599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185600,55229958,544,544,544,544,1297
|
|
20240618,185500,55229958,544,544,544,544,0
|
|
20240618,185400,55229958,544,544,544,544,0
|
|
20240618,185300,55229958,544,544,544,544,0
|
|
20240618,185200,55229958,544,544,544,544,0
|
|
20240618,185100,55229958,544,544,544,544,0
|
|
20240618,185000,55229958,544,544,544,544,0
|
|
20240618,184900,55229958,544,544,544,544,0
|
|
20240618,184800,55229958,544,544,544,544,0
|
|
20240618,184700,55229958,544,544,544,544,0
|
|
20240618,184600,55229958,544,544,544,544,0
|
|
20240618,184500,55229958,544,544,544,544,0
|
|
20240618,184400,55229958,544,544,544,544,0
|
|
20240618,184300,55229958,544,544,544,544,0
|
|
20240618,184200,55229958,544,544,544,544,0
|
|
20240618,184100,55229958,544,544,544,544,0
|
|
20240618,184000,55229958,544,544,544,544,0
|
|
20240618,183900,55229958,544,544,544,544,0
|
|
20240618,183800,55229958,544,544,544,544,0
|
|
20240618,183700,55229958,544,544,544,544,0
|
|
20240618,183600,55229958,544,544,544,544,0
|
|
20240618,183500,55229958,544,544,544,544,0
|
|
20240618,183400,55229958,544,544,544,544,0
|
|
20240618,183300,55229958,544,544,544,544,0
|
|
20240618,183200,55229958,544,544,544,544,0
|
|
20240618,183100,55229958,544,544,544,544,0
|
|
20240618,183000,55229958,544,544,544,544,0
|
|
20240618,182900,55229958,544,544,544,544,0
|
|
20240618,182800,55229958,544,544,544,544,0
|
|
20240618,182700,55229958,544,544,544,544,0
|
|
20240618,182600,55229958,544,544,544,544,1297
|
|
20240618,182500,55229958,544,544,544,544,0
|
|
20240618,182400,55229958,544,544,544,544,0
|
|
20240618,182300,55229958,544,544,544,544,0
|
|
20240618,182200,55229958,544,544,544,544,0
|
|
20240618,182100,55229958,544,544,544,544,0
|
|
20240618,182000,55229958,544,544,544,544,0
|
|
20240618,181900,55229958,544,544,544,544,0
|
|
20240618,181800,55229958,544,544,544,544,0
|
|
20240618,181700,55229958,544,544,544,544,0
|
|
20240618,181600,55229958,544,544,544,544,0
|
|
20240618,181500,55229958,544,544,544,544,0
|
|
20240618,181400,55229958,544,544,544,544,0
|
|
20240618,181300,55229958,544,544,544,544,0
|
|
20240618,181200,55229958,544,544,544,544,0
|
|
20240618,181100,55229958,544,544,544,544,0
|
|
20240618,181000,55229958,544,544,544,544,0
|
|
20240618,180900,55229958,544,544,544,544,0
|
|
20240618,180800,55229958,544,544,544,544,0
|
|
20240618,180700,55229958,544,544,544,544,0
|
|
20240618,180600,55229958,544,544,544,544,0
|
|
20240618,180500,55229958,544,544,544,544,0
|
|
20240618,180400,55229958,544,544,544,544,0
|
|
20240618,180300,55229958,544,544,544,544,0
|
|
20240618,180200,55229958,544,544,544,544,0
|
|
20240618,180100,55229958,544,544,544,544,0
|
|
20240618,180000,55229958,544,544,544,544,0
|
|
20240618,175900,55229958,544,544,544,544,0
|
|
20240618,175800,55229958,544,544,544,544,0
|
|
20240618,175700,55229958,544,544,544,544,0
|
|
20240618,175600,55229958,544,544,544,544,1297
|
|
20240618,175500,55229958,544,544,544,544,0
|
|
20240618,175400,55229958,544,544,544,544,0
|
|
20240618,175300,55229958,544,544,544,544,0
|
|
20240618,175200,55229958,544,544,544,544,0
|
|
20240618,175100,55229958,544,544,544,544,0
|
|
20240618,175000,55229958,544,544,544,544,0
|
|
20240618,174900,55229958,544,544,544,544,0
|
|
20240618,174800,55229958,544,544,544,544,0
|
|
20240618,174700,55229958,544,544,544,544,0
|
|
20240618,174600,55229958,544,544,544,544,0
|
|
20240618,174500,55229958,544,544,544,544,0
|
|
20240618,174400,55229958,544,544,544,544,0
|
|
20240618,174300,55229958,544,544,544,544,0
