656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195300,220004107,901,901,901,901,2930
|
|
20240604,195200,220004107,901,901,901,901,0
|
|
20240604,195100,220004107,901,901,901,901,0
|
|
20240604,195000,220004107,901,901,901,901,0
|
|
20240604,194900,220004107,901,901,901,901,0
|
|
20240604,194800,220004107,901,901,901,901,0
|
|
20240604,194700,220004107,901,901,901,901,0
|
|
20240604,194600,220004107,901,901,901,901,0
|
|
20240604,194500,220004107,901,901,901,901,0
|
|
20240604,194400,220004107,901,901,901,901,0
|
|
20240604,194300,220004107,901,901,901,901,0
|
|
20240604,194200,220004107,901,901,901,901,0
|
|
20240604,194100,220004107,901,901,901,901,0
|
|
20240604,194000,220004107,901,901,901,901,0
|
|
20240604,193900,220004107,901,901,901,901,0
|
|
20240604,193800,220004107,901,901,901,901,0
|
|
20240604,193700,220004107,901,901,901,901,0
|
|
20240604,193600,220004107,901,901,901,901,0
|
|
20240604,193500,220004107,901,901,901,901,0
|
|
20240604,193400,220004107,901,901,901,901,0
|
|
20240604,193300,220004107,901,901,901,901,0
|
|
20240604,193200,220004107,901,901,901,901,0
|
|
20240604,193100,220004107,901,901,901,901,0
|
|
20240604,193000,220004107,901,901,901,901,0
|
|
20240604,192900,220004107,901,901,901,901,0
|
|
20240604,192800,220004107,901,901,901,901,0
|
|
20240604,192700,220004107,901,901,901,901,0
|
|
20240604,192600,220004107,901,901,901,901,0
|
|
20240604,192500,220004107,901,901,901,901,0
|
|
20240604,192400,220004107,901,901,901,901,0
|
|
20240604,192300,220004107,901,901,901,901,2930
|
|
20240604,192200,220004107,901,901,901,901,0
|
|
20240604,192100,220004107,901,901,901,901,0
|
|
20240604,192000,220004107,901,901,901,901,0
|
|
20240604,191900,220004107,901,901,901,901,0
|
|
20240604,191800,220004107,901,901,901,901,0
|
|
20240604,191700,220004107,901,901,901,901,0
|
|
20240604,191600,220004107,901,901,901,901,0
|
|
20240604,191500,220004107,901,901,901,901,0
|
|
20240604,191400,220004107,901,901,901,901,0
|
|
20240604,191300,220004107,901,901,901,901,0
|
|
20240604,191200,220004107,901,901,901,901,0
|
|
20240604,191100,220004107,901,901,901,901,0
|
|
20240604,191000,220004107,901,901,901,901,0
|
|
20240604,190900,220004107,901,901,901,901,0
|
|
20240604,190800,220004107,901,901,901,901,0
|
|
20240604,190700,220004107,901,901,901,901,0
|
|
20240604,190600,220004107,901,901,901,901,0
|
|
20240604,190500,220004107,901,901,901,901,0
|
|
20240604,190400,220004107,901,901,901,901,0
|
|
20240604,190300,220004107,901,901,901,901,0
|
|
20240604,190200,220004107,901,901,901,901,0
|
|
20240604,190100,220004107,901,901,901,901,0
|
|
20240604,190000,220004107,901,901,901,901,0
|
|
20240604,185900,220004107,901,901,901,901,0
|
|
20240604,185800,220004107,901,901,901,901,0
|
|
20240604,185700,220004107,901,901,901,901,0
|
|
20240604,185600,220004107,901,901,901,901,0
|
|
20240604,185500,220004107,901,901,901,901,0
|
|
20240604,185400,220004107,901,901,901,901,0
|
|
20240604,185300,220004107,901,901,901,901,2930
|
|
20240604,185200,220004107,901,901,901,901,0
|
|
20240604,185100,220004107,901,901,901,901,0
|
|
20240604,185000,220004107,901,901,901,901,0
|
|
20240604,184900,220004107,901,901,901,901,0
|
|
20240604,184800,220004107,901,901,901,901,0
|
|
20240604,184700,220004107,901,901,901,901,0
|
|
20240604,184600,220004107,901,901,901,901,0
|
|
20240604,184500,220004107,901,901,901,901,0
|
|
20240604,184400,220004107,901,901,901,901,0
|
|
20240604,184300,220004107,901,901,901,901,0
|
|
20240604,184200,220004107,901,901,901,901,0
|
|
20240604,184100,220004107,901,901,901,901,0
|
|
20240604,184000,220004107,901,901,901,901,0
|
|
20240604,183900,220004107,901,901,901,901,0
|
|
20240604,183800,220004107,901,901,901,901,0
|
|
20240604,183700,220004107,901,901,901,901,0
|
|
20240604,183600,220004107,901,901,901,901,0
|
|
20240604,183500,220004107,901,901,901,901,0
|
|
20240604,183400,220004107,901,901,901,901,0
|
|
20240604,183300,220004107,901,901,901,901,0
|
|
