607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190400,210478853,629,629,629,629,500
|
|
20240614,190300,210478853,629,629,629,629,0
|
|
20240614,190200,210478853,629,629,629,629,0
|
|
20240614,190100,210478853,629,629,629,629,0
|
|
20240614,190000,210478853,629,629,629,629,0
|
|
20240614,185900,210478853,629,629,629,629,0
|
|
20240614,185800,210478853,629,629,629,629,0
|
|
20240614,185700,210478853,629,629,629,629,0
|
|
20240614,185600,210478853,629,629,629,629,0
|
|
20240614,185500,210478853,629,629,629,629,0
|
|
20240614,185400,210478853,629,629,629,629,0
|
|
20240614,185300,210478853,629,629,629,629,0
|
|
20240614,185200,210478853,629,629,629,629,0
|
|
20240614,185100,210478853,629,629,629,629,0
|
|
20240614,185000,210478853,629,629,629,629,0
|
|
20240614,184900,210478853,629,629,629,629,0
|
|
20240614,184800,210478853,629,629,629,629,0
|
|
20240614,184700,210478853,629,629,629,629,0
|
|
20240614,184600,210478853,629,629,629,629,0
|
|
20240614,184500,210478853,629,629,629,629,0
|
|
20240614,184400,210478853,629,629,629,629,0
|
|
20240614,184300,210478853,629,629,629,629,0
|
|
20240614,184200,210478853,629,629,629,629,0
|
|
20240614,184100,210478853,629,629,629,629,0
|
|
20240614,184000,210478853,629,629,629,629,0
|
|
20240614,183900,210478853,629,629,629,629,0
|
|
20240614,183800,210478853,629,629,629,629,0
|
|
20240614,183700,210478853,629,629,629,629,0
|
|
20240614,183600,210478853,629,629,629,629,0
|
|
20240614,183500,210478853,629,629,629,629,0
|
|
20240614,183400,210478853,629,629,629,629,500
|
|
20240614,183300,210478853,629,629,629,629,0
|
|
20240614,183200,210478853,629,629,629,629,0
|
|
20240614,183100,210478853,629,629,629,629,0
|
|
20240614,183000,210478853,629,629,629,629,0
|
|
20240614,182900,210478853,629,629,629,629,0
|
|
20240614,182800,210478853,629,629,629,629,0
|
|
20240614,182700,210478853,629,629,629,629,0
|
|
20240614,182600,210478853,629,629,629,629,0
|
|
20240614,182500,210478853,629,629,629,629,0
|
|
20240614,182400,210478853,629,629,629,629,0
|
|
20240614,182300,210478853,629,629,629,629,0
|
|
20240614,182200,210478853,629,629,629,629,0
|
|
20240614,182100,210478853,629,629,629,629,0
|
|
20240614,182000,210478853,629,629,629,629,0
|
|
20240614,181900,210478853,629,629,629,629,0
|
|
20240614,181800,210478853,629,629,629,629,0
|
|
20240614,181700,210478853,629,629,629,629,0
|
|
20240614,181600,210478853,629,629,629,629,0
|
|
20240614,181500,210478853,629,629,629,629,0
|
|
20240614,181400,210478853,629,629,629,629,0
|
|
20240614,181300,210478853,629,629,629,629,0
|
|
20240614,181200,210478853,629,629,629,629,0
|
|
20240614,181100,210478853,629,629,629,629,0
|
|
20240614,181000,210478853,629,629,629,629,0
|
|
20240614,180900,210478853,629,629,629,629,0
|
|
20240614,180800,210478853,629,629,629,629,0
|
|
20240614,180700,210478853,629,629,629,629,0
|
|
20240614,180600,210478853,629,629,629,629,0
|
|
20240614,180500,210478853,629,629,629,629,0
|
|
20240614,180400,210478853,629,629,629,629,500
|
|
20240614,180300,210478853,629,629,629,629,0
|
|
20240614,180200,210478853,629,629,629,629,0
|
|
20240614,180100,210478853,629,629,629,629,0
|
|
20240614,180000,210478853,629,629,629,629,0
|
|
20240614,175900,210478853,629,629,629,629,0
|
|
20240614,175800,210478853,629,629,629,629,0
|
|
20240614,175700,210478853,629,629,629,629,0
|
|
20240614,175600,210478853,629,629,629,629,0
|
|
20240614,175500,210478853,629,629,629,629,0
|
|
20240614,175400,210478853,629,629,629,629,0
|
|
20240614,175300,210478853,629,629,629,629,0
|
|
20240614,175200,210478853,629,629,629,629,0
|
|
20240614,175100,210478853,629,629,629,629,0
|
|
20240614,175000,210478853,629,629,629,629,0
|
|
