662 lines
28 KiB
CSV
662 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195900,55112649,620,620,620,620,1310
|
|
20240614,195800,55112649,620,620,620,620,0
|
|
20240614,195700,55112649,620,620,620,620,0
|
|
20240614,195600,55112649,620,620,620,620,0
|
|
20240614,195500,55112649,620,620,620,620,0
|
|
20240614,195400,55112649,620,620,620,620,0
|
|
20240614,195300,55112649,620,620,620,620,0
|
|
20240614,195200,55112649,620,620,620,620,0
|
|
20240614,195100,55112649,620,620,620,620,0
|
|
20240614,195000,55112649,620,620,620,620,0
|
|
20240614,194900,55112649,620,620,620,620,0
|
|
20240614,194800,55112649,620,620,620,620,0
|
|
20240614,194700,55112649,620,620,620,620,0
|
|
20240614,194600,55112649,620,620,620,620,0
|
|
20240614,194500,55112649,620,620,620,620,0
|
|
20240614,194400,55112649,620,620,620,620,0
|
|
20240614,194300,55112649,620,620,620,620,0
|
|
20240614,194200,55112649,620,620,620,620,0
|
|
20240614,194100,55112649,620,620,620,620,0
|
|
20240614,194000,55112649,620,620,620,620,0
|
|
20240614,193900,55112649,620,620,620,620,0
|
|
20240614,193800,55112649,620,620,620,620,0
|
|
20240614,193700,55112649,620,620,620,620,0
|
|
20240614,193600,55112649,620,620,620,620,0
|
|
20240614,193500,55112649,620,620,620,620,0
|
|
20240614,193400,55112649,620,620,620,620,0
|
|
20240614,193300,55112649,620,620,620,620,0
|
|
20240614,193200,55112649,620,620,620,620,0
|
|
20240614,193100,55112649,620,620,620,620,0
|
|
20240614,193000,55112649,620,620,620,620,0
|
|
20240614,192900,55112649,620,620,620,620,1310
|
|
20240614,192800,55112649,620,620,620,620,0
|
|
20240614,192700,55112649,620,620,620,620,0
|
|
20240614,192600,55112649,620,620,620,620,0
|
|
20240614,192500,55112649,620,620,620,620,0
|
|
20240614,192400,55112649,620,620,620,620,0
|
|
20240614,192300,55112649,620,620,620,620,0
|
|
20240614,192200,55112649,620,620,620,620,0
|
|
20240614,192100,55112649,620,620,620,620,0
|
|
20240614,192000,55112649,620,620,620,620,0
|
|
20240614,191900,55112649,620,620,620,620,0
|
|
20240614,191800,55112649,620,620,620,620,0
|
|
20240614,191700,55112649,620,620,620,620,0
|
|
20240614,191600,55112649,620,620,620,620,0
|
|
20240614,191500,55112649,620,620,620,620,0
|
|
20240614,191400,55112649,620,620,620,620,0
|
|
20240614,191300,55112649,620,620,620,620,0
|
|
20240614,191200,55112649,620,620,620,620,0
|
|
20240614,191100,55112649,620,620,620,620,0
|
|
20240614,191000,55112649,620,620,620,620,0
|
|
20240614,190900,55112649,620,620,620,620,0
|
|
20240614,190800,55112649,620,620,620,620,0
|
|
20240614,190700,55112649,620,620,620,620,0
|
|
20240614,190600,55112649,620,620,620,620,0
|
|
20240614,190500,55112649,620,620,620,620,0
|
|
20240614,190400,55112649,620,620,620,620,0
|
|
20240614,190300,55112649,620,620,620,620,0
|
|
20240614,190200,55112649,620,620,620,620,0
|
|
20240614,190100,55112649,620,620,620,620,0
|
|
20240614,190000,55112649,620,620,620,620,0
|
|
20240614,185900,55112649,620,620,620,620,1310
|
|
20240614,185800,55112649,620,620,620,620,0
|
|
20240614,185700,55112649,620,620,620,620,0
|
|
20240614,185600,55112649,620,620,620,620,0
|
|
20240614,185500,55112649,620,620,620,620,0
|
|
20240614,185400,55112649,620,620,620,620,0
|
|
20240614,185300,55112649,620,620,620,620,0
|
|
20240614,185200,55112649,620,620,620,620,0
|
|
20240614,185100,55112649,620,620,620,620,0
|
|
20240614,185000,55112649,620,620,620,620,0
|
|
20240614,184900,55112649,620,620,620,620,0
|
|
20240614,184800,55112649,620,620,620,620,0
|
|
20240614,184700,55112649,620,620,620,620,0
|
|
20240614,184600,55112649,620,620,620,620,0
|
|
20240614,184500,55112649,620,620,620,620,0
|
|
20240614,184400,55112649,620,620,620,620,0
|
|
20240614,184300,55112649,620,620,620,620,0
|
|
20240614,184200,55112649,620,620,620,620,0
|
|
20240614,184100,55112649,620,620,620,620,0
|
|
20240614,184000,55112649,620,620,620,620,0
|
|
20240614,183900,55112649,620,620,620,620,0
|
|