|
|
20240618,174200,55229958,544,544,544,544,0
|
|
20240618,174100,55229958,544,544,544,544,0
|
|
20240618,174000,55229958,544,544,544,544,0
|
|
20240618,173900,55229958,544,544,544,544,0
|
|
20240618,173800,55229958,544,544,544,544,0
|
|
20240618,173700,55229958,544,544,544,544,0
|
|
20240618,173600,55229958,544,544,544,544,0
|
|
20240618,173500,55229958,544,544,544,544,0
|
|
20240618,173400,55229958,544,544,544,544,0
|
|
20240618,173300,55229958,544,544,544,544,0
|
|
20240618,173200,55229958,544,544,544,544,0
|
|
20240618,173100,55229958,544,544,544,544,0
|
|
20240618,173000,55229958,544,544,544,544,0
|
|
20240618,172900,55229958,544,544,544,544,0
|
|
20240618,172800,55229958,544,544,544,544,0
|
|
20240618,172700,55229958,544,544,544,544,0
|
|
20240618,172600,55229958,544,544,544,544,1297
|
|
20240618,172500,55229958,544,544,544,544,0
|
|
20240618,172400,55229958,544,544,544,544,0
|
|
20240618,172300,55229958,544,544,544,544,0
|
|
20240618,172200,55229958,544,544,544,544,0
|
|
20240618,172100,55229958,544,544,544,544,0
|
|
20240618,172000,55229958,544,544,544,544,0
|
|
20240618,171900,55229958,544,544,544,544,0
|
|
20240618,171800,55229958,544,544,544,544,0
|
|
20240618,171700,55229958,544,544,544,544,0
|
|
20240618,171600,55229958,544,544,544,544,0
|
|
20240618,171500,55229958,544,544,544,544,0
|
|
20240618,171400,55229958,544,544,544,544,0
|
|
20240618,171300,55229958,544,544,544,544,0
|
|
20240618,171200,55229958,544,544,544,544,0
|
|
20240618,171100,55229958,544,544,544,544,0
|
|
20240618,171000,55229958,544,544,544,544,0
|
|
20240618,170900,55229958,544,544,544,544,0
|
|
20240618,170800,55229958,544,544,544,544,0
|
|
20240618,170700,55229958,544,544,544,544,0
|
|
20240618,170600,55229958,544,544,544,544,0
|
|
20240618,170500,55229958,544,544,544,544,0
|
|
20240618,170400,55229958,544,544,544,544,0
|
|
20240618,170300,55229958,544,544,544,544,0
|
|
20240618,170200,55229958,544,544,544,544,0
|
|
20240618,170100,55229958,544,544,544,544,0
|
|
20240618,170000,55229958,544,544,544,544,0
|
|
20240618,165900,55229958,544,544,544,544,0
|
|
20240618,165800,55229958,544,544,544,544,0
|
|
20240618,165700,55229958,544,544,544,544,0
|
|
20240618,165600,55229958,544,544,544,544,1297
|
|
20240618,165500,55229958,544,544,544,544,0
|
|
20240618,165400,55229958,544,544,544,544,0
|
|
20240618,165300,55229958,544,544,544,544,0
|
|
20240618,165200,55229958,544,544,544,544,0
|
|
20240618,165100,55229958,544,544,544,544,0
|
|
20240618,165000,55229958,544,544,544,544,0
|
|
20240618,164900,55229958,544,544,544,544,0
|
|
20240618,164800,55229958,544,544,544,544,0
|
|
20240618,164700,55229958,544,544,544,544,0
|
|
20240618,164600,55229958,544,544,544,544,0
|
|
20240618,164500,55229958,544,544,544,544,0
|
|
20240618,164400,55229958,544,544,544,544,0
|
|
20240618,164300,55229958,544,544,544,544,0
|
|
20240618,164200,55229958,544,544,544,544,0
|
|
20240618,164100,55229958,544,544,544,544,0
|
|
20240618,164000,55229958,544,544,544,544,0
|
|
20240618,163900,55229958,544,544,544,544,0
|
|
20240618,163800,55229958,544,544,544,544,0
|
|
20240618,163700,55229958,544,544,544,544,0
|
|
20240618,163600,55229958,544,544,544,544,0
|
|
20240618,163500,55229958,544,544,544,544,0
|
|
20240618,163400,55229958,544,544,544,544,0
|
|
20240618,163300,55229958,544,544,544,544,0
|
|
20240618,163200,55229958,544,544,544,544,0
|
|
20240618,163100,55229958,544,544,544,544,0
|
|
20240618,163000,55229958,544,544,544,544,0
|
|
20240618,162900,55229958,544,544,544,544,0
|
|
20240618,162800,55229958,544,544,544,544,0