20240614,174900,210478853,629,629,629,629,0
|
|
20240614,174800,210478853,629,629,629,629,0
|
|
20240614,174700,210478853,629,629,629,629,0
|
|
20240614,174600,210478853,629,629,629,629,0
|
|
20240614,174500,210478853,629,629,629,629,0
|
|
20240614,174400,210478853,629,629,629,629,0
|
|
20240614,174300,210478853,629,629,629,629,0
|
|
20240614,174200,210478853,629,629,629,629,0
|
|
20240614,174100,210478853,629,629,629,629,0
|
|
20240614,174000,210478853,629,629,629,629,0
|
|
20240614,173900,210478853,629,629,629,629,0
|
|
20240614,173800,210478853,629,629,629,629,0
|
|
20240614,173700,210478853,629,629,629,629,0
|
|
20240614,173600,210478853,629,629,629,629,0
|
|
20240614,173500,210478853,629,629,629,629,0
|
|
20240614,173400,210478853,629,629,629,629,500
|
|
20240614,173300,210478853,629,629,629,629,0
|
|
20240614,173200,210478853,629,629,629,629,0
|
|
20240614,173100,210478853,629,629,629,629,0
|
|
20240614,173000,210478853,629,629,629,629,0
|
|
20240614,172900,210478853,629,629,629,629,0
|
|
20240614,172800,210478853,629,629,629,629,0
|
|
20240614,172700,210478853,629,629,629,629,0
|
|
20240614,172600,210478853,629,629,629,629,0
|
|
20240614,172500,210478853,629,629,629,629,0
|
|
20240614,172400,210478853,629,629,629,629,0
|
|
20240614,172300,210478853,629,629,629,629,0
|
|
20240614,172200,210478853,629,629,629,629,0
|
|
20240614,172100,210478853,629,629,629,629,0
|
|
20240614,172000,210478853,629,629,629,629,0
|
|
20240614,171900,210478853,629,629,629,629,0
|
|
20240614,171800,210478853,629,629,629,629,0
|
|
20240614,171700,210478853,629,629,629,629,0
|
|
20240614,171600,210478853,629,629,629,629,0
|
|
20240614,171500,210478853,629,629,629,629,0
|
|
20240614,171400,210478853,629,629,629,629,0
|
|
20240614,171300,210478853,629,629,629,629,0
|
|
20240614,171200,210478853,629,629,629,629,0
|
|
20240614,171100,210478853,629,629,629,629,0
|
|
20240614,171000,210478853,629,629,629,629,0
|
|
20240614,170900,210478853,629,629,629,629,0
|
|
20240614,170800,210478853,629,629,629,629,0
|
|
20240614,170700,210478853,629,629,629,629,0
|
|
20240614,170600,210478853,629,629,629,629,0
|
|
20240614,170500,210478853,629,629,629,629,0
|
|
20240614,170400,210478853,629,629,629,629,500
|
|
20240614,170300,210478853,629,629,629,629,0
|
|
20240614,170200,210478853,629,629,629,629,0
|
|
20240614,170100,210478853,629,629,629,629,0
|
|
20240614,170000,210478853,629,629,629,629,0
|
|
20240614,165900,210478853,629,629,629,629,0
|
|
20240614,165800,210478853,629,629,629,629,0
|
|
20240614,165700,210478853,629,629,629,629,0
|
|
20240614,165600,210478853,629,629,629,629,0
|
|
20240614,165500,210478853,629,629,629,629,0
|
|
20240614,165400,210478853,629,629,629,629,0
|
|
20240614,165300,210478853,629,629,629,629,0
|
|
20240614,165200,210478853,629,629,629,629,0
|
|
20240614,165100,210478853,629,629,629,629,0
|
|
20240614,165000,210478853,629,629,629,629,0
|
|
20240614,164900,210478853,629,629,629,629,0
|
|
20240614,164800,210478853,629,629,629,629,0
|
|
20240614,164700,210478853,629,629,629,629,0
|
|
20240614,164600,210478853,629,629,629,629,0
|
|
20240614,164500,210478853,629,629,629,629,0
|
|
20240614,164400,210478853,629,629,629,629,0
|
|
20240614,164300,210478853,629,629,629,629,0
|
|
20240614,164200,210478853,629,629,629,629,0
|
|
20240614,164100,210478853,629,629,629,629,0
|
|
20240614,164000,210478853,629,629,629,629,0
|
|
20240614,163900,210478853,629,629,629,629,0
|
|
20240614,163800,210478853,629,629,629,629,0
|
|
20240614,163700,210478853,629,629,629,629,0
|
|
20240614,163600,210478853,629,629,629,629,0
|
|
20240614,163500,210478853,629,629,629,629,0
|
|
20240614,163400,210478853,629,629,629,629,500
|
|