20240604,183200,220004107,901,901,901,901,0
|
|
20240604,183100,220004107,901,901,901,901,0
|
|
20240604,183000,220004107,901,901,901,901,0
|
|
20240604,182900,220004107,901,901,901,901,0
|
|
20240604,182800,220004107,901,901,901,901,0
|
|
20240604,182700,220004107,901,901,901,901,0
|
|
20240604,182600,220004107,901,901,901,901,0
|
|
20240604,182500,220004107,901,901,901,901,0
|
|
20240604,182400,220004107,901,901,901,901,0
|
|
20240604,182300,220004107,901,901,901,901,2930
|
|
20240604,182200,220004107,901,901,901,901,0
|
|
20240604,182100,220004107,901,901,901,901,0
|
|
20240604,182000,220004107,901,901,901,901,0
|
|
20240604,181900,220004107,901,901,901,901,0
|
|
20240604,181800,220004107,901,901,901,901,0
|
|
20240604,181700,220004107,901,901,901,901,0
|
|
20240604,181600,220004107,901,901,901,901,0
|
|
20240604,181500,220004107,901,901,901,901,0
|
|
20240604,181400,220004107,901,901,901,901,0
|
|
20240604,181300,220004107,901,901,901,901,0
|
|
20240604,181200,220004107,901,901,901,901,0
|
|
20240604,181100,220004107,901,901,901,901,0
|
|
20240604,181000,220004107,901,901,901,901,0
|
|
20240604,180900,220004107,901,901,901,901,0
|
|
20240604,180800,220004107,901,901,901,901,0
|
|
20240604,180700,220004107,901,901,901,901,0
|
|
20240604,180600,220004107,901,901,901,901,0
|
|
20240604,180500,220004107,901,901,901,901,0
|
|
20240604,180400,220004107,901,901,901,901,0
|
|
20240604,180300,220004107,901,901,901,901,0
|
|
20240604,180200,220004107,901,901,901,901,0
|
|
20240604,180100,220004107,901,901,901,901,0
|
|
20240604,180000,220004107,901,901,901,901,0
|
|
20240604,175900,220004107,901,901,901,901,0
|
|
20240604,175800,220004107,901,901,901,901,0
|
|
20240604,175700,220004107,901,901,901,901,0
|
|
20240604,175600,220004107,901,901,901,901,0
|
|
20240604,175500,220004107,901,901,901,901,0
|
|
20240604,175400,220004107,901,901,901,901,0
|
|
20240604,175300,220004107,901,901,901,901,2930
|
|
20240604,175200,220004107,901,901,901,901,0
|
|
20240604,175100,220004107,901,901,901,901,0
|
|
20240604,175000,220004107,901,901,901,901,0
|
|
20240604,174900,220004107,901,901,901,901,0
|
|
20240604,174800,220004107,901,901,901,901,0
|
|
20240604,174700,220004107,901,901,901,901,0
|
|
20240604,174600,220004107,901,901,901,901,0
|
|
20240604,174500,220004107,901,901,901,901,0
|
|
20240604,174400,220004107,901,901,901,901,0
|
|
20240604,174300,220004107,901,901,901,901,0
|
|
20240604,174200,220004107,901,901,901,901,0
|
|
20240604,174100,220004107,901,901,901,901,0
|
|
20240604,174000,220004107,901,901,901,901,0
|
|
20240604,173900,220004107,901,901,901,901,0
|
|
20240604,173800,220004107,901,901,901,901,0
|
|
20240604,173700,220004107,901,901,901,901,0
|
|
20240604,173600,220004107,901,901,901,901,0
|
|
20240604,173500,220004107,901,901,901,901,0
|
|
20240604,173400,220004107,901,901,901,901,0
|
|
20240604,173300,220004107,901,901,901,901,0
|
|
20240604,173200,220004107,901,901,901,901,0
|
|
20240604,173100,220004107,901,901,901,901,0
|
|
20240604,173000,220004107,901,901,901,901,0
|
|
20240604,172900,220004107,901,901,901,901,0
|
|
20240604,172800,220004107,901,901,901,901,0
|
|
20240604,172700,220004107,901,901,901,901,0
|
|
20240604,172600,220004107,901,901,901,901,0
|
|
20240604,172500,220004107,901,901,901,901,0
|
|
20240604,172400,220004107,901,901,901,901,0
|
|
20240604,172300,220004107,901,901,901,901,2930
|
|
20240604,172200,220004107,901,901,901,901,0
|
|
20240604,172100,220004107,901,901,901,901,0
|
|
20240604,172000,220004107,901,901,901,901,0
|
|
20240604,171900,220004107,901,901,901,901,0
|
|
20240604,171800,220004107,901,901,901,901,0
|
|
20240604,171700,220004107,901,901,901,901,0
|
|
20240604,171600,220004107,901,901,901,901,0
|
|
20240604,171500,220004107,901,901,901,901,0
|
|
20240604,171400,220004107,901,901,901,901,0
|
|
20240604,171300,220004107,901,901,901,901,0
|
|
20240604,171200,220004107,901,901,901,901,0
|
|
20240604,171100,220004107,901,901,901,901,0
|
|