|
|
20240618,162700,55229958,544,544,544,544,0
|
|
20240618,162600,55229958,544,544,544,544,1297
|
|
20240618,162500,55229958,544,544,544,544,0
|
|
20240618,162400,55229958,544,544,544,544,0
|
|
20240618,162300,55229958,544,544,544,544,0
|
|
20240618,162200,55229958,544,544,544,544,0
|
|
20240618,162100,55229958,544,544,544,544,0
|
|
20240618,162000,55229958,544,544,544,544,0
|
|
20240618,161900,55229958,544,544,544,544,0
|
|
20240618,161800,55229958,544,544,544,544,0
|
|
20240618,161700,55229958,544,544,544,544,0
|
|
20240618,161600,55229958,544,544,544,544,0
|
|
20240618,161500,55229958,544,544,544,544,0
|
|
20240618,161400,55229958,544,544,544,544,0
|
|
20240618,161300,55229958,544,544,544,544,0
|
|
20240618,161200,55229958,544,544,544,544,0
|
|
20240618,161100,55229958,544,544,544,544,0
|
|
20240618,161000,55229958,544,544,544,544,0
|
|
20240618,160900,55229958,544,544,544,544,0
|
|
20240618,160800,55229958,544,544,544,544,0
|
|
20240618,160700,55229958,544,544,544,544,0
|
|
20240618,160600,55229958,544,544,544,544,0
|
|
20240618,160500,55229958,544,544,544,544,0
|
|
20240618,160400,55229958,544,544,544,544,0
|
|
20240618,160300,55229958,544,544,544,544,0
|
|
20240618,160200,55229958,544,544,544,544,0
|
|
20240618,160100,55229958,544,544,544,544,0
|
|
20240618,160000,55229958,544,544,544,544,0
|
|
20240618,155900,55229958,544,544,544,544,0
|
|
20240618,155800,55229958,544,544,544,544,0
|
|
20240618,155700,55229958,544,544,544,544,0
|
|
20240618,155600,55229958,544,544,544,544,1297
|
|
20240618,155500,55229958,544,544,544,544,0
|
|
20240618,155400,55229958,544,544,544,544,0
|
|
20240618,155300,55229958,544,544,544,544,0
|
|
20240618,155200,55229958,544,544,544,544,0
|
|
20240618,155100,55229958,544,544,544,544,0
|
|
20240618,155000,55229958,544,544,544,544,0
|
|
20240618,154900,55229958,544,544,544,544,0
|
|
20240618,154800,55229958,544,544,544,544,0
|
|
20240618,154700,55229958,544,544,544,544,0
|
|
20240618,154600,55229958,544,544,544,544,0
|
|
20240618,154500,55229958,544,544,544,544,0
|
|
20240618,154400,55229958,544,544,544,544,0
|
|
20240618,154300,55229958,544,544,544,544,0
|
|
20240618,154200,55229958,544,544,544,544,0
|
|
20240618,154100,55229958,544,544,544,544,0
|
|
20240618,154000,55229958,544,544,544,544,0
|
|
20240618,153900,55229958,544,544,544,544,0
|
|
20240618,153800,55229958,544,544,544,544,0
|
|
20240618,153700,55229958,544,544,544,544,0
|
|
20240618,153600,55229958,544,544,544,544,0
|
|
20240618,153500,55229958,544,544,544,544,0
|
|
20240618,153400,55229958,544,544,544,544,0
|
|
20240618,153300,55229958,544,544,544,544,0
|
|
20240618,153200,55229958,544,544,544,544,0
|
|
20240618,153100,55229958,544,544,544,544,0
|
|
20240618,153000,55229958,544,544,544,544,1297
|
|
20240618,152900,54524390,548,548,548,548,0
|
|
20240618,152800,54524390,548,548,548,548,0
|
|
20240618,152700,54524390,548,548,548,548,0
|
|
20240618,152600,54524390,548,548,548,548,0
|
|
20240618,152500,54524390,548,548,548,548,0
|
|
20240618,152400,54524390,548,548,548,548,0
|
|
20240618,152300,54524390,548,548,548,548,0
|
|
20240618,152200,54524390,548,548,548,548,0
|
|
20240618,152100,54524390,548,548,548,548,0
|
|
20240618,152000,54524390,548,548,548,548,0
|
|
20240618,151900,54524390,548,545,548,544,356
|
|
20240618,151800,54330436,546,546,546,546,1
|
|
20240618,151700,54329890,545,546,546,544,591
|
|
20240618,151600,54007936,546,546,546,546,1
|
|
20240618,151500,54007390,548,546,548,545,5
|
|
20240618,151400,54004656,544,544,544,544,0
|
|
20240618,151300,54004656,544,546,548,544,3