20240614,183800,55112649,620,620,620,620,0
|
|
20240614,183700,55112649,620,620,620,620,0
|
|
20240614,183600,55112649,620,620,620,620,0
|
|
20240614,183500,55112649,620,620,620,620,0
|
|
20240614,183400,55112649,620,620,620,620,0
|
|
20240614,183300,55112649,620,620,620,620,0
|
|
20240614,183200,55112649,620,620,620,620,0
|
|
20240614,183100,55112649,620,620,620,620,0
|
|
20240614,183000,55112649,620,620,620,620,0
|
|
20240614,182900,55112649,620,620,620,620,1310
|
|
20240614,182800,55112649,620,620,620,620,0
|
|
20240614,182700,55112649,620,620,620,620,0
|
|
20240614,182600,55112649,620,620,620,620,0
|
|
20240614,182500,55112649,620,620,620,620,0
|
|
20240614,182400,55112649,620,620,620,620,0
|
|
20240614,182300,55112649,620,620,620,620,0
|
|
20240614,182200,55112649,620,620,620,620,0
|
|
20240614,182100,55112649,620,620,620,620,0
|
|
20240614,182000,55112649,620,620,620,620,0
|
|
20240614,181900,55112649,620,620,620,620,0
|
|
20240614,181800,55112649,620,620,620,620,0
|
|
20240614,181700,55112649,620,620,620,620,0
|
|
20240614,181600,55112649,620,620,620,620,0
|
|
20240614,181500,55112649,620,620,620,620,0
|
|
20240614,181400,55112649,620,620,620,620,0
|
|
20240614,181300,55112649,620,620,620,620,0
|
|
20240614,181200,55112649,620,620,620,620,0
|
|
20240614,181100,55112649,620,620,620,620,0
|
|
20240614,181000,55112649,620,620,620,620,0
|
|
20240614,180900,55112649,620,620,620,620,0
|
|
20240614,180800,55112649,620,620,620,620,0
|
|
20240614,180700,55112649,620,620,620,620,0
|
|
20240614,180600,55112649,620,620,620,620,0
|
|
20240614,180500,55112649,620,620,620,620,0
|
|
20240614,180400,55112649,620,620,620,620,0
|
|
20240614,180300,55112649,620,620,620,620,0
|
|
20240614,180200,55112649,620,620,620,620,0
|
|
20240614,180100,55112649,620,620,620,620,0
|
|
20240614,180000,55112649,620,620,620,620,0
|
|
20240614,175900,55112649,620,620,620,620,1310
|
|
20240614,175800,55112649,620,620,620,620,0
|
|
20240614,175700,55112649,620,620,620,620,0
|
|
20240614,175600,55112649,620,620,620,620,0
|
|
20240614,175500,55112649,620,620,620,620,0
|
|
20240614,175400,55112649,620,620,620,620,0
|
|
20240614,175300,55112649,620,620,620,620,0
|
|
20240614,175200,55112649,620,620,620,620,0
|
|
20240614,175100,55112649,620,620,620,620,0
|
|
20240614,175000,55112649,620,620,620,620,0
|
|
20240614,174900,55112649,620,620,620,620,0
|
|
20240614,174800,55112649,620,620,620,620,0
|
|
20240614,174700,55112649,620,620,620,620,0
|
|
20240614,174600,55112649,620,620,620,620,0
|
|
20240614,174500,55112649,620,620,620,620,0
|
|
20240614,174400,55112649,620,620,620,620,0
|
|
20240614,174300,55112649,620,620,620,620,0
|
|
20240614,174200,55112649,620,620,620,620,0
|
|
20240614,174100,55112649,620,620,620,620,0
|
|
20240614,174000,55112649,620,620,620,620,0
|
|
20240614,173900,55112649,620,620,620,620,0
|
|
20240614,173800,55112649,620,620,620,620,0
|
|
20240614,173700,55112649,620,620,620,620,0
|
|
20240614,173600,55112649,620,620,620,620,0
|
|
20240614,173500,55112649,620,620,620,620,0
|
|
20240614,173400,55112649,620,620,620,620,0
|
|
20240614,173300,55112649,620,620,620,620,0
|
|
20240614,173200,55112649,620,620,620,620,0
|
|
20240614,173100,55112649,620,620,620,620,0
|
|
20240614,173000,55112649,620,620,620,620,0
|
|
20240614,172900,55112649,620,620,620,620,1310
|
|
20240614,172800,55112649,620,620,620,620,0
|
|
20240614,172700,55112649,620,620,620,620,0
|
|
20240614,172600,55112649,620,620,620,620,0
|
|
20240614,172500,55112649,620,620,620,620,0
|
|
20240614,172400,55112649,620,620,620,620,0
|
|
20240614,172300,55112649,620,620,620,620,0
|
|
20240614,172200,55112649,620,620,620,620,0
|
|
20240614,172100,55112649,620,620,620,620,0
|
|
20240614,172000,55112649,620,620,620,620,0
|
|
20240614,171900,55112649,620,620,620,620,0
|
|
20240614,171800,55112649,620,620,620,620,0
|
|
20240614,171700,55112649,620,620,620,620,0
|
|
20240614,171600,55112649,620,620,620,620,0
|
|