20240614,163300,210478853,629,629,629,629,0
|
|
20240614,163200,210478853,629,629,629,629,0
|
|
20240614,163100,210478853,629,629,629,629,0
|
|
20240614,163000,210478853,629,629,629,629,0
|
|
20240614,162900,210478853,629,629,629,629,0
|
|
20240614,162800,210478853,629,629,629,629,0
|
|
20240614,162700,210478853,629,629,629,629,0
|
|
20240614,162600,210478853,629,629,629,629,0
|
|
20240614,162500,210478853,629,629,629,629,0
|
|
20240614,162400,210478853,629,629,629,629,0
|
|
20240614,162300,210478853,629,629,629,629,0
|
|
20240614,162200,210478853,629,629,629,629,0
|
|
20240614,162100,210478853,629,629,629,629,0
|
|
20240614,162000,210478853,629,629,629,629,0
|
|
20240614,161900,210478853,629,629,629,629,0
|
|
20240614,161800,210478853,629,629,629,629,0
|
|
20240614,161700,210478853,629,629,629,629,0
|
|
20240614,161600,210478853,629,629,629,629,0
|
|
20240614,161500,210478853,629,629,629,629,0
|
|
20240614,161400,210478853,629,629,629,629,0
|
|
20240614,161300,210478853,629,629,629,629,0
|
|
20240614,161200,210478853,629,629,629,629,0
|
|
20240614,161100,210478853,629,629,629,629,0
|
|
20240614,161000,210478853,629,629,629,629,0
|
|
20240614,160900,210478853,629,629,629,629,0
|
|
20240614,160800,210478853,629,629,629,629,0
|
|
20240614,160700,210478853,629,629,629,629,0
|
|
20240614,160600,210478853,629,629,629,629,0
|
|
20240614,160500,210478853,629,629,629,629,0
|
|
20240614,160400,210478853,629,629,629,629,500
|
|
20240614,160300,210478853,629,629,629,629,0
|
|
20240614,160200,210478853,629,629,629,629,0
|
|
20240614,160100,210478853,629,629,629,629,0
|
|
20240614,160000,210478853,629,629,629,629,0
|
|
20240614,155900,210478853,629,629,629,629,0
|
|
20240614,155800,210478853,629,629,629,629,0
|
|
20240614,155700,210478853,629,629,629,629,0
|
|
20240614,155600,210478853,629,629,629,629,0
|
|
20240614,155500,210478853,629,629,629,629,0
|
|
20240614,155400,210478853,629,629,629,629,0
|
|
20240614,155300,210478853,629,629,629,629,0
|
|
20240614,155200,210478853,629,629,629,629,0
|
|
20240614,155100,210478853,629,629,629,629,0
|
|
20240614,155000,210478853,629,629,629,629,0
|
|
20240614,154900,210478853,629,629,629,629,0
|
|
20240614,154800,210478853,629,629,629,629,0
|
|
20240614,154700,210478853,629,629,629,629,0
|
|
20240614,154600,210478853,629,629,629,629,0
|
|
20240614,154500,210478853,629,629,629,629,0
|
|
20240614,154400,210478853,629,629,629,629,0
|
|
20240614,154300,210478853,629,629,629,629,0
|
|
20240614,154200,210478853,629,629,629,629,0
|
|
20240614,154100,210478853,629,629,629,629,0
|
|
20240614,154000,210478853,629,629,629,629,0
|
|
20240614,153900,210478853,629,629,629,629,0
|
|
20240614,153800,210478853,629,629,629,629,0
|
|
20240614,153700,210478853,629,629,629,629,0
|
|
20240614,153600,210478853,629,629,629,629,0
|
|
20240614,153500,210478853,629,629,629,629,0
|
|
20240614,153400,210478853,629,629,629,629,500
|
|
20240614,153300,210478853,629,629,629,629,0
|
|
20240614,153200,210478853,629,629,629,629,0
|
|
20240614,153100,210478853,629,629,629,629,0
|
|
20240614,153000,210478853,629,629,629,629,500
|
|
20240614,152900,210164353,629,629,629,629,0
|
|
20240614,152800,210164353,629,629,629,629,0
|
|
20240614,152700,210164353,629,629,629,629,0
|
|
20240614,152600,210164353,629,629,629,629,0
|
|
20240614,152500,210164353,629,629,629,629,0
|
|
20240614,152400,210164353,629,629,629,629,0
|
|
20240614,152300,210164353,629,629,629,629,0
|
|
20240614,152200,210164353,629,629,629,629,0
|
|
20240614,152100,210164353,629,629,629,629,0
|
|
20240614,152000,210164353,629,629,629,629,0
|
|
20240614,151900,210164353,629,629,629,629,2000
|
|
20240614,151800,208906353,629,629,629,629,0
|
|