|
|
20240618,151200,54003018,544,544,544,544,0
|
|
20240618,151100,54003018,544,546,546,544,14
|
|
20240618,151000,53995378,545,546,546,545,1042
|
|
20240618,150900,53427463,548,548,548,548,0
|
|
20240618,150800,53427463,548,548,548,548,0
|
|
20240618,150700,53427463,548,548,548,548,0
|
|
20240618,150600,53427463,548,548,548,548,0
|
|
20240618,150500,53427463,548,548,548,548,0
|
|
20240618,150400,53427463,548,548,548,548,1
|
|
20240618,150300,53426915,546,546,546,546,0
|
|
20240618,150200,53426915,546,546,546,546,0
|
|
20240618,150100,53426915,546,546,546,546,1
|
|
20240618,150000,53426369,548,548,548,548,0
|
|
20240618,145900,53426369,548,548,548,548,0
|
|
20240618,145800,53426369,548,548,548,548,0
|
|
20240618,145700,53426369,548,548,548,548,1
|
|
20240618,145600,53425821,546,546,546,546,0
|
|
20240618,145500,53425821,546,546,546,546,0
|
|
20240618,145400,53425821,546,546,546,546,0
|
|
20240618,145300,53425821,546,546,546,546,1
|
|
20240618,145200,53425275,548,548,548,548,0
|
|
20240618,145100,53425275,548,548,548,548,0
|
|
20240618,145000,53425275,548,548,548,548,0
|
|
20240618,144900,53425275,548,548,548,548,24
|
|
20240618,144800,53412123,546,546,546,546,0
|
|
20240618,144700,53412123,546,546,546,546,1
|
|
20240618,144600,53411577,548,548,548,548,0
|
|
20240618,144500,53411577,548,548,548,548,0
|
|
20240618,144400,53411577,548,548,548,548,24
|
|
20240618,144300,53398425,546,546,546,546,0
|
|
20240618,144200,53398425,546,546,546,546,0
|
|
20240618,144100,53398425,546,546,546,546,0
|
|
20240618,144000,53398425,546,546,546,546,1
|
|
20240618,143900,53397879,548,548,548,548,0
|
|
20240618,143800,53397879,548,548,548,548,16
|
|
20240618,143700,53389111,546,546,546,546,0
|
|
20240618,143600,53389111,546,546,546,546,0
|
|
20240618,143500,53389111,546,546,546,546,0
|
|
20240618,143400,53389111,546,546,546,546,1
|
|
20240618,143300,53388565,551,548,551,548,2
|
|
20240618,143200,53387466,546,546,546,546,0
|
|
20240618,143100,53387466,546,546,546,546,1
|
|
20240618,143000,53386920,548,548,548,548,2
|
|
20240618,142900,53385824,548,548,548,548,1
|
|
20240618,142800,53385276,551,551,551,551,0
|
|
20240618,142700,53385276,551,551,551,551,0
|
|
20240618,142600,53385276,551,551,551,551,0
|
|
20240618,142500,53385276,551,551,551,551,0
|
|
20240618,142400,53385276,551,551,551,551,0
|
|
20240618,142300,53385276,551,551,551,551,0
|
|
20240618,142200,53385276,551,551,551,551,0
|
|
20240618,142100,53385276,551,548,551,548,40
|
|
20240618,142000,53363239,551,548,551,548,2
|
|
20240618,141900,53362140,546,546,546,546,0
|
|
20240618,141800,53362140,546,546,546,546,0
|
|
20240618,141700,53362140,546,546,546,546,0
|
|
20240618,141600,53362140,546,546,546,546,0
|
|
20240618,141500,53362140,546,546,546,546,0
|
|
20240618,141400,53362140,546,547,547,546,2010
|
|
20240618,141300,52264331,552,552,552,552,0
|
|
20240618,141200,52264331,552,552,552,552,0
|
|
20240618,141100,52264331,552,552,552,552,0
|
|
20240618,141000,52264331,552,552,552,552,0
|
|
20240618,140900,52264331,552,549,552,549,2
|
|
20240618,140800,52263230,549,549,549,549,10
|
|
20240618,140700,52257740,552,552,552,552,0
|
|
20240618,140600,52257740,552,552,552,552,0
|
|
20240618,140500,52257740,552,552,552,552,0
|
|
20240618,140400,52257740,552,552,552,552,0
|
|
20240618,140300,52257740,552,552,552,552,0
|
|
20240618,140200,52257740,552,551,552,551,2
|
|
20240618,140100,52256637,549,549,549,549,0
|
|
20240618,140000,52256637,549,549,549,549,0
|
|
20240618,135900,52256637,549,549,549,549,1
|
|