20240604,171000,220004107,901,901,901,901,0
|
|
20240604,170900,220004107,901,901,901,901,0
|
|
20240604,170800,220004107,901,901,901,901,0
|
|
20240604,170700,220004107,901,901,901,901,0
|
|
20240604,170600,220004107,901,901,901,901,0
|
|
20240604,170500,220004107,901,901,901,901,0
|
|
20240604,170400,220004107,901,901,901,901,0
|
|
20240604,170300,220004107,901,901,901,901,0
|
|
20240604,170200,220004107,901,901,901,901,0
|
|
20240604,170100,220004107,901,901,901,901,0
|
|
20240604,170000,220004107,901,901,901,901,0
|
|
20240604,165900,220004107,901,901,901,901,0
|
|
20240604,165800,220004107,901,901,901,901,0
|
|
20240604,165700,220004107,901,901,901,901,0
|
|
20240604,165600,220004107,901,901,901,901,0
|
|
20240604,165500,220004107,901,901,901,901,0
|
|
20240604,165400,220004107,901,901,901,901,0
|
|
20240604,165300,220004107,901,901,901,901,2930
|
|
20240604,165200,220004107,901,901,901,901,0
|
|
20240604,165100,220004107,901,901,901,901,0
|
|
20240604,165000,220004107,901,901,901,901,0
|
|
20240604,164900,220004107,901,901,901,901,0
|
|
20240604,164800,220004107,901,901,901,901,0
|
|
20240604,164700,220004107,901,901,901,901,0
|
|
20240604,164600,220004107,901,901,901,901,0
|
|
20240604,164500,220004107,901,901,901,901,0
|
|
20240604,164400,220004107,901,901,901,901,0
|
|
20240604,164300,220004107,901,901,901,901,0
|
|
20240604,164200,220004107,901,901,901,901,0
|
|
20240604,164100,220004107,901,901,901,901,0
|
|
20240604,164000,220004107,901,901,901,901,0
|
|
20240604,163900,220004107,901,901,901,901,0
|
|
20240604,163800,220004107,901,901,901,901,0
|
|
20240604,163700,220004107,901,901,901,901,0
|
|
20240604,163600,220004107,901,901,901,901,0
|
|
20240604,163500,220004107,901,901,901,901,0
|
|
20240604,163400,220004107,901,901,901,901,0
|
|
20240604,163300,220004107,901,901,901,901,0
|
|
20240604,163200,220004107,901,901,901,901,0
|
|
20240604,163100,220004107,901,901,901,901,0
|
|
20240604,163000,220004107,901,901,901,901,0
|
|
20240604,162900,220004107,901,901,901,901,0
|
|
20240604,162800,220004107,901,901,901,901,0
|
|
20240604,162700,220004107,901,901,901,901,0
|
|
20240604,162600,220004107,901,901,901,901,0
|
|
20240604,162500,220004107,901,901,901,901,0
|
|
20240604,162400,220004107,901,901,901,901,0
|
|
20240604,162300,220004107,901,901,901,901,2930
|
|
20240604,162200,220004107,901,901,901,901,0
|
|
20240604,162100,220004107,901,901,901,901,0
|
|
20240604,162000,220004107,901,901,901,901,0
|
|
20240604,161900,220004107,901,901,901,901,0
|
|
20240604,161800,220004107,901,901,901,901,0
|
|
20240604,161700,220004107,901,901,901,901,0
|
|
20240604,161600,220004107,901,901,901,901,0
|
|
20240604,161500,220004107,901,901,901,901,0
|
|
20240604,161400,220004107,901,901,901,901,0
|
|
20240604,161300,220004107,901,901,901,901,0
|
|
20240604,161200,220004107,901,901,901,901,0
|
|
20240604,161100,220004107,901,901,901,901,0
|
|
20240604,161000,220004107,901,901,901,901,0
|
|
20240604,160900,220004107,901,901,901,901,0
|
|
20240604,160800,220004107,901,901,901,901,0
|
|
20240604,160700,220004107,901,901,901,901,0
|
|
20240604,160600,220004107,901,901,901,901,0
|
|
20240604,160500,220004107,901,901,901,901,0
|
|
20240604,160400,220004107,901,901,901,901,0
|
|
20240604,160300,220004107,901,901,901,901,0
|
|
20240604,160200,220004107,901,901,901,901,0
|
|
20240604,160100,220004107,901,901,901,901,0
|
|
20240604,160000,220004107,901,901,901,901,0
|
|
20240604,155900,220004107,901,901,901,901,0
|
|
20240604,155800,220004107,901,901,901,901,0
|
|
20240604,155700,220004107,901,901,901,901,0
|
|
20240604,155600,220004107,901,901,901,901,0
|
|
20240604,155500,220004107,901,901,901,901,0
|
|
20240604,155400,220004107,901,901,901,901,0
|
|
20240604,155300,220004107,901,901,901,901,2930
|
|
20240604,155200,220004107,901,901,901,901,0
|
|
20240604,155100,220004107,901,901,901,901,0
|
|
20240604,155000,220004107,901,901,901,901,0
|
|
20240604,154900,220004107,901,901,901,901,0
|
|