20240614,151700,208906353,629,629,629,629,0
|
|
20240614,151600,208906353,629,629,629,629,0
|
|
20240614,151500,208906353,629,629,629,629,15
|
|
20240614,151400,208896918,630,630,630,630,0
|
|
20240614,151300,208896918,630,629,630,629,3174
|
|
20240614,151200,206899798,630,630,630,630,1610
|
|
20240614,151100,205885498,630,630,630,630,117
|
|
20240614,151000,205811788,630,631,631,630,539
|
|
20240614,150900,205472176,630,630,630,630,250
|
|
20240614,150800,205314676,630,629,630,629,3935
|
|
20240614,150700,202837061,629,629,629,629,0
|
|
20240614,150600,202837061,629,629,629,629,0
|
|
20240614,150500,202837061,629,629,629,629,0
|
|
20240614,150400,202837061,629,629,629,629,0
|
|
20240614,150300,202837061,629,629,629,629,0
|
|
20240614,150200,202837061,629,629,629,629,0
|
|
20240614,150100,202837061,629,629,629,629,0
|
|
20240614,150000,202837061,629,629,629,629,0
|
|
20240614,145900,202837061,629,629,629,629,0
|
|
20240614,145800,202837061,629,629,629,629,0
|
|
20240614,145700,202837061,629,629,629,629,0
|
|
20240614,145600,202837061,629,629,629,629,0
|
|
20240614,145500,202837061,629,629,629,629,0
|
|
20240614,145400,202837061,629,629,629,629,4
|
|
20240614,145300,202834545,626,626,626,626,0
|
|
20240614,145200,202834545,626,626,626,626,0
|
|
20240614,145100,202834545,626,626,626,626,60
|
|
20240614,145000,202796985,632,632,632,632,0
|
|
20240614,144900,202796985,632,631,632,631,915
|
|
20240614,144800,202218720,632,628,632,628,20000
|
|
20240614,144700,189627959,628,628,628,628,12336
|
|
20240614,144600,181880951,628,626,628,626,17674
|
|
20240614,144500,170796881,625,625,625,625,6900
|
|
20240614,144400,166484381,625,625,625,625,0
|
|
20240614,144300,166484381,625,625,625,625,100
|
|
20240614,144200,166421881,625,625,625,625,0
|
|
20240614,144100,166421881,625,625,625,625,0
|
|
20240614,144000,166421881,625,625,625,625,0
|
|
20240614,143900,166421881,625,625,625,625,0
|
|
20240614,143800,166421881,625,625,625,625,0
|
|
20240614,143700,166421881,625,625,625,625,0
|
|
20240614,143600,166421881,625,625,625,625,0
|
|
20240614,143500,166421881,625,625,625,625,0
|
|
20240614,143400,166421881,625,625,625,625,0
|
|
20240614,143300,166421881,625,625,625,625,0
|
|
20240614,143200,166421881,625,625,625,625,0
|
|
20240614,143100,166421881,625,625,625,625,0
|
|
20240614,143000,166421881,625,624,625,624,3431
|
|
20240614,142900,164279637,625,625,625,625,0
|
|
20240614,142800,164279637,625,625,625,625,953
|
|
20240614,142700,163684012,625,625,625,625,0
|
|
20240614,142600,163684012,625,625,625,625,0
|
|
20240614,142500,163684012,625,625,625,625,1
|
|
20240614,142400,163683387,626,626,626,626,0
|
|
20240614,142300,163683387,626,626,626,626,0
|
|
20240614,142200,163683387,626,626,626,626,0
|
|
20240614,142100,163683387,626,626,626,626,0
|
|
20240614,142000,163683387,626,626,626,626,0
|
|
20240614,141900,163683387,626,627,627,626,1260
|
|
20240614,141800,162894617,627,627,627,627,0
|
|
20240614,141700,162894617,627,627,627,627,0
|
|
20240614,141600,162894617,627,627,627,627,0
|
|
20240614,141500,162894617,627,627,627,627,213
|
|
20240614,141400,162761066,628,628,628,628,0
|
|
20240614,141300,162761066,628,628,628,628,102
|
|
20240614,141200,162697010,628,628,628,628,0
|
|
20240614,141100,162697010,628,628,628,628,3000
|
|
20240614,141000,160813010,627,627,627,627,0
|
|
20240614,140900,160813010,627,627,627,627,0
|
|
20240614,140800,160813010,627,627,627,627,226
|
|
20240614,140700,160671308,627,627,627,627,2000
|
|
20240614,140600,159417308,626,626,626,626,0
|
|
20240614,140500,159417308,626,626,626,626,0
|
|
20240614,140400,159417308,626,626,626,626,0
|
|
20240614,140300,159417308,626,626,626,626,0
|
|