20240618,135800,52256088,552,551,552,551,40
|
|
20240618,135700,52234009,552,552,552,552,0
|
|
20240618,135600,52234009,552,552,552,552,0
|
|
20240618,135500,52234009,552,552,552,552,0
|
|
20240618,135400,52234009,552,552,552,552,0
|
|
20240618,135300,52234009,552,552,552,552,0
|
|
20240618,135200,52234009,552,552,552,552,0
|
|
20240618,135100,52234009,552,552,552,552,0
|
|
20240618,135000,52234009,552,551,552,551,2
|
|
20240618,134900,52232906,550,550,550,550,0
|
|
20240618,134800,52232906,550,550,550,550,10
|
|
20240618,134700,52227406,552,552,552,552,0
|
|
20240618,134600,52227406,552,552,552,552,0
|
|
20240618,134500,52227406,552,552,552,552,0
|
|
20240618,134400,52227406,552,552,552,552,0
|
|
20240618,134300,52227406,552,552,552,552,0
|
|
20240618,134200,52227406,552,552,552,552,0
|
|
20240618,134100,52227406,552,552,552,552,24
|
|
20240618,134000,52214158,552,552,552,552,0
|
|
20240618,133900,52214158,552,552,552,552,0
|
|
20240618,133800,52214158,552,552,552,552,0
|
|
20240618,133700,52214158,552,552,552,552,0
|
|
20240618,133600,52214158,552,552,552,552,0
|
|
20240618,133500,52214158,552,552,552,552,40
|
|
20240618,133400,52192078,552,552,552,552,0
|
|
20240618,133300,52192078,552,552,552,552,0
|
|
20240618,133200,52192078,552,552,552,552,0
|
|
20240618,133100,52192078,552,552,552,552,0
|
|
20240618,133000,52192078,552,552,552,552,0
|
|
20240618,132900,52192078,552,552,552,552,0
|
|
20240618,132800,52192078,552,552,552,552,0
|
|
20240618,132700,52192078,552,552,552,552,1
|
|
20240618,132600,52191526,549,549,549,549,1
|
|
20240618,132500,52190977,552,552,552,552,0
|
|
20240618,132400,52190977,552,552,552,552,0
|
|
20240618,132300,52190977,552,552,552,552,0
|
|
20240618,132200,52190977,552,552,552,552,0
|
|
20240618,132100,52190977,552,552,552,552,0
|
|
20240618,132000,52190977,552,552,552,552,0
|
|
20240618,131900,52190977,552,549,552,549,2
|
|
20240618,131800,52189876,549,549,549,549,0
|
|
20240618,131700,52189876,549,549,549,549,0
|
|
20240618,131600,52189876,549,552,552,548,11
|
|
20240618,131500,52183811,552,549,552,549,11
|
|
20240618,131400,52177769,552,552,552,552,0
|
|
20240618,131300,52177769,552,548,552,548,64
|
|
20240618,131200,52142445,552,548,552,548,40
|
|
20240618,131100,52120369,552,552,552,552,0
|
|
20240618,131000,52120369,552,552,552,552,0
|
|
20240618,130900,52120369,552,552,552,552,0
|
|
20240618,130800,52120369,552,548,552,548,2
|
|
20240618,130700,52119269,552,552,552,552,0
|
|
20240618,130600,52119269,552,552,552,552,0
|
|
20240618,130500,52119269,552,552,552,552,0
|
|
20240618,130400,52119269,552,552,552,552,0
|
|
20240618,130300,52119269,552,552,552,552,0
|
|
20240618,130200,52119269,552,548,552,548,2
|
|
20240618,130100,52118169,552,552,552,552,0
|
|
20240618,130000,52118169,552,552,552,552,0
|
|
20240618,125900,52118169,552,552,552,552,0
|
|
20240618,125800,52118169,552,552,552,552,0
|
|
20240618,125700,52118169,552,552,552,552,0
|
|
20240618,125600,52118169,552,552,552,552,0
|
|
20240618,125500,52118169,552,552,552,552,0
|
|
20240618,125400,52118169,552,552,552,552,0
|
|
20240618,125300,52118169,552,552,552,552,0
|
|
20240618,125200,52118169,552,548,552,548,2
|
|
20240618,125100,52117069,546,546,546,546,182
|
|
20240618,125000,52017697,552,552,552,552,0
|
|
20240618,124900,52017697,552,547,552,547,40
|
|
20240618,124800,51995791,547,547,547,547,442
|
|
20240618,124700,51754017,547,547,547,547,0
|
|
20240618,124600,51754017,547,547,547,547,0
|
|
20240618,124500,51754017,547,547,547,547,2297
|
|
20240618,124400,50497558,547,549,549,547,18
|
|