20240604,154800,220004107,901,901,901,901,0
|
|
20240604,154700,220004107,901,901,901,901,0
|
|
20240604,154600,220004107,901,901,901,901,0
|
|
20240604,154500,220004107,901,901,901,901,0
|
|
20240604,154400,220004107,901,901,901,901,0
|
|
20240604,154300,220004107,901,901,901,901,0
|
|
20240604,154200,220004107,901,901,901,901,0
|
|
20240604,154100,220004107,901,901,901,901,0
|
|
20240604,154000,220004107,901,901,901,901,0
|
|
20240604,153900,220004107,901,901,901,901,0
|
|
20240604,153800,220004107,901,901,901,901,0
|
|
20240604,153700,220004107,901,901,901,901,0
|
|
20240604,153600,220004107,901,901,901,901,0
|
|
20240604,153500,220004107,901,901,901,901,0
|
|
20240604,153400,220004107,901,901,901,901,0
|
|
20240604,153300,220004107,901,901,901,901,0
|
|
20240604,153200,220004107,901,901,901,901,0
|
|
20240604,153100,220004107,901,901,901,901,0
|
|
20240604,153000,220004107,901,901,901,901,2930
|
|
20240604,152900,217364177,903,903,903,903,0
|
|
20240604,152800,217364177,903,903,903,903,0
|
|
20240604,152700,217364177,903,903,903,903,0
|
|
20240604,152600,217364177,903,903,903,903,0
|
|
20240604,152500,217364177,903,903,903,903,0
|
|
20240604,152400,217364177,903,903,903,903,0
|
|
20240604,152300,217364177,903,903,903,903,0
|
|
20240604,152200,217364177,903,903,903,903,0
|
|
20240604,152100,217364177,903,903,903,903,0
|
|
20240604,152000,217364177,903,903,903,903,0
|
|
20240604,151900,217364177,903,903,903,903,500
|
|
20240604,151800,216912677,903,903,903,903,600
|
|
20240604,151700,216370877,903,903,903,903,739
|
|
20240604,151600,215703560,903,904,904,903,608
|
|
20240604,151500,215154535,900,902,904,900,568
|
|
20240604,151400,214642496,903,903,903,903,100
|
|
20240604,151300,214552196,904,902,904,902,1061
|
|
20240604,151200,213593158,902,902,902,902,500
|
|
20240604,151100,213142158,902,902,902,902,392
|
|
20240604,151000,212788574,904,904,904,904,1
|
|
20240604,150900,212787670,904,904,904,904,0
|
|
20240604,150800,212787670,904,904,904,904,0
|
|
20240604,150700,212787670,904,904,904,904,6
|
|
20240604,150600,212782246,904,904,904,904,3
|
|
20240604,150500,212779534,903,903,903,903,5499
|
|
20240604,150400,207813937,902,902,903,902,618
|
|
20240604,150300,207256500,902,902,902,902,112
|
|
20240604,150200,207155476,902,902,902,902,1
|
|
20240604,150100,207154574,902,902,902,902,178
|
|
20240604,150000,206994018,902,902,902,902,0
|
|
20240604,145900,206994018,902,902,902,902,0
|
|
20240604,145800,206994018,902,902,902,902,1
|
|
20240604,145700,206993116,902,902,902,902,0
|
|
20240604,145600,206993116,902,902,902,902,7
|
|
20240604,145500,206986802,902,902,902,902,0
|
|
20240604,145400,206986802,902,902,902,902,1
|
|
20240604,145300,206985900,904,904,904,904,0
|
|
20240604,145200,206985900,904,904,904,904,1
|
|
20240604,145100,206984996,904,904,904,904,1
|
|
20240604,145000,206984092,904,904,904,904,0
|
|
20240604,144900,206984092,904,904,904,904,0
|
|
20240604,144800,206984092,904,904,904,904,1
|
|
20240604,144700,206983188,901,901,901,901,0
|
|
20240604,144600,206983188,901,901,901,901,0
|
|
20240604,144500,206983188,901,901,901,901,0
|
|
20240604,144400,206983188,901,901,901,901,0
|
|
20240604,144300,206983188,901,901,901,901,0
|
|
20240604,144200,206983188,901,901,901,901,300
|
|
20240604,144100,206712888,901,901,901,901,498
|
|
20240604,144000,206264190,906,906,906,906,0
|
|
20240604,143900,206264190,906,906,906,906,0
|
|
20240604,143800,206264190,906,906,906,906,0
|
|
20240604,143700,206264190,906,906,906,906,0
|
|
20240604,143600,206264190,906,906,906,906,0
|
|
20240604,143500,206264190,906,906,906,906,0
|
|
20240604,143400,206264190,906,906,906,906,0
|
|
20240604,143300,206264190,906,906,906,906,1
|
|
20240604,143200,206263284,902,902,902,902,1700
|
|
20240604,143100,204729884,906,906,906,906,0
|
|
20240604,143000,204729884,906,906,906,906,4
|
|
20240604,142900,204726260,906,906,906,906,1
|
|
20240604,142800,204725354,906,906,906,906,0
|
|
20240604,142700,204725354,906,906,906,906,0