20240614,140200,159417308,626,626,626,626,0
|
|
20240614,140100,159417308,626,626,626,626,0
|
|
20240614,140000,159417308,626,626,626,626,2450
|
|
20240614,135900,157883608,626,626,626,626,0
|
|
20240614,135800,157883608,626,626,626,626,0
|
|
20240614,135700,157883608,626,626,626,626,0
|
|
20240614,135600,157883608,626,626,626,626,0
|
|
20240614,135500,157883608,626,626,626,626,0
|
|
20240614,135400,157883608,626,626,626,626,0
|
|
20240614,135300,157883608,626,626,626,626,550
|
|
20240614,135200,157539308,626,626,626,626,0
|
|
20240614,135100,157539308,626,626,626,626,0
|
|
20240614,135000,157539308,626,626,626,626,450
|
|
20240614,134900,157257608,627,627,627,627,0
|
|
20240614,134800,157257608,627,627,627,627,0
|
|
20240614,134700,157257608,627,627,627,627,0
|
|
20240614,134600,157257608,627,627,627,627,0
|
|
20240614,134500,157257608,627,627,627,627,0
|
|
20240614,134400,157257608,627,627,627,627,0
|
|
20240614,134300,157257608,627,627,627,627,0
|
|
20240614,134200,157257608,627,626,627,626,278
|
|
20240614,134100,157083306,626,626,626,626,0
|
|
20240614,134000,157083306,626,626,626,626,2
|
|
20240614,133900,157082054,625,625,625,625,0
|
|
20240614,133800,157082054,625,625,625,625,49
|
|
20240614,133700,157051429,625,625,625,625,0
|
|
20240614,133600,157051429,625,625,625,625,0
|
|
20240614,133500,157051429,625,625,625,625,0
|
|
20240614,133400,157051429,625,625,625,625,100
|
|
20240614,133300,156988929,625,626,626,625,4900
|
|
20240614,133200,153925428,628,628,628,628,0
|
|
20240614,133100,153925428,628,628,628,628,0
|
|
20240614,133000,153925428,628,628,628,628,0
|
|
20240614,132900,153925428,628,628,628,628,0
|
|
20240614,132800,153925428,628,628,628,628,0
|
|
20240614,132700,153925428,628,628,628,628,0
|
|
20240614,132600,153925428,628,628,628,628,0
|
|
20240614,132500,153925428,628,628,628,628,0
|
|
20240614,132400,153925428,628,628,628,628,0
|
|
20240614,132300,153925428,628,628,628,628,0
|
|
20240614,132200,153925428,628,628,628,628,0
|
|
20240614,132100,153925428,628,628,628,628,1
|
|
20240614,132000,153924800,625,625,625,625,0
|
|
20240614,131900,153924800,625,625,625,625,0
|
|
20240614,131800,153924800,625,625,625,625,0
|
|
20240614,131700,153924800,625,625,625,625,0
|
|
20240614,131600,153924800,625,625,625,625,0
|
|
20240614,131500,153924800,625,625,625,625,0
|
|
20240614,131400,153924800,625,625,625,625,0
|
|
20240614,131300,153924800,625,625,625,625,0
|
|
20240614,131200,153924800,625,625,625,625,0
|
|
20240614,131100,153924800,625,625,625,625,0
|
|
20240614,131000,153924800,625,625,625,625,0
|
|
20240614,130900,153924800,625,626,626,625,2000
|
|
20240614,130800,152674758,628,628,628,628,0
|
|
20240614,130700,152674758,628,628,628,628,0
|
|
20240614,130600,152674758,628,628,628,628,0
|
|
20240614,130500,152674758,628,628,628,628,0
|
|
20240614,130400,152674758,628,628,628,628,0
|
|
20240614,130300,152674758,628,628,628,628,0
|
|
20240614,130200,152674758,628,628,628,628,0
|
|
20240614,130100,152674758,628,628,628,628,0
|
|
20240614,130000,152674758,628,628,628,628,100
|
|
20240614,125900,152611958,628,628,628,628,0
|
|
20240614,125800,152611958,628,628,628,628,0
|
|
20240614,125700,152611958,628,628,628,628,0
|
|
20240614,125600,152611958,628,628,628,628,0
|
|
20240614,125500,152611958,628,628,628,628,0
|
|
20240614,125400,152611958,628,628,628,628,0
|
|
20240614,125300,152611958,628,628,628,628,0
|
|
20240614,125200,152611958,628,628,628,628,0
|
|
20240614,125100,152611958,628,628,628,628,0
|
|
20240614,125000,152611958,628,628,628,628,0
|
|
20240614,124900,152611958,628,628,628,628,0
|
|
20240614,124800,152611958,628,628,628,628,0
|
|
20240614,124700,152611958,628,628,628,628,0
|
|