20240614,171500,55112649,620,620,620,620,0
|
|
20240614,171400,55112649,620,620,620,620,0
|
|
20240614,171300,55112649,620,620,620,620,0
|
|
20240614,171200,55112649,620,620,620,620,0
|
|
20240614,171100,55112649,620,620,620,620,0
|
|
20240614,171000,55112649,620,620,620,620,0
|
|
20240614,170900,55112649,620,620,620,620,0
|
|
20240614,170800,55112649,620,620,620,620,0
|
|
20240614,170700,55112649,620,620,620,620,0
|
|
20240614,170600,55112649,620,620,620,620,0
|
|
20240614,170500,55112649,620,620,620,620,0
|
|
20240614,170400,55112649,620,620,620,620,0
|
|
20240614,170300,55112649,620,620,620,620,0
|
|
20240614,170200,55112649,620,620,620,620,0
|
|
20240614,170100,55112649,620,620,620,620,0
|
|
20240614,170000,55112649,620,620,620,620,0
|
|
20240614,165900,55112649,620,620,620,620,1310
|
|
20240614,165800,55112649,620,620,620,620,0
|
|
20240614,165700,55112649,620,620,620,620,0
|
|
20240614,165600,55112649,620,620,620,620,0
|
|
20240614,165500,55112649,620,620,620,620,0
|
|
20240614,165400,55112649,620,620,620,620,0
|
|
20240614,165300,55112649,620,620,620,620,0
|
|
20240614,165200,55112649,620,620,620,620,0
|
|
20240614,165100,55112649,620,620,620,620,0
|
|
20240614,165000,55112649,620,620,620,620,0
|
|
20240614,164900,55112649,620,620,620,620,0
|
|
20240614,164800,55112649,620,620,620,620,0
|
|
20240614,164700,55112649,620,620,620,620,0
|
|
20240614,164600,55112649,620,620,620,620,0
|
|
20240614,164500,55112649,620,620,620,620,0
|
|
20240614,164400,55112649,620,620,620,620,0
|
|
20240614,164300,55112649,620,620,620,620,0
|
|
20240614,164200,55112649,620,620,620,620,0
|
|
20240614,164100,55112649,620,620,620,620,0
|
|
20240614,164000,55112649,620,620,620,620,0
|
|
20240614,163900,55112649,620,620,620,620,0
|
|
20240614,163800,55112649,620,620,620,620,0
|
|
20240614,163700,55112649,620,620,620,620,0
|
|
20240614,163600,55112649,620,620,620,620,0
|
|
20240614,163500,55112649,620,620,620,620,0
|
|
20240614,163400,55112649,620,620,620,620,0
|
|
20240614,163300,55112649,620,620,620,620,0
|
|
20240614,163200,55112649,620,620,620,620,0
|
|
20240614,163100,55112649,620,620,620,620,0
|
|
20240614,163000,55112649,620,620,620,620,0
|
|
20240614,162900,55112649,620,620,620,620,1310
|
|
20240614,162800,55112649,620,620,620,620,0
|
|
20240614,162700,55112649,620,620,620,620,0
|
|
20240614,162600,55112649,620,620,620,620,0
|
|
20240614,162500,55112649,620,620,620,620,0
|
|
20240614,162400,55112649,620,620,620,620,0
|
|
20240614,162300,55112649,620,620,620,620,0
|
|
20240614,162200,55112649,620,620,620,620,0
|
|
20240614,162100,55112649,620,620,620,620,0
|
|
20240614,162000,55112649,620,620,620,620,0
|
|
20240614,161900,55112649,620,620,620,620,0
|
|
20240614,161800,55112649,620,620,620,620,0
|
|
20240614,161700,55112649,620,620,620,620,0
|
|
20240614,161600,55112649,620,620,620,620,0
|
|
20240614,161500,55112649,620,620,620,620,0
|
|
20240614,161400,55112649,620,620,620,620,0
|
|
20240614,161300,55112649,620,620,620,620,0
|
|
20240614,161200,55112649,620,620,620,620,0
|
|
20240614,161100,55112649,620,620,620,620,0
|
|
20240614,161000,55112649,620,620,620,620,0
|
|
20240614,160900,55112649,620,620,620,620,0
|
|
20240614,160800,55112649,620,620,620,620,0
|
|
20240614,160700,55112649,620,620,620,620,0
|
|
20240614,160600,55112649,620,620,620,620,0
|
|
20240614,160500,55112649,620,620,620,620,0
|
|
20240614,160400,55112649,620,620,620,620,0
|
|
20240614,160300,55112649,620,620,620,620,0
|
|
20240614,160200,55112649,620,620,620,620,0
|
|
20240614,160100,55112649,620,620,620,620,0
|
|
20240614,160000,55112649,620,620,620,620,0
|
|
20240614,155900,55112649,620,620,620,620,1310
|
|
20240614,155800,55112649,620,620,620,620,0
|
|
20240614,155700,55112649,620,620,620,620,0
|
|
20240614,155600,55112649,620,620,620,620,0
|
|
20240614,155500,55112649,620,620,620,620,0
|
|
20240614,155400,55112649,620,620,620,620,0
|
|
20240614,155300,55112649,620,620,620,620,0
|
|