|
|
20240604,142600,204725354,906,906,906,906,0
|
|
20240604,142500,204725354,906,906,906,906,0
|
|
20240604,142400,204725354,906,906,906,906,0
|
|
20240604,142300,204725354,906,906,906,906,1
|
|
20240604,142200,204724448,906,906,906,906,2
|
|
20240604,142100,204722636,906,906,906,906,0
|
|
20240604,142000,204722636,906,906,906,906,100
|
|
20240604,141900,204632036,907,907,907,907,1
|
|
20240604,141800,204631129,907,907,907,907,0
|
|
20240604,141700,204631129,907,901,907,901,201
|
|
20240604,141600,204450022,902,903,903,902,6000
|
|
20240604,141500,199036990,908,908,908,908,0
|
|
20240604,141400,199036990,908,908,908,908,1
|
|
20240604,141300,199036082,908,908,908,908,0
|
|
20240604,141200,199036082,908,908,908,908,0
|
|
20240604,141100,199036082,908,906,908,906,11
|
|
20240604,141000,199026114,906,906,906,906,0
|
|
20240604,140900,199026114,906,906,906,906,0
|
|
20240604,140800,199026114,906,906,906,906,1
|
|
20240604,140700,199025208,906,904,906,903,2100
|
|
20240604,140600,197127608,905,905,905,905,1000
|
|
20240604,140500,196222608,902,902,902,902,0
|
|
20240604,140400,196222608,902,902,902,902,0
|
|
20240604,140300,196222608,902,902,902,902,0
|
|
20240604,140200,196222608,902,902,902,902,0
|
|
20240604,140100,196222608,902,902,902,902,0
|
|
20240604,140000,196222608,902,904,904,902,3000
|
|
20240604,135900,193515370,905,905,905,905,0
|
|
20240604,135800,193515370,905,906,906,905,1125
|
|
20240604,135700,192497243,906,906,906,906,0
|
|
20240604,135600,192497243,906,906,906,906,0
|
|
20240604,135500,192497243,906,906,906,906,0
|
|
20240604,135400,192497243,906,906,906,906,0
|
|
20240604,135300,192497243,906,906,906,906,0
|
|
20240604,135200,192497243,906,906,906,906,694
|
|
20240604,135100,191868479,910,910,910,910,0
|
|
20240604,135000,191868479,910,910,910,910,0
|
|
20240604,134900,191868479,910,910,910,910,0
|
|
20240604,134800,191868479,910,910,910,910,0
|
|
20240604,134700,191868479,910,910,910,910,0
|
|
20240604,134600,191868479,910,910,910,910,0
|
|
20240604,134500,191868479,910,910,910,910,0
|
|
20240604,134400,191868479,910,910,910,910,0
|
|
20240604,134300,191868479,910,910,910,910,0
|
|
20240604,134200,191868479,910,910,910,910,0
|
|
20240604,134100,191868479,910,910,910,910,1
|
|
20240604,134000,191867569,910,910,910,910,0
|
|
20240604,133900,191867569,910,906,910,906,277
|
|
20240604,133800,191615825,906,906,906,906,0
|
|
20240604,133700,191615825,906,906,906,906,322
|
|
20240604,133600,191324093,910,910,910,910,0
|
|
20240604,133500,191324093,910,910,910,910,0
|
|
20240604,133400,191324093,910,910,910,910,207
|
|
20240604,133300,191135723,910,907,910,907,51
|
|
20240604,133200,191089433,907,907,907,907,293
|
|
20240604,133100,190823682,907,907,907,907,36
|
|
20240604,133000,190791030,910,910,910,910,0
|
|
20240604,132900,190791030,910,910,910,910,1
|
|
20240604,132800,190790120,906,906,906,906,0
|
|
20240604,132700,190790120,906,906,906,906,0
|
|
20240604,132600,190790120,906,906,906,906,0
|
|
20240604,132500,190790120,906,909,909,906,445
|
|
20240604,132400,190386947,909,909,909,907,43
|
|
20240604,132300,190347862,907,908,908,907,3
|
|
20240604,132200,190345139,909,909,909,909,1
|
|
20240604,132100,190344230,905,906,906,905,2001
|
|
20240604,132000,188533320,907,907,907,907,1
|
|
20240604,131900,188532413,907,907,907,907,1733
|
|
20240604,131800,186960582,909,909,909,909,0
|
|
20240604,131700,186960582,909,909,909,909,500
|
|
20240604,131600,186506082,908,908,908,908,64
|
|
20240604,131500,186447970,910,910,910,910,0
|
|
20240604,131400,186447970,910,910,910,910,0
|
|
20240604,131300,186447970,910,910,910,910,0
|
|
20240604,131200,186447970,910,910,910,910,0
|
|
20240604,131100,186447970,910,910,910,910,0
|
|
20240604,131000,186447970,910,910,910,910,19
|
|
20240604,130900,186430680,910,910,910,910,0
|
|
20240604,130800,186430680,910,910,910,910,0
|
|
20240604,130700,186430680,910,910,910,910,0
|
|
20240604,130600,186430680,910,910,910,910,0
|
|