20240614,124600,152611958,628,628,628,628,0
|
|
20240614,124500,152611958,628,628,628,628,0
|
|
20240614,124400,152611958,628,628,628,628,0
|
|
20240614,124300,152611958,628,628,628,628,0
|
|
20240614,124200,152611958,628,628,628,628,1
|
|
20240614,124100,152611330,625,625,625,625,0
|
|
20240614,124000,152611330,625,625,625,625,0
|
|
20240614,123900,152611330,625,625,625,625,0
|
|
20240614,123800,152611330,625,625,625,625,0
|
|
20240614,123700,152611330,625,625,625,625,0
|
|
20240614,123600,152611330,625,625,625,625,0
|
|
20240614,123500,152611330,625,625,625,625,0
|
|
20240614,123400,152611330,625,625,625,625,0
|
|
20240614,123300,152611330,625,625,625,625,0
|
|
20240614,123200,152611330,625,625,625,625,0
|
|
20240614,123100,152611330,625,625,625,625,0
|
|
20240614,123000,152611330,625,625,625,625,388
|
|
20240614,122900,152368830,628,628,628,628,0
|
|
20240614,122800,152368830,628,628,628,628,0
|
|
20240614,122700,152368830,628,628,628,628,0
|
|
20240614,122600,152368830,628,628,628,628,0
|
|
20240614,122500,152368830,628,628,628,628,1
|
|
20240614,122400,152368202,628,628,628,628,0
|
|
20240614,122300,152368202,628,628,628,628,0
|
|
20240614,122200,152368202,628,628,628,628,0
|
|
20240614,122100,152368202,628,628,628,628,0
|
|
20240614,122000,152368202,628,628,628,628,0
|
|
20240614,121900,152368202,628,628,628,628,0
|
|
20240614,121800,152368202,628,628,628,628,0
|
|
20240614,121700,152368202,628,628,628,628,0
|
|
20240614,121600,152368202,628,628,628,628,0
|
|
20240614,121500,152368202,628,628,628,628,0
|
|
20240614,121400,152368202,628,628,628,628,0
|
|
20240614,121300,152368202,628,628,628,628,0
|
|
20240614,121200,152368202,628,628,628,628,0
|
|
20240614,121100,152368202,628,628,628,628,0
|
|
20240614,121000,152368202,628,628,628,628,0
|
|
20240614,120900,152368202,628,628,628,628,0
|
|
20240614,120800,152368202,628,628,628,628,0
|
|
20240614,120700,152368202,628,628,628,628,0
|
|
20240614,120600,152368202,628,628,628,628,0
|
|
20240614,120500,152368202,628,628,628,628,0
|
|
20240614,120400,152368202,628,628,628,628,0
|
|
20240614,120300,152368202,628,628,628,628,0
|
|
20240614,120200,152368202,628,628,628,628,1
|
|
20240614,120100,152367574,624,624,624,624,0
|
|
20240614,120000,152367574,624,624,624,624,0
|
|
20240614,115900,152367574,624,624,624,624,0
|
|
20240614,115800,152367574,624,624,624,624,600
|
|
20240614,115700,151993174,624,624,624,624,0
|
|
20240614,115600,151993174,624,624,624,624,0
|
|
20240614,115500,151993174,624,624,624,624,0
|
|
20240614,115400,151993174,624,624,624,624,0
|
|
20240614,115300,151993174,624,624,624,624,0
|
|
20240614,115200,151993174,624,625,625,624,20000
|
|
20240614,115100,139506414,628,628,628,628,0
|
|
20240614,115000,139506414,628,628,628,628,0
|
|
20240614,114900,139506414,628,628,628,628,0
|
|
20240614,114800,139506414,628,628,628,628,0
|
|
20240614,114700,139506414,628,628,628,628,0
|
|
20240614,114600,139506414,628,628,628,628,0
|
|
20240614,114500,139506414,628,628,628,628,0
|
|
20240614,114400,139506414,628,628,628,628,0
|
|
20240614,114300,139506414,628,628,628,628,1
|
|
20240614,114200,139505786,625,625,625,625,0
|
|
20240614,114100,139505786,625,625,625,625,0
|
|
20240614,114000,139505786,625,625,625,625,0
|
|
20240614,113900,139505786,625,625,625,625,0
|
|
20240614,113800,139505786,625,625,625,625,3278
|
|
20240614,113700,137457036,625,625,625,625,0
|
|
20240614,113600,137457036,625,625,625,625,0
|
|
20240614,113500,137457036,625,625,625,625,0
|
|
20240614,113400,137457036,625,625,625,625,0
|
|
20240614,113300,137457036,625,625,625,625,0
|
|
20240614,113200,137457036,625,625,625,625,0
|
|
20240614,113100,137457036,625,627,627,625,18522