20240614,155200,55112649,620,620,620,620,0
|
|
20240614,155100,55112649,620,620,620,620,0
|
|
20240614,155000,55112649,620,620,620,620,0
|
|
20240614,154900,55112649,620,620,620,620,0
|
|
20240614,154800,55112649,620,620,620,620,0
|
|
20240614,154700,55112649,620,620,620,620,0
|
|
20240614,154600,55112649,620,620,620,620,0
|
|
20240614,154500,55112649,620,620,620,620,0
|
|
20240614,154400,55112649,620,620,620,620,0
|
|
20240614,154300,55112649,620,620,620,620,0
|
|
20240614,154200,55112649,620,620,620,620,0
|
|
20240614,154100,55112649,620,620,620,620,0
|
|
20240614,154000,55112649,620,620,620,620,0
|
|
20240614,153900,55112649,620,620,620,620,0
|
|
20240614,153800,55112649,620,620,620,620,0
|
|
20240614,153700,55112649,620,620,620,620,0
|
|
20240614,153600,55112649,620,620,620,620,0
|
|
20240614,153500,55112649,620,620,620,620,0
|
|
20240614,153400,55112649,620,620,620,620,0
|
|
20240614,153300,55112649,620,620,620,620,0
|
|
20240614,153200,55112649,620,620,620,620,0
|
|
20240614,153100,55112649,620,620,620,620,0
|
|
20240614,153000,55112649,620,620,620,620,1310
|
|
20240614,152900,54300449,620,620,620,620,0
|
|
20240614,152800,54300449,620,620,620,620,0
|
|
20240614,152700,54300449,620,620,620,620,0
|
|
20240614,152600,54300449,620,620,620,620,0
|
|
20240614,152500,54300449,620,620,620,620,0
|
|
20240614,152400,54300449,620,620,620,620,0
|
|
20240614,152300,54300449,620,620,620,620,0
|
|
20240614,152200,54300449,620,620,620,620,0
|
|
20240614,152100,54300449,620,620,620,620,0
|
|
20240614,152000,54300449,620,620,620,620,0
|
|
20240614,151900,54300449,620,620,620,620,503
|
|
20240614,151800,53988589,623,623,623,623,0
|
|
20240614,151700,53988589,623,623,623,623,0
|
|
20240614,151600,53988589,623,623,623,623,0
|
|
20240614,151500,53988589,623,623,623,623,0
|
|
20240614,151400,53988589,623,623,623,623,0
|
|
20240614,151300,53988589,623,621,623,621,3
|
|
20240614,151200,53986724,620,620,620,620,0
|
|
20240614,151100,53986724,620,620,620,620,0
|
|
20240614,151000,53986724,620,620,620,620,158
|
|
20240614,150900,53888764,621,621,621,621,0
|
|
20240614,150800,53888764,621,621,621,621,1
|
|
20240614,150700,53888143,620,620,620,620,750
|
|
20240614,150600,53423143,623,623,623,623,0
|
|
20240614,150500,53423143,623,623,623,623,0
|
|
20240614,150400,53423143,623,621,623,621,422
|
|
20240614,150300,53160641,620,620,620,620,0
|
|
20240614,150200,53160641,620,620,620,620,0
|
|
20240614,150100,53160641,620,620,620,620,0
|
|
20240614,150000,53160641,620,621,621,620,165
|
|
20240614,145900,53058340,622,622,622,622,0
|
|
20240614,145800,53058340,622,622,622,622,0
|
|
20240614,145700,53058340,622,622,622,622,0
|
|
20240614,145600,53058340,622,622,622,622,0
|
|
20240614,145500,53058340,622,622,622,622,0
|
|
20240614,145400,53058340,622,622,622,622,0
|
|
20240614,145300,53058340,622,622,622,622,0
|
|
20240614,145200,53058340,622,622,622,622,30
|
|
20240614,145100,53039680,622,622,622,622,0
|
|
20240614,145000,53039680,622,622,622,622,776
|
|
20240614,144900,52557008,622,622,622,622,200
|
|
20240614,144800,52432608,622,622,622,622,0
|
|
20240614,144700,52432608,622,622,622,622,0
|
|
20240614,144600,52432608,622,621,622,621,218
|
|
20240614,144500,52297229,619,621,621,619,301
|
|
20240614,144400,52110310,621,621,621,619,262
|
|
20240614,144300,51947610,621,621,621,621,0
|
|
20240614,144200,51947610,621,621,621,621,0
|
|
20240614,144100,51947610,621,621,621,621,0
|
|
20240614,144000,51947610,621,621,621,621,0
|
|
20240614,143900,51947610,621,621,621,621,0
|
|
20240614,143800,51947610,621,621,621,621,0
|
|
20240614,143700,51947610,621,621,621,621,0
|
|
20240614,143600,51947610,621,621,621,621,0
|
|
20240614,143500,51947610,621,621,621,621,0
|
|
20240614,143400,51947610,621,621,621,621,0
|
|
20240614,143300,51947610,621,621,621,621,0
|
|
20240614,143200,51947610,621,621,621,621,0
|
|
20240614,143100,51947610,621,621,621,621,0
|
|
20240614,143000,51947610,621,621,621,621,0