20240604,130500,186430680,910,910,910,910,5
|
|
20240604,130400,186426130,912,912,912,912,0
|
|
20240604,130300,186426130,912,912,912,912,0
|
|
20240604,130200,186426130,912,912,912,912,0
|
|
20240604,130100,186426130,912,912,912,912,0
|
|
20240604,130000,186426130,912,912,912,912,1
|
|
20240604,125900,186425218,912,912,912,912,0
|
|
20240604,125800,186425218,912,912,912,912,0
|
|
20240604,125700,186425218,912,911,912,911,2000
|
|
20240604,125600,184601401,912,912,912,912,0
|
|
20240604,125500,184601401,912,912,912,912,0
|
|
20240604,125400,184601401,912,912,912,912,0
|
|
20240604,125300,184601401,912,912,912,912,0
|
|
20240604,125200,184601401,912,907,912,907,24000
|
|
20240604,125100,162713864,907,907,907,907,300
|
|
20240604,125000,162441764,907,907,907,907,0
|
|
20240604,124900,162441764,907,907,907,907,1
|
|
20240604,124800,162440857,907,907,907,907,0
|
|
20240604,124700,162440857,907,907,907,907,1
|
|
20240604,124600,162439950,905,905,905,905,1
|
|
20240604,124500,162439045,905,905,905,905,0
|
|
20240604,124400,162439045,905,905,905,905,1
|
|
20240604,124300,162438140,902,902,902,902,0
|
|
20240604,124200,162438140,902,902,902,902,500
|
|
20240604,124100,161987140,904,904,904,904,0
|
|
20240604,124000,161987140,904,904,904,904,0
|
|
20240604,123900,161987140,904,904,904,904,1500
|
|
20240604,123800,160631140,905,905,905,905,0
|
|
20240604,123700,160631140,905,912,913,905,2112
|
|
20240604,123600,158705548,914,914,914,914,0
|
|
20240604,123500,158705548,914,914,914,914,0
|
|
20240604,123400,158705548,914,914,914,914,0
|
|
20240604,123300,158705548,914,899,914,899,3004
|
|
20240604,123200,155963414,900,896,914,896,14400
|
|
20240604,123100,142879904,895,897,897,895,7
|
|
20240604,123000,142873636,892,892,892,892,0
|
|
20240604,122900,142873636,892,892,892,892,0
|
|
20240604,122800,142873636,892,892,892,892,0
|
|
20240604,122700,142873636,892,899,899,892,2249
|
|
20240604,122600,140864832,896,896,896,896,267
|
|
20240604,122500,140625600,896,896,896,896,0
|
|
20240604,122400,140625600,896,896,896,896,0
|
|
20240604,122300,140625600,896,896,896,896,213
|
|
20240604,122200,140434752,896,896,896,896,108
|
|
20240604,122100,140337984,896,896,896,896,636
|
|
20240604,122000,139768128,896,896,896,896,907
|
|
20240604,121900,138955456,896,896,896,896,0
|
|
20240604,121800,138955456,896,896,896,896,1
|
|
20240604,121700,138954560,900,900,900,900,0
|
|
20240604,121600,138954560,900,902,902,900,6
|
|
20240604,121500,138949158,897,900,900,897,4079
|
|
20240604,121400,135285487,907,907,907,907,1
|
|
20240604,121300,135284580,908,903,908,900,11014
|
|
20240604,121200,125352182,909,903,909,903,4478
|
|
20240604,121100,121292884,906,906,906,906,0
|
|
20240604,121000,121292884,906,903,906,903,1208
|
|
20240604,120900,120199036,906,906,906,906,1
|
|
20240604,120800,120198130,902,902,902,902,1331
|
|
20240604,120700,118997568,906,906,906,906,8
|
|
20240604,120600,118990320,901,902,902,901,1302
|
|
20240604,120500,117816663,901,901,901,901,1101
|
|
20240604,120400,116824662,907,907,907,907,1
|
|
20240604,120300,116823755,901,907,908,901,9480
|
|
20240604,120200,108255466,907,907,907,907,570
|
|
20240604,120100,107738476,907,905,907,905,550
|
|
20240604,120000,107240086,907,907,907,907,0
|
|
20240604,115900,107240086,907,907,907,907,0
|
|
20240604,115800,107240086,907,907,907,907,0
|
|
20240604,115700,107240086,907,907,907,907,22
|
|
20240604,115600,107220132,899,900,901,899,1079
|
|
20240604,115500,106249071,900,907,907,900,624
|
|
20240604,115400,105687461,899,899,899,899,0
|
|
20240604,115300,105687461,899,899,899,899,0
|
|
20240604,115200,105687461,899,915,915,899,3088
|
|
20240604,115100,102900056,915,905,916,905,26694
|
|
20240604,115000,78582135,897,897,897,897,0
|
|
20240604,114900,78582135,897,898,898,897,2119
|
|
20240604,114800,76681340,906,907,907,906,111
|
|
20240604,114700,76580763,907,907,907,907,1111
|
|
20240604,114600,75573086,907,907,907,907,11
|
|
20240604,114500,75563109,907,907,907,907,1
