,100800,11005856,480,480,480,480,15
|
|
20240619,100700,10998656,477,480,481,477,68
|
|
20240619,100600,10966083,480,479,480,477,2020
|
|
20240619,100500,10002413,480,480,480,480,30
|
|
20240619,100400,9988013,481,480,481,480,123
|
|
20240619,100300,9928880,477,479,479,477,444
|
|
20240619,100200,9716493,481,481,481,481,15
|
|
20240619,100100,9709278,481,481,481,481,1
|
|
20240619,100000,9708797,479,479,479,479,0
|
|
20240619,095900,9708797,479,479,479,479,0
|
|
20240619,095800,9708797,479,479,479,479,0
|
|
20240619,095700,9708797,479,479,479,479,0
|
|
20240619,095600,9708797,479,479,479,479,0
|
|
20240619,095500,9708797,479,479,479,479,0
|
|
20240619,095400,9708797,479,479,479,479,0
|
|
20240619,095300,9708797,479,479,479,479,2000
|
|
20240619,095200,8750797,479,480,480,479,5000
|
|
20240619,095100,6355634,480,480,480,480,0
|
|
20240619,095000,6355634,480,480,480,480,10
|
|
20240619,094900,6350834,481,481,481,481,0
|
|
20240619,094800,6350834,481,481,481,481,1
|
|
20240619,094700,6350353,481,481,481,481,1
|
|
20240619,094600,6349872,481,480,481,480,53
|
|
20240619,094500,6324429,482,482,482,482,3
|
|
20240619,094400,6322983,482,482,482,482,0
|
|
20240619,094300,6322983,482,482,482,482,0
|
|
20240619,094200,6322983,482,482,482,482,117
|
|
20240619,094100,6266589,482,482,482,482,3
|
|
20240619,094000,6265143,482,482,482,482,0
|
|
20240619,093900,6265143,482,482,482,482,1
|
|
20240619,093800,6264661,482,482,482,482,3
|
|
20240619,093700,6263215,482,482,482,482,10
|
|
20240619,093600,6258395,482,482,482,482,0
|
|
20240619,093500,6258395,482,481,482,481,2188
|
|
20240619,093400,5204251,481,481,481,481,309
|
|
20240619,093300,5055622,481,481,481,481,0
|
|
20240619,093200,5055622,481,481,481,481,2
|
|
20240619,093100,5054660,481,481,481,481,1
|
|
20240619,093000,5054179,479,479,479,479,0
|
|
20240619,092900,5054179,479,480,481,479,3064
|
|
20240619,092800,3586471,481,482,482,481,6
|
|
20240619,092700,3583584,481,481,481,481,5
|
|
20240619,092600,3581179,482,482,482,482,0
|
|
20240619,092500,3581179,482,482,482,482,208
|
|
20240619,092400,3480923,482,481,482,481,754
|
|
20240619,092300,3117644,482,482,482,482,1
|
|
20240619,092200,3117162,481,481,481,481,500
|
|
20240619,092100,2876662,481,481,481,481,0
|
|
20240619,092000,2876662,481,481,481,481,0
|
|
20240619,091900,2876662,481,481,481,481,100
|
|
20240619,091800,2828562,481,481,481,481,0
|
|
20240619,091700,2828562,481,481,481,481,0
|
|
20240619,091600,2828562,481,481,481,481,0
|
|
20240619,091500,2828562,481,481,481,481,50
|
|
20240619,091400,2804512,481,481,481,481,50
|
|
20240619,091300,2780462,482,482,482,482,5
|
|
20240619,091200,2778052,483,483,483,483,5
|
|
20240619,091100,2775637,484,482,484,481,523
|
|
20240619,091000,2524052,483,484,486,483,499
|
|
20240619,090900,2281563,485,486,486,485,256
|
|
20240619,090800,2157152,487,483,487,483,24
|
|
20240619,090700,2145528,482,482,482,482,0
|
|
20240619,090600,2145528,482,482,482,482,0
|
|
20240619,090500,2145528,482,480,482,480,3840
|
|
20240619,090400,296980,479,479,479,479,493
|
|
20240619,090300,60833,479,479,479,479,4
|
|
20240619,090200,58917,479,479,479,479,2
|
|
20240619,090100,57959,479,479,479,479,0
|
|
20240619,090000,57959,479,479,479,479,121
|