|
|
20240614,142900,51947610,621,621,621,621,0
|
|
20240614,142800,51947610,621,621,621,621,0
|
|
20240614,142700,51947610,621,621,621,621,0
|
|
20240614,142600,51947610,621,621,621,621,0
|
|
20240614,142500,51947610,621,620,621,620,1700
|
|
20240614,142400,50892910,621,621,621,621,0
|
|
20240614,142300,50892910,621,621,621,621,0
|
|
20240614,142200,50892910,621,621,621,621,0
|
|
20240614,142100,50892910,621,621,621,621,0
|
|
20240614,142000,50892910,621,621,621,621,0
|
|
20240614,141900,50892910,621,621,621,621,0
|
|
20240614,141800,50892910,621,621,621,621,0
|
|
20240614,141700,50892910,621,621,621,621,0
|
|
20240614,141600,50892910,621,621,621,621,0
|
|
20240614,141500,50892910,621,621,621,621,30
|
|
20240614,141400,50874280,621,621,621,621,0
|
|
20240614,141300,50874280,621,621,621,621,0
|
|
20240614,141200,50874280,621,621,621,621,0
|
|
20240614,141100,50874280,621,621,621,621,0
|
|
20240614,141000,50874280,621,621,621,621,0
|
|
20240614,140900,50874280,621,621,621,621,0
|
|
20240614,140800,50874280,621,621,621,621,183
|
|
20240614,140700,50760637,621,621,621,621,0
|
|
20240614,140600,50760637,621,621,621,621,0
|
|
20240614,140500,50760637,621,621,621,621,0
|
|
20240614,140400,50760637,621,621,621,621,0
|
|
20240614,140300,50760637,621,621,621,621,0
|
|
20240614,140200,50760637,621,621,621,621,0
|
|
20240614,140100,50760637,621,621,621,621,0
|
|
20240614,140000,50760637,621,621,621,621,0
|
|
20240614,135900,50760637,621,621,621,621,0
|
|
20240614,135800,50760637,621,621,621,621,0
|
|
20240614,135700,50760637,621,621,621,621,0
|
|
20240614,135600,50760637,621,621,621,621,0
|
|
20240614,135500,50760637,621,621,621,621,0
|
|
20240614,135400,50760637,621,621,621,621,50
|
|
20240614,135300,50729587,621,621,621,621,0
|
|
20240614,135200,50729587,621,621,621,621,0
|
|
20240614,135100,50729587,621,620,621,620,510
|
|
20240614,135000,50413377,620,620,620,620,0
|
|
20240614,134900,50413377,620,620,620,620,0
|
|
20240614,134800,50413377,620,620,620,620,0
|
|
20240614,134700,50413377,620,620,620,620,8
|
|
20240614,134600,50408417,620,620,620,620,0
|
|
20240614,134500,50408417,620,620,620,620,1
|
|
20240614,134400,50407797,619,619,619,619,3
|
|
20240614,134300,50405940,620,620,620,620,0
|
|
20240614,134200,50405940,620,620,620,620,0
|
|
20240614,134100,50405940,620,620,620,620,0
|
|
20240614,134000,50405940,620,620,620,620,0
|
|
20240614,133900,50405940,620,620,620,620,0
|
|
20240614,133800,50405940,620,620,620,620,0
|
|
20240614,133700,50405940,620,620,620,620,0
|
|
20240614,133600,50405940,620,620,620,620,0
|
|
20240614,133500,50405940,620,620,620,620,0
|
|
20240614,133400,50405940,620,620,620,620,0
|
|
20240614,133300,50405940,620,620,620,620,0
|
|
20240614,133200,50405940,620,620,620,620,1
|
|
20240614,133100,50405320,619,619,619,619,0
|
|
20240614,133000,50405320,619,619,619,619,0
|
|
20240614,132900,50405320,619,619,619,619,0
|
|
20240614,132800,50405320,619,619,619,619,0
|
|
20240614,132700,50405320,619,619,619,619,0
|
|
20240614,132600,50405320,619,619,619,619,0
|
|
20240614,132500,50405320,619,619,619,619,0
|
|
20240614,132400,50405320,619,619,619,619,0
|
|
20240614,132300,50405320,619,619,619,619,50
|
|
20240614,132200,50374370,620,620,620,620,0
|
|
20240614,132100,50374370,620,620,620,620,3
|
|
20240614,132000,50372510,620,620,620,620,0
|
|
20240614,131900,50372510,620,620,620,620,0
|
|
20240614,131800,50372510,620,620,620,620,0
|
|
20240614,131700,50372510,620,620,620,620,0
|
|
20240614,131600,50372510,620,620,620,620,0
|
|
20240614,131500,50372510,620,620,620,620,0
|
|
20240614,131400,50372510,620,620,620,620,30
|
|
20240614,131300,50353910,620,620,620,620,0
|
|
20240614,131200,50353910,620,620,620,620,90
|
|
20240614,131100,50298110,620,620,620,620,630
|
|
20240614,131000,49907510,620,620,620,620,0
|
|
20240614,130900,49907510,620,620,620,620,370
|
|
20240614,130800,49678110,620,620,620,620,0
|
|
20240614,130700,49678110,620,620,620,620,0