|
|
20240604,114400,75562202,900,900,900,900,1118
|
|
20240604,114300,74556002,899,899,899,899,0
|
|
20240604,114200,74556002,899,899,899,899,1000
|
|
20240604,114100,73657002,899,899,899,899,0
|
|
20240604,114000,73657002,899,899,899,899,0
|
|
20240604,113900,73657002,899,899,899,899,0
|
|
20240604,113800,73657002,899,899,899,899,0
|
|
20240604,113700,73657002,899,899,899,899,99
|
|
20240604,113600,73568001,899,899,899,899,0
|
|
20240604,113500,73568001,899,899,899,899,1
|
|
20240604,113400,73567102,892,892,892,892,0
|
|
20240604,113300,73567102,892,892,892,892,0
|
|
20240604,113200,73567102,892,892,892,892,0
|
|
20240604,113100,73567102,892,892,892,892,10
|
|
20240604,113000,73558182,892,892,892,892,0
|
|
20240604,112900,73558182,892,892,892,892,0
|
|
20240604,112800,73558182,892,892,892,892,0
|
|
20240604,112700,73558182,892,892,892,892,12
|
|
20240604,112600,73547478,892,892,892,892,42
|
|
20240604,112500,73510014,892,892,892,892,0
|
|
20240604,112400,73510014,892,892,892,892,350
|
|
20240604,112300,73197814,892,892,892,892,0
|
|
20240604,112200,73197814,892,892,892,892,0
|
|
20240604,112100,73197814,892,892,892,892,800
|
|
20240604,112000,72484214,892,894,894,892,1029
|
|
20240604,111900,71564993,894,894,894,894,0
|
|
20240604,111800,71564993,894,894,894,894,0
|
|
20240604,111700,71564993,894,894,894,894,0
|
|
20240604,111600,71564993,894,894,894,894,0
|
|
20240604,111500,71564993,894,894,894,894,0
|
|
20240604,111400,71564993,894,894,894,894,0
|
|
20240604,111300,71564993,894,894,894,894,0
|
|
20240604,111200,71564993,894,894,894,894,0
|
|
20240604,111100,71564993,894,894,894,894,399
|
|
20240604,111000,71208287,894,894,894,894,1
|
|
20240604,110900,71207393,894,894,894,894,100
|
|
20240604,110800,71117993,894,895,895,894,3000
|
|
20240604,110700,68435391,895,895,895,895,224
|
|
20240604,110600,68234911,895,895,895,895,0
|
|
20240604,110500,68234911,895,895,895,895,25
|
|
20240604,110400,68212536,896,896,896,896,182
|
|
20240604,110300,68049464,896,896,896,896,0
|
|
20240604,110200,68049464,896,896,896,896,0
|
|
20240604,110100,68049464,896,896,896,896,0
|
|
20240604,110000,68049464,896,896,896,896,0
|
|
20240604,105900,68049464,896,896,896,896,0
|
|
20240604,105800,68049464,896,896,896,896,0
|
|
20240604,105700,68049464,896,896,896,896,138
|
|
20240604,105600,67925816,900,900,900,900,0
|
|
20240604,105500,67925816,900,900,900,900,0
|
|
20240604,105400,67925816,900,900,900,900,0
|
|
20240604,105300,67925816,900,900,900,900,100
|
|
20240604,105200,67835816,900,900,900,900,100
|
|
20240604,105100,67745816,896,901,901,896,601
|
|
20240604,105000,67206673,900,900,900,900,0
|
|
20240604,104900,67206673,900,900,900,900,0
|
|
20240604,104800,67206673,900,900,900,900,0
|
|
20240604,104700,67206673,900,900,900,900,0
|
|
20240604,104600,67206673,900,900,900,900,0
|
|
20240604,104500,67206673,900,900,900,900,0
|
|
20240604,104400,67206673,900,900,900,900,0
|
|
20240604,104300,67206673,900,900,900,900,0
|
|
20240604,104200,67206673,900,900,900,900,6
|
|
20240604,104100,67201273,903,903,903,903,0
|
|
20240604,104000,67201273,903,903,903,903,0
|
|
20240604,103900,67201273,903,903,903,903,0
|
|
20240604,103800,67201273,903,903,903,903,0
|
|
20240604,103700,67201273,903,903,903,903,0
|
|
20240604,103600,67201273,903,903,903,903,0
|
|
20240604,103500,67201273,903,903,903,903,0
|
|
20240604,103400,67201273,903,903,903,903,0
|
|
20240604,103300,67201273,903,902,904,902,654
|
|
20240604,103200,66610785,904,904,904,904,0
|
|
20240604,103100,66610785,904,904,904,904,0
|
|
20240604,103000,66610785,904,904,904,904,0
|
|
20240604,102900,66610785,904,904,904,904,0
|
|
20240604,102800,66610785,904,904,904,904,0
|
|
20240604,102700,66610785,904,904,904,904,11
|
|
20240604,102600,66600841,904,899,904,899,2
|
|
20240604,102500,66599038,899,899,899,899,0
|
|
20240604,102400,66599038,899,899,899,899,0
|
|
20240604,102300,66599038,899,899,899,899,1
|
|
20240604,102200,66598139,899,900,900,899,100
|
|