20240618,124300,50487710,552,549,552,549,3
|
|
20240618,124200,50486058,547,547,547,547,178
|
|
20240618,124100,50388692,553,553,553,553,0
|
|
20240618,124000,50388692,553,553,553,553,0
|
|
20240618,123900,50388692,553,553,553,553,0
|
|
20240618,123800,50388692,553,553,553,553,0
|
|
20240618,123700,50388692,553,553,553,553,0
|
|
20240618,123600,50388692,553,553,553,553,0
|
|
20240618,123500,50388692,553,553,553,553,0
|
|
20240618,123400,50388692,553,553,553,553,0
|
|
20240618,123300,50388692,553,553,553,553,0
|
|
20240618,123200,50388692,553,553,553,553,0
|
|
20240618,123100,50388692,553,553,553,553,0
|
|
20240618,123000,50388692,553,553,553,553,0
|
|
20240618,122900,50388692,553,553,553,553,0
|
|
20240618,122800,50388692,553,553,553,553,0
|
|
20240618,122700,50388692,553,553,553,553,0
|
|
20240618,122600,50388692,553,549,553,549,40
|
|
20240618,122500,50366576,553,553,553,553,0
|
|
20240618,122400,50366576,553,553,553,553,0
|
|
20240618,122300,50366576,553,553,553,553,0
|
|
20240618,122200,50366576,553,553,553,553,0
|
|
20240618,122100,50366576,553,553,553,553,0
|
|
20240618,122000,50366576,553,553,553,553,0
|
|
20240618,121900,50366576,553,553,553,553,0
|
|
20240618,121800,50366576,553,553,553,553,0
|
|
20240618,121700,50366576,553,553,553,553,0
|
|
20240618,121600,50366576,553,553,553,553,0
|
|
20240618,121500,50366576,553,552,553,549,3242
|
|
20240618,121400,48576994,552,552,552,552,0
|
|
20240618,121300,48576994,552,552,552,552,678
|
|
20240618,121200,48202738,553,553,553,553,0
|
|
20240618,121100,48202738,553,553,553,553,0
|
|
20240618,121000,48202738,553,553,553,553,1
|
|
20240618,120900,48202185,552,552,552,552,0
|
|
20240618,120800,48202185,552,552,552,552,4229
|
|
20240618,120700,45867777,553,552,553,552,101
|
|
20240618,120600,45812024,553,553,553,553,0
|
|
20240618,120500,45812024,553,553,553,553,0
|
|
20240618,120400,45812024,553,553,553,553,0
|
|
20240618,120300,45812024,553,553,553,553,40
|
|
20240618,120200,45789904,553,553,553,553,0
|
|
20240618,120100,45789904,553,553,553,553,0
|
|
20240618,120000,45789904,553,553,553,553,0
|
|
20240618,115900,45789904,553,553,553,553,0
|
|
20240618,115800,45789904,553,553,553,553,0
|
|
20240618,115700,45789904,553,553,553,553,0
|
|
20240618,115600,45789904,553,553,553,553,0
|
|
20240618,115500,45789904,553,553,553,553,0
|
|
20240618,115400,45789904,553,553,553,553,0
|
|
20240618,115300,45789904,553,553,553,553,0
|
|
20240618,115200,45789904,553,553,553,553,0
|
|
20240618,115100,45789904,553,553,553,553,0
|
|
20240618,115000,45789904,553,553,553,553,0
|
|
20240618,114900,45789904,553,553,553,553,0
|
|
20240618,114800,45789904,553,553,553,553,0
|
|
20240618,114700,45789904,553,553,553,553,0
|
|
20240618,114600,45789904,553,553,553,553,200
|
|
20240618,114500,45679304,553,553,553,553,0
|
|
20240618,114400,45679304,553,553,553,553,1
|
|
20240618,114300,45678751,553,553,553,553,0
|
|
20240618,114200,45678751,553,553,553,553,0
|
|
20240618,114100,45678751,553,553,553,553,3160
|
|
20240618,114000,43931271,553,553,553,553,40
|
|
20240618,113900,43909151,553,553,553,553,0
|
|
20240618,113800,43909151,553,553,553,553,0
|
|
20240618,113700,43909151,553,553,553,553,0
|
|
20240618,113600,43909151,553,553,553,553,0
|
|
20240618,113500,43909151,553,553,553,553,0
|
|
20240618,113400,43909151,553,553,553,553,0
|
|
20240618,113300,43909151,553,553,553,553,0
|
|
20240618,113200,43909151,553,553,553,553,0
|
|
20240618,113100,43909151,553,553,553,553,0
|
|
20240618,113000,43909151,553,553,553,553,0
|
|
20240618,112900,43909151,553,553,553,553,0