|
|
20240614,113000,125877324,628,628,628,628,0
|
|
20240614,112900,125877324,628,628,628,628,200
|
|
20240614,112800,125751724,628,628,628,628,0
|
|
20240614,112700,125751724,628,628,628,628,0
|
|
20240614,112600,125751724,628,628,628,628,0
|
|
20240614,112500,125751724,628,628,628,628,0
|
|
20240614,112400,125751724,628,628,628,628,4500
|
|
20240614,112300,122925724,628,628,628,628,0
|
|
20240614,112200,122925724,628,628,628,628,8352
|
|
20240614,112100,117680668,628,628,628,628,10
|
|
20240614,112000,117674388,630,630,630,630,0
|
|
20240614,111900,117674388,630,630,630,630,0
|
|
20240614,111800,117674388,630,630,630,630,0
|
|
20240614,111700,117674388,630,630,630,630,0
|
|
20240614,111600,117674388,630,630,630,630,0
|
|
20240614,111500,117674388,630,630,630,630,0
|
|
20240614,111400,117674388,630,630,630,630,0
|
|
20240614,111300,117674388,630,630,630,630,0
|
|
20240614,111200,117674388,630,630,630,630,10
|
|
20240614,111100,117668088,630,630,630,630,0
|
|
20240614,111000,117668088,630,630,630,630,0
|
|
20240614,110900,117668088,630,630,630,630,0
|
|
20240614,110800,117668088,630,630,630,630,0
|
|
20240614,110700,117668088,630,630,630,630,0
|
|
20240614,110600,117668088,630,630,630,630,0
|
|
20240614,110500,117668088,630,630,630,630,0
|
|
20240614,110400,117668088,630,630,630,630,0
|
|
20240614,110300,117668088,630,630,630,630,0
|
|
20240614,110200,117668088,630,630,630,630,0
|
|
20240614,110100,117668088,630,630,630,630,239
|
|
20240614,110000,117517518,630,630,630,630,0
|
|
20240614,105900,117517518,630,630,630,630,0
|
|
20240614,105800,117517518,630,630,630,630,0
|
|
20240614,105700,117517518,630,630,630,630,0
|
|
20240614,105600,117517518,630,630,630,630,0
|
|
20240614,105500,117517518,630,630,630,630,0
|
|
20240614,105400,117517518,630,630,630,630,0
|
|
20240614,105300,117517518,630,630,630,630,0
|
|
20240614,105200,117517518,630,630,630,630,0
|
|
20240614,105100,117517518,630,630,630,630,1
|
|
20240614,105000,117516888,627,628,628,627,5000
|
|
20240614,104900,114380367,628,628,628,628,0
|
|
20240614,104800,114380367,628,628,628,628,0
|
|
20240614,104700,114380367,628,628,628,628,0
|
|
20240614,104600,114380367,628,628,628,628,0
|
|
20240614,104500,114380367,628,628,628,628,0
|
|
20240614,104400,114380367,628,628,628,628,0
|
|
20240614,104300,114380367,628,628,628,628,0
|
|
20240614,104200,114380367,628,628,628,628,0
|
|
20240614,104100,114380367,628,628,628,628,0
|
|
20240614,104000,114380367,628,628,628,628,160
|
|
20240614,103900,114279887,628,628,628,628,0
|
|
20240614,103800,114279887,628,628,628,628,0
|
|
20240614,103700,114279887,628,628,628,628,0
|
|
20240614,103600,114279887,628,628,628,628,0
|
|
20240614,103500,114279887,628,628,628,628,0
|
|
20240614,103400,114279887,628,628,628,628,0
|
|
20240614,103300,114279887,628,628,628,628,60
|
|
20240614,103200,114242207,628,628,628,628,0
|
|
20240614,103100,114242207,628,628,628,628,0
|
|
20240614,103000,114242207,628,628,628,628,0
|
|
20240614,102900,114242207,628,628,628,628,2000
|
|
20240614,102800,112986207,630,630,630,630,0
|
|
20240614,102700,112986207,630,630,630,630,0
|
|
20240614,102600,112986207,630,630,630,630,0
|
|
20240614,102500,112986207,630,630,630,630,0
|
|
20240614,102400,112986207,630,630,630,630,0
|
|
20240614,102300,112986207,630,630,630,630,0
|
|
20240614,102200,112986207,630,630,630,630,0
|
|
20240614,102100,112986207,630,630,630,630,0
|
|
20240614,102000,112986207,630,630,630,630,0
|
|
20240614,101900,112986207,630,630,630,630,0
|
|
20240614,101800,112986207,630,630,630,630,1
|
|
20240614,101700,112985577,628,629,629,628,3000
|
|
20240614,101600,111099578,629,629,629,629,0
|
|
20240614,101500,111099578,629,629,629,629,100