|
|
20240614,130600,49678110,620,620,620,620,0
|
|
20240614,130500,49678110,620,620,620,620,0
|
|
20240614,130400,49678110,620,620,620,620,200
|
|
20240614,130300,49554110,621,621,621,621,0
|
|
20240614,130200,49554110,621,621,621,621,0
|
|
20240614,130100,49554110,621,621,621,621,0
|
|
20240614,130000,49554110,621,621,621,621,0
|
|
20240614,125900,49554110,621,621,621,621,0
|
|
20240614,125800,49554110,621,621,621,621,0
|
|
20240614,125700,49554110,621,621,621,621,1
|
|
20240614,125600,49553489,616,621,621,616,5
|
|
20240614,125500,49550389,621,621,621,621,0
|
|
20240614,125400,49550389,621,621,621,621,0
|
|
20240614,125300,49550389,621,621,621,621,0
|
|
20240614,125200,49550389,621,621,621,621,0
|
|
20240614,125100,49550389,621,621,621,621,0
|
|
20240614,125000,49550389,621,621,621,621,0
|
|
20240614,124900,49550389,621,621,621,621,0
|
|
20240614,124800,49550389,621,621,621,621,0
|
|
20240614,124700,49550389,621,621,621,621,50
|
|
20240614,124600,49519339,621,621,621,621,0
|
|
20240614,124500,49519339,621,621,621,621,10
|
|
20240614,124400,49513129,620,620,620,620,250
|
|
20240614,124300,49358129,619,616,619,616,151
|
|
20240614,124200,49264960,615,616,620,615,19181
|
|
20240614,124100,37455603,618,618,618,618,428
|
|
20240614,124000,37191099,615,615,615,615,0
|
|
20240614,123900,37191099,615,615,615,615,0
|
|
20240614,123800,37191099,615,615,615,615,0
|
|
20240614,123700,37191099,615,615,615,615,0
|
|
20240614,123600,37191099,615,615,615,615,0
|
|
20240614,123500,37191099,615,615,615,615,0
|
|
20240614,123400,37191099,615,615,615,615,0
|
|
20240614,123300,37191099,615,615,615,615,0
|
|
20240614,123200,37191099,615,615,615,615,0
|
|
20240614,123100,37191099,615,615,615,615,0
|
|
20240614,123000,37191099,615,615,615,615,0
|
|
20240614,122900,37191099,615,615,615,615,0
|
|
20240614,122800,37191099,615,615,615,615,0
|
|
20240614,122700,37191099,615,615,615,615,2254
|
|
20240614,122600,35804889,616,616,616,616,80
|
|
20240614,122500,35755609,618,618,618,618,0
|
|
20240614,122400,35755609,618,618,618,618,0
|
|
20240614,122300,35755609,618,618,618,618,0
|
|
20240614,122200,35755609,618,618,618,618,0
|
|
20240614,122100,35755609,618,618,618,618,20
|
|
20240614,122000,35743249,618,618,618,618,0
|
|
20240614,121900,35743249,618,618,618,618,0
|
|
20240614,121800,35743249,618,618,618,618,0
|
|
20240614,121700,35743249,618,618,618,618,0
|
|
20240614,121600,35743249,618,618,618,618,0
|
|
20240614,121500,35743249,618,618,618,618,0
|
|
20240614,121400,35743249,618,618,618,618,0
|
|
20240614,121300,35743249,618,618,618,618,199
|
|
20240614,121200,35620267,616,616,616,616,0
|
|
20240614,121100,35620267,616,616,616,616,0
|
|
20240614,121000,35620267,616,616,616,616,0
|
|
20240614,120900,35620267,616,616,616,616,0
|
|
20240614,120800,35620267,616,616,616,616,0
|
|
20240614,120700,35620267,616,616,616,616,0
|
|
20240614,120600,35620267,616,616,616,616,200
|
|
20240614,120500,35497067,616,616,616,616,0
|
|
20240614,120400,35497067,616,616,616,616,0
|
|
20240614,120300,35497067,616,616,616,616,0
|
|
20240614,120200,35497067,616,616,616,616,0
|
|
20240614,120100,35497067,616,616,616,616,0
|
|
20240614,120000,35497067,616,616,616,616,0
|
|
20240614,115900,35497067,616,616,616,616,0
|
|
20240614,115800,35497067,616,616,616,616,0
|
|
20240614,115700,35497067,616,616,616,616,0
|
|
20240614,115600,35497067,616,616,616,616,28
|
|
20240614,115500,35479819,615,615,615,615,0
|
|
20240614,115400,35479819,615,615,615,615,0
|
|
20240614,115300,35479819,615,615,615,615,0
|
|
20240614,115200,35479819,615,615,615,615,0
|
|
20240614,115100,35479819,615,615,615,615,0
|
|
20240614,115000,35479819,615,615,615,615,0
|
|
20240614,114900,35479819,615,615,615,615,0
|
|
20240614,114800,35479819,615,615,615,615,0
|
|
20240614,114700,35479819,615,615,615,615,0
|
|
20240614,114600,35479819,615,615,615,615,0
|
|
20240614,114500,35479819,615,615,615,615,0
|
|