|
|
20240618,112800,43909151,553,553,553,553,0
|
|
20240618,112700,43909151,553,553,553,553,0
|
|
20240618,112600,43909151,553,553,553,553,0
|
|
20240618,112500,43909151,553,553,553,553,0
|
|
20240618,112400,43909151,553,553,553,553,0
|
|
20240618,112300,43909151,553,553,553,553,0
|
|
20240618,112200,43909151,553,553,553,553,0
|
|
20240618,112100,43909151,553,553,553,553,0
|
|
20240618,112000,43909151,553,553,553,553,0
|
|
20240618,111900,43909151,553,553,553,553,50
|
|
20240618,111800,43881501,553,553,553,553,0
|
|
20240618,111700,43881501,553,553,553,553,46
|
|
20240618,111600,43856063,553,553,553,553,1
|
|
20240618,111500,43855510,553,553,553,553,0
|
|
20240618,111400,43855510,553,553,553,553,0
|
|
20240618,111300,43855510,553,553,553,553,0
|
|
20240618,111200,43855510,553,553,553,553,0
|
|
20240618,111100,43855510,553,553,553,553,0
|
|
20240618,111000,43855510,553,553,553,553,0
|
|
20240618,110900,43855510,553,553,553,553,0
|
|
20240618,110800,43855510,553,553,553,553,0
|
|
20240618,110700,43855510,553,553,553,553,0
|
|
20240618,110600,43855510,553,553,553,553,0
|
|
20240618,110500,43855510,553,553,553,553,0
|
|
20240618,110400,43855510,553,553,553,553,0
|
|
20240618,110300,43855510,553,553,553,553,0
|
|
20240618,110200,43855510,553,553,553,553,0
|
|
20240618,110100,43855510,553,553,553,553,0
|
|
20240618,110000,43855510,553,553,553,553,0
|
|
20240618,105900,43855510,553,553,553,553,0
|
|
20240618,105800,43855510,553,553,553,553,0
|
|
20240618,105700,43855510,553,553,553,553,0
|
|
20240618,105600,43855510,553,553,553,553,0
|
|
20240618,105500,43855510,553,553,553,553,0
|
|
20240618,105400,43855510,553,553,553,553,41
|
|
20240618,105300,43832837,553,553,553,553,0
|
|
20240618,105200,43832837,553,553,553,553,0
|
|
20240618,105100,43832837,553,553,553,553,0
|
|
20240618,105000,43832837,553,553,553,553,0
|
|
20240618,104900,43832837,553,553,553,553,0
|
|
20240618,104800,43832837,553,553,553,553,0
|
|
20240618,104700,43832837,553,553,553,553,0
|
|
20240618,104600,43832837,553,553,553,553,0
|
|
20240618,104500,43832837,553,553,553,553,0
|
|
20240618,104400,43832837,553,553,553,553,0
|
|
20240618,104300,43832837,553,553,553,553,0
|
|
20240618,104200,43832837,553,553,553,553,2
|
|
20240618,104100,43831731,553,553,553,553,0
|
|
20240618,104000,43831731,553,553,553,553,0
|
|
20240618,103900,43831731,553,553,553,553,95
|
|
20240618,103800,43779196,553,553,553,553,0
|
|
20240618,103700,43779196,553,553,553,553,0
|
|
20240618,103600,43779196,553,553,553,553,0
|
|
20240618,103500,43779196,553,553,553,553,0
|
|
20240618,103400,43779196,553,553,553,553,0
|
|
20240618,103300,43779196,553,553,553,553,0
|
|
20240618,103200,43779196,553,553,553,553,0
|
|
20240618,103100,43779196,553,553,553,553,0
|
|
20240618,103000,43779196,553,553,553,553,0
|
|
20240618,102900,43779196,553,553,553,553,0
|
|
20240618,102800,43779196,553,553,553,553,0
|
|
20240618,102700,43779196,553,553,553,553,0
|
|
20240618,102600,43779196,553,553,553,553,0
|
|
20240618,102500,43779196,553,553,553,553,5
|
|
20240618,102400,43776431,553,553,553,553,0
|
|
20240618,102300,43776431,553,553,553,553,2
|
|
20240618,102200,43775325,552,552,552,552,0
|
|
20240618,102100,43775325,552,552,552,552,0
|
|
20240618,102000,43775325,552,552,552,552,0
|
|
20240618,101900,43775325,552,553,553,552,572
|
|
20240618,101800,43459580,552,552,552,552,0
|
|
20240618,101700,43459580,552,549,552,549,1712
|
|
20240618,101600,42516269,549,548,549,548,2
|
|
20240618,101500,42515172,549,548,549,548,571
|
|