|
|
20240614,101400,111036678,629,629,629,629,1000
|
|
20240614,101300,110407678,629,629,629,629,1
|
|
20240614,101200,110407049,630,630,630,630,0
|
|
20240614,101100,110407049,630,630,630,630,0
|
|
20240614,101000,110407049,630,630,630,630,0
|
|
20240614,100900,110407049,630,630,630,630,0
|
|
20240614,100800,110407049,630,630,630,630,4187
|
|
20240614,100700,107769239,630,630,630,630,0
|
|
20240614,100600,107769239,630,630,630,630,66
|
|
20240614,100500,107727659,633,633,633,633,0
|
|
20240614,100400,107727659,633,633,633,633,0
|
|
20240614,100300,107727659,633,633,633,633,10
|
|
20240614,100200,107721329,633,633,633,633,3
|
|
20240614,100100,107719430,633,633,633,633,0
|
|
20240614,100000,107719430,633,633,633,633,0
|
|
20240614,095900,107719430,633,633,633,633,0
|
|
20240614,095800,107719430,633,633,633,633,2
|
|
20240614,095700,107718164,633,633,633,633,0
|
|
20240614,095600,107718164,633,633,633,633,0
|
|
20240614,095500,107718164,633,633,633,633,2
|
|
20240614,095400,107716898,633,633,633,633,0
|
|
20240614,095300,107716898,633,633,633,633,0
|
|
20240614,095200,107716898,633,633,633,633,0
|
|
20240614,095100,107716898,633,633,633,633,3695
|
|
20240614,095000,105377963,635,635,635,635,0
|
|
20240614,094900,105377963,635,635,635,635,0
|
|
20240614,094800,105377963,635,634,635,634,1060
|
|
20240614,094700,104705746,633,634,634,633,126
|
|
20240614,094600,104625863,633,633,633,633,0
|
|
20240614,094500,104625863,633,633,633,633,1000
|
|
20240614,094400,103992863,633,633,633,633,6906
|
|
20240614,094300,99621365,634,634,634,634,0
|
|
20240614,094200,99621365,634,632,634,632,6100
|
|
20240614,094100,95761063,633,633,633,633,0
|
|
20240614,094000,95761063,633,633,633,633,0
|
|
20240614,093900,95761063,633,628,633,628,8539
|
|
20240614,093800,90355886,628,632,632,628,25238
|
|
20240614,093700,74466708,632,632,632,632,451
|
|
20240614,093600,74181676,632,632,633,632,221
|
|
20240614,093500,74041889,632,632,632,632,0
|
|
20240614,093400,74041889,632,632,632,632,20
|
|
20240614,093300,74029249,632,632,632,632,0
|
|
20240614,093200,74029249,632,632,632,632,0
|
|
20240614,093100,74029249,632,632,632,632,0
|
|
20240614,093000,74029249,632,632,632,632,0
|
|
20240614,092900,74029249,632,632,632,632,0
|
|
20240614,092800,74029249,632,632,632,632,0
|
|
20240614,092700,74029249,632,630,632,630,13231
|
|
20240614,092600,65672517,630,630,630,630,0
|
|
20240614,092500,65672517,630,630,630,630,0
|
|
20240614,092400,65672517,630,629,630,629,6052
|
|
20240614,092300,61859808,628,628,628,628,0
|
|
20240614,092200,61859808,628,628,628,628,0
|
|
20240614,092100,61859808,628,628,628,628,0
|
|
20240614,092000,61859808,628,628,628,628,1700
|
|
20240614,091900,60792208,628,628,628,628,0
|
|
20240614,091800,60792208,628,628,628,628,0
|
|
20240614,091700,60792208,628,629,629,628,1050
|
|
20240614,091600,60132758,629,628,629,628,3764
|
|
20240614,091500,57765668,628,628,628,628,1000
|
|
20240614,091400,57137668,628,628,628,628,1
|
|
20240614,091300,57137040,623,623,623,623,0
|
|
20240614,091200,57137040,623,623,623,623,0
|
|
20240614,091100,57137040,623,623,623,623,0
|
|
20240614,091000,57137040,623,625,625,623,15623
|
|
20240614,090900,47392479,627,627,627,627,92
|
|
20240614,090800,47334795,627,627,627,627,19762
|
|
20240614,090700,34944021,627,627,627,627,35
|
|
20240614,090600,34922076,627,627,627,627,15211
|
|
20240614,090500,25384779,628,628,628,628,5
|
|
20240614,090400,25381639,630,630,630,630,2998
|
|
20240614,090300,23492899,630,630,630,630,9950
|
|
20240614,090200,17224399,630,628,630,628,10050
|
|
20240614,090100,10893810,630,630,630,630,10000
|
|
20240614,090000,4593810,630,631,631,630,7287
|