20240614,114400,35479819,615,615,615,615,0
|
|
20240614,114300,35479819,615,615,615,615,0
|
|
20240614,114200,35479819,615,615,615,615,0
|
|
20240614,114100,35479819,615,615,615,615,0
|
|
20240614,114000,35479819,615,615,615,615,0
|
|
20240614,113900,35479819,615,615,615,615,0
|
|
20240614,113800,35479819,615,615,615,615,0
|
|
20240614,113700,35479819,615,615,615,615,0
|
|
20240614,113600,35479819,615,615,615,615,0
|
|
20240614,113500,35479819,615,615,615,615,0
|
|
20240614,113400,35479819,615,615,615,615,0
|
|
20240614,113300,35479819,615,615,615,615,0
|
|
20240614,113200,35479819,615,615,615,615,2000
|
|
20240614,113100,34249819,618,618,618,618,0
|
|
20240614,113000,34249819,618,618,618,618,0
|
|
20240614,112900,34249819,618,618,618,618,1
|
|
20240614,112800,34249201,615,615,615,615,0
|
|
20240614,112700,34249201,615,615,615,615,1
|
|
20240614,112600,34248586,618,618,618,618,0
|
|
20240614,112500,34248586,618,618,618,618,1
|
|
20240614,112400,34247968,618,618,618,618,0
|
|
20240614,112300,34247968,618,618,618,618,0
|
|
20240614,112200,34247968,618,618,618,618,0
|
|
20240614,112100,34247968,618,618,618,618,0
|
|
20240614,112000,34247968,618,618,618,618,0
|
|
20240614,111900,34247968,618,618,618,618,0
|
|
20240614,111800,34247968,618,618,618,618,0
|
|
20240614,111700,34247968,618,618,618,618,0
|
|
20240614,111600,34247968,618,618,618,618,0
|
|
20240614,111500,34247968,618,618,618,618,100
|
|
20240614,111400,34186168,618,618,618,618,0
|
|
20240614,111300,34186168,618,618,618,618,0
|
|
20240614,111200,34186168,618,618,618,618,0
|
|
20240614,111100,34186168,618,618,618,618,0
|
|
20240614,111000,34186168,618,618,618,618,0
|
|
20240614,110900,34186168,618,618,618,618,30
|
|
20240614,110800,34167628,618,618,618,618,0
|
|
20240614,110700,34167628,618,618,618,618,0
|
|
20240614,110600,34167628,618,618,618,618,0
|
|
20240614,110500,34167628,618,618,618,618,0
|
|
20240614,110400,34167628,618,618,618,618,0
|
|
20240614,110300,34167628,618,618,618,618,0
|
|
20240614,110200,34167628,618,618,618,618,0
|
|
20240614,110100,34167628,618,618,618,618,0
|
|
20240614,110000,34167628,618,618,618,618,0
|
|
20240614,105900,34167628,618,618,618,618,0
|
|
20240614,105800,34167628,618,618,618,618,0
|
|
20240614,105700,34167628,618,618,618,618,0
|
|
20240614,105600,34167628,618,618,618,618,0
|
|
20240614,105500,34167628,618,618,618,618,0
|
|
20240614,105400,34167628,618,618,618,618,0
|
|
20240614,105300,34167628,618,618,618,618,0
|
|
20240614,105200,34167628,618,618,618,618,0
|
|
20240614,105100,34167628,618,618,618,618,0
|
|
20240614,105000,34167628,618,616,618,616,500
|
|
20240614,104900,33859204,613,613,613,613,0
|
|
20240614,104800,33859204,613,613,613,613,0
|
|
20240614,104700,33859204,613,613,613,613,0
|
|
20240614,104600,33859204,613,613,613,613,0
|
|
20240614,104500,33859204,613,613,613,613,0
|
|
20240614,104400,33859204,613,613,613,613,0
|
|
20240614,104300,33859204,613,614,614,613,266
|
|
20240614,104200,33696145,613,613,613,613,0
|
|
20240614,104100,33696145,613,615,615,613,965
|
|
20240614,104000,33103848,616,616,616,616,50
|
|
20240614,103900,33073048,616,616,616,616,0
|
|
20240614,103800,33073048,616,616,616,616,0
|
|
20240614,103700,33073048,616,616,616,616,0
|
|
20240614,103600,33073048,616,616,616,616,1
|
|
20240614,103500,33072432,616,616,616,616,0
|
|
20240614,103400,33072432,616,616,616,616,0
|
|
20240614,103300,33072432,616,616,616,616,0
|
|
20240614,103200,33072432,616,616,616,616,0
|
|
20240614,103100,33072432,616,616,616,616,0
|
|
20240614,103000,33072432,616,616,616,616,224
|
|
20240614,102900,32934448,618,618,618,618,0
|
|
20240614,102800,32934448,618,618,618,618,0
|
|
20240614,102700,32934448,618,618,618,618,0
|
|
20240614,102600,32934448,618,618,618,618,0
|
|
20240614,102500,32934448,618,618,618,618,0
|
|
20240614,102400,32934448,618,618,618,618,2200
|
|
20240614,102300,31574848,618,618,618,618,0
|
|
20240614,102200,31574848,618,618,618,618,0