20240618,101400,42201694,550,550,550,550,1
|
|
20240618,101300,42201144,548,544,548,544,4191
|
|
20240618,101200,39917194,546,550,550,546,8237
|
|
20240618,101100,35411216,552,552,552,552,1
|
|
20240618,101000,35410664,550,550,550,550,0
|
|
20240618,100900,35410664,550,552,552,550,4001
|
|
20240618,100800,33210112,550,550,550,550,0
|
|
20240618,100700,33210112,550,550,550,550,0
|
|
20240618,100600,33210112,550,550,550,550,0
|
|
20240618,100500,33210112,550,550,550,550,0
|
|
20240618,100400,33210112,550,550,550,550,0
|
|
20240618,100300,33210112,550,544,550,544,11371
|
|
20240618,100200,26976086,544,544,544,544,0
|
|
20240618,100100,26976086,544,544,544,544,0
|
|
20240618,100000,26976086,544,544,544,544,0
|
|
20240618,095900,26976086,544,544,544,544,0
|
|
20240618,095800,26976086,544,544,544,544,1
|
|
20240618,095700,26975542,545,545,545,545,123
|
|
20240618,095600,26908507,545,546,546,545,2000
|
|
20240618,095500,25818399,549,549,549,549,0
|
|
20240618,095400,25818399,549,549,549,549,0
|
|
20240618,095300,25818399,549,548,549,548,10
|
|
20240618,095200,25812910,549,548,549,548,2
|
|
20240618,095100,25811813,548,548,548,548,0
|
|
20240618,095000,25811813,548,548,548,548,0
|
|
20240618,094900,25811813,548,548,548,548,1
|
|
20240618,094800,25811265,546,548,548,546,4003
|
|
20240618,094700,23618033,550,550,550,550,2
|
|
20240618,094600,23616933,550,550,550,550,1
|
|
20240618,094500,23616383,550,550,550,550,0
|
|
20240618,094400,23616383,550,550,550,550,0
|
|
20240618,094300,23616383,550,550,550,550,1
|
|
20240618,094200,23615833,548,548,548,548,1720
|
|
20240618,094100,22673273,550,550,550,550,1
|
|
20240618,094000,22672723,548,548,548,548,200
|
|
20240618,093900,22563123,548,546,548,546,7841
|
|
20240618,093800,18274255,548,548,548,546,10691
|
|
20240618,093700,12432319,548,550,550,548,2010
|
|
20240618,093600,11330819,550,550,550,550,0
|
|
20240618,093500,11330819,550,550,550,550,0
|
|
20240618,093400,11330819,550,550,550,550,0
|
|
20240618,093300,11330819,550,550,550,550,20
|
|
20240618,093200,11319819,550,550,550,550,0
|
|
20240618,093100,11319819,550,550,550,550,0
|
|
20240618,093000,11319819,550,550,550,550,0
|
|
20240618,092900,11319819,550,550,550,550,0
|
|
20240618,092800,11319819,550,550,550,550,1
|
|
20240618,092700,11319269,548,548,548,548,1
|
|
20240618,092600,11318721,550,550,550,550,0
|
|
20240618,092500,11318721,550,550,550,550,0
|
|
20240618,092400,11318721,550,550,550,550,0
|
|
20240618,092300,11318721,550,550,550,550,0
|
|
20240618,092200,11318721,550,550,550,550,0
|
|
20240618,092100,11318721,550,550,550,550,0
|
|
20240618,092000,11318721,550,549,550,546,5
|
|
20240618,091900,11315981,547,547,547,547,18400
|
|
20240618,091800,1251181,550,550,550,550,0
|
|
20240618,091700,1251181,550,550,550,550,0
|
|
20240618,091600,1251181,550,549,550,549,3
|
|
20240618,091500,1249533,550,550,550,550,0
|
|
20240618,091400,1249533,550,550,550,550,1
|
|
20240618,091300,1248983,547,547,547,547,0
|
|
20240618,091200,1248983,547,548,548,547,2
|
|
20240618,091100,1247888,550,550,550,550,0
|
|
20240618,091000,1247888,550,550,550,550,0
|
|
20240618,090900,1247888,550,550,550,550,0
|
|
20240618,090800,1247888,550,550,550,550,0
|
|
20240618,090700,1247888,550,550,550,550,0
|
|
20240618,090600,1247888,550,550,550,550,0
|
|
20240618,090500,1247888,550,550,550,550,0
|
|
20240618,090400,1247888,550,550,550,550,1
|
|
20240618,090300,1247338,547,550,550,547,1222
|
|
20240618,090200,575245,552,552,552,552,0
|
|
20240618,090100,575245,552,552,552,552,1
|
|
20240618,090000,574693,551,551,551,551,1043
|