20240604,102100,66508232,899,899,899,899,0
|
|
20240604,102000,66508232,899,900,900,899,1000
|
|
20240604,101900,65609231,899,899,899,899,0
|
|
20240604,101800,65609231,899,899,899,899,0
|
|
20240604,101700,65609231,899,899,899,899,2200
|
|
20240604,101600,63631431,912,912,912,912,0
|
|
20240604,101500,63631431,912,914,914,896,1003
|
|
20240604,101400,62722603,915,915,915,915,0
|
|
20240604,101300,62722603,915,915,915,915,0
|
|
20240604,101200,62722603,915,915,916,915,1094
|
|
20240604,101100,61721552,916,916,916,916,100
|
|
20240604,101000,61629952,917,913,917,913,2000
|
|
20240604,100900,59799921,918,918,918,918,0
|
|
20240604,100800,59799921,918,897,918,897,19344
|
|
20240604,100700,42299406,894,894,894,894,0
|
|
20240604,100600,42299406,894,894,894,894,5
|
|
20240604,100500,42294936,894,894,894,894,36
|
|
20240604,100400,42262752,894,894,894,894,1291
|
|
20240604,100300,41108598,894,894,894,894,0
|
|
20240604,100200,41108598,894,894,894,894,535
|
|
20240604,100100,40630308,893,893,893,893,1205
|
|
20240604,100000,39554243,893,893,893,893,20
|
|
20240604,095900,39536383,893,893,893,893,50
|
|
20240604,095800,39491733,893,893,893,893,52
|
|
20240604,095700,39445297,893,891,893,891,52
|
|
20240604,095600,39398959,891,891,891,891,5
|
|
20240604,095500,39394504,891,891,891,891,7
|
|
20240604,095400,39388267,891,891,891,891,19
|
|
20240604,095300,39371338,891,891,891,891,20
|
|
20240604,095200,39353518,891,891,891,891,0
|
|
20240604,095100,39353518,891,892,892,891,41
|
|
20240604,095000,39316947,892,892,892,892,3
|
|
20240604,094900,39314271,889,888,889,888,151
|
|
20240604,094800,39180081,888,888,888,888,0
|
|
20240604,094700,39180081,888,888,888,888,400
|
|
20240604,094600,38824881,890,888,890,888,302
|
|
20240604,094500,38556701,888,890,890,888,351
|
|
20240604,094400,38244866,890,890,890,890,0
|
|
20240604,094300,38244866,890,891,891,890,4000
|
|
20240604,094200,34684231,893,891,893,891,75
|
|
20240604,094100,34617386,893,892,893,890,7708
|
|
20240604,094000,27752955,891,894,894,891,1408
|
|
20240604,093900,26496751,893,893,893,893,372
|
|
20240604,093800,26164555,893,892,893,892,562
|
|
20240604,093700,25663242,893,893,893,893,101
|
|
20240604,093600,25573049,893,893,893,893,450
|
|
20240604,093500,25171199,894,894,894,894,1
|
|
20240604,093400,25170305,894,894,894,894,68
|
|
20240604,093300,25109513,892,892,892,892,106
|
|
20240604,093200,25014961,894,894,894,894,13
|
|
20240604,093100,25003339,894,894,894,894,13
|
|
20240604,093000,24991717,894,894,894,894,743
|
|
20240604,092900,24327475,894,894,894,893,1117
|
|
20240604,092800,23329877,897,897,897,897,1
|
|
20240604,092700,23328980,897,897,897,897,0
|
|
20240604,092600,23328980,897,897,897,897,1
|
|
20240604,092500,23328083,897,897,897,897,2
|
|
20240604,092400,23326289,897,897,897,897,0
|
|
20240604,092300,23326289,897,897,897,897,1
|
|
20240604,092200,23325392,897,897,897,897,1
|
|
20240604,092100,23324495,897,897,897,897,1
|
|
20240604,092000,23323598,892,893,893,892,500
|
|
20240604,091900,22877494,892,894,894,892,1500
|
|
20240604,091800,21538186,894,894,894,894,359
|
|
20240604,091700,21217240,894,894,894,894,60
|
|
20240604,091600,21163600,894,894,894,894,372
|
|
20240604,091500,20831032,894,894,897,894,2131
|
|
20240604,091400,18925915,894,894,894,893,4150
|
|
20240604,091300,15218865,894,897,897,894,2805
|
|
20240604,091200,12709091,900,897,900,896,1194
|
|
20240604,091100,11639262,900,897,901,897,1331
|
|
20240604,091000,10444668,900,903,903,900,2139
|
|
20240604,090900,8513451,903,903,903,903,100
|
|
20240604,090800,8423151,904,904,904,904,0
|
|
20240604,090700,8423151,904,904,904,904,0
|
|
20240604,090600,8423151,904,904,904,904,1
|
|
20240604,090500,8422247,904,904,904,904,1
|
|
20240604,090400,8421343,904,900,904,897,2169
|
|
20240604,090300,6475727,897,901,901,897,5003
|
|
20240604,090200,1981161,901,902,902,901,1315
|
|
20240604,090100,796148,905,905,905,905,4
|
|
20240604,090000,792528,901,905,905,901,876
|