|
|
20240614,102100,31574848,618,618,618,618,5
|
|
20240614,102000,31571758,618,618,618,618,1
|
|
20240614,101900,31571140,614,614,614,614,0
|
|
20240614,101800,31571140,614,614,614,614,0
|
|
20240614,101700,31571140,614,614,614,614,0
|
|
20240614,101600,31571140,614,614,614,614,0
|
|
20240614,101500,31571140,614,614,614,614,100
|
|
20240614,101400,31509740,614,614,614,614,0
|
|
20240614,101300,31509740,614,614,614,614,1
|
|
20240614,101200,31509126,615,615,615,615,0
|
|
20240614,101100,31509126,615,615,615,615,0
|
|
20240614,101000,31509126,615,615,615,615,9
|
|
20240614,100900,31503591,615,615,615,615,0
|
|
20240614,100800,31503591,615,615,615,615,0
|
|
20240614,100700,31503591,615,615,615,615,1956
|
|
20240614,100600,30300651,615,615,615,615,0
|
|
20240614,100500,30300651,615,615,615,615,7
|
|
20240614,100400,30296346,612,612,612,612,0
|
|
20240614,100300,30296346,612,612,612,612,0
|
|
20240614,100200,30296346,612,612,612,612,0
|
|
20240614,100100,30296346,612,613,613,612,1897
|
|
20240614,100000,29135055,614,614,614,614,144
|
|
20240614,095900,29046639,614,614,614,614,60
|
|
20240614,095800,29009799,614,614,614,614,5
|
|
20240614,095700,29006729,614,614,614,614,110
|
|
20240614,095600,28939189,614,615,615,614,2
|
|
20240614,095500,28937960,613,613,613,613,130
|
|
20240614,095400,28858270,613,615,615,613,54
|
|
20240614,095300,28825151,618,618,618,618,1
|
|
20240614,095200,28824533,614,614,614,614,0
|
|
20240614,095100,28824533,614,614,614,614,0
|
|
20240614,095000,28824533,614,614,614,614,0
|
|
20240614,094900,28824533,614,614,614,614,0
|
|
20240614,094800,28824533,614,614,614,614,0
|
|
20240614,094700,28824533,614,614,614,614,1106
|
|
20240614,094600,28145449,614,614,614,614,0
|
|
20240614,094500,28145449,614,614,614,614,150
|
|
20240614,094400,28053349,614,614,614,614,1
|
|
20240614,094300,28052735,614,614,614,614,0
|
|
20240614,094200,28052735,614,614,614,614,0
|
|
20240614,094100,28052735,614,614,614,614,1875
|
|
20240614,094000,26901485,615,615,615,615,351
|
|
20240614,093900,26685620,615,615,615,615,650
|
|
20240614,093800,26285870,616,616,616,616,0
|
|
20240614,093700,26285870,616,616,616,616,0
|
|
20240614,093600,26285870,616,616,616,616,1
|
|
20240614,093500,26285254,615,615,615,615,0
|
|
20240614,093400,26285254,615,615,615,615,313
|
|
20240614,093300,26092759,616,616,616,616,0
|
|
20240614,093200,26092759,616,616,616,616,0
|
|
20240614,093100,26092759,616,616,616,616,300
|
|
20240614,093000,25907959,619,619,619,619,0
|
|
20240614,092900,25907959,619,619,619,619,0
|
|
20240614,092800,25907959,619,619,619,619,0
|
|
20240614,092700,25907959,619,619,619,619,0
|
|
20240614,092600,25907959,619,619,619,619,59
|
|
20240614,092500,25871438,616,616,616,616,0
|
|
20240614,092400,25871438,616,616,616,616,1000
|
|
20240614,092300,25255438,619,619,619,619,50
|
|
20240614,092200,25224488,619,619,619,619,0
|
|
20240614,092100,25224488,619,619,619,619,0
|
|
20240614,092000,25224488,619,619,619,619,0
|
|
20240614,091900,25224488,619,619,619,619,0
|
|
20240614,091800,25224488,619,619,619,619,100
|
|
20240614,091700,25162588,619,619,619,619,0
|
|
20240614,091600,25162588,619,619,619,619,0
|
|
20240614,091500,25162588,619,619,619,619,0
|
|
20240614,091400,25162588,619,619,619,619,0
|
|
20240614,091300,25162588,619,619,619,619,0
|
|
20240614,091200,25162588,619,619,619,619,1
|
|
20240614,091100,25161969,616,616,616,616,1
|
|
20240614,091000,25161353,618,616,618,616,22
|
|
20240614,090900,25147761,621,618,621,618,22
|
|
20240614,090800,25134162,617,619,619,617,35974
|
|
20240614,090700,2866279,622,622,622,622,101
|
|
20240614,090600,2803457,622,622,622,622,0
|
|
20240614,090500,2803457,622,620,622,620,3
|
|
20240614,090400,2801594,619,619,619,619,0
|
|
20240614,090300,2801594,619,619,619,619,0
|
|
20240614,090200,2801594,619,619,619,619,0
|
|
20240614,090100,2801594,619,619,619,619,0
|
|
20240614,090000,2801594,619,619,619,619,4526
|