653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195000,105046682,843,843,843,843,516
|
|
20240617,194900,105046682,843,843,843,843,0
|
|
20240617,194800,105046682,843,843,843,843,0
|
|
20240617,194700,105046682,843,843,843,843,0
|
|
20240617,194600,105046682,843,843,843,843,0
|
|
20240617,194500,105046682,843,843,843,843,0
|
|
20240617,194400,105046682,843,843,843,843,0
|
|
20240617,194300,105046682,843,843,843,843,0
|
|
20240617,194200,105046682,843,843,843,843,0
|
|
20240617,194100,105046682,843,843,843,843,0
|
|
20240617,194000,105046682,843,843,843,843,0
|
|
20240617,193900,105046682,843,843,843,843,0
|
|
20240617,193800,105046682,843,843,843,843,0
|
|
20240617,193700,105046682,843,843,843,843,0
|
|
20240617,193600,105046682,843,843,843,843,0
|
|
20240617,193500,105046682,843,843,843,843,0
|
|
20240617,193400,105046682,843,843,843,843,0
|
|
20240617,193300,105046682,843,843,843,843,0
|
|
20240617,193200,105046682,843,843,843,843,0
|
|
20240617,193100,105046682,843,843,843,843,0
|
|
20240617,193000,105046682,843,843,843,843,0
|
|
20240617,192900,105046682,843,843,843,843,0
|
|
20240617,192800,105046682,843,843,843,843,0
|
|
20240617,192700,105046682,843,843,843,843,0
|
|
20240617,192600,105046682,843,843,843,843,0
|
|
20240617,192500,105046682,843,843,843,843,0
|
|
20240617,192400,105046682,843,843,843,843,0
|
|
20240617,192300,105046682,843,843,843,843,0
|
|
20240617,192200,105046682,843,843,843,843,0
|
|
20240617,192100,105046682,843,843,843,843,0
|
|
20240617,192000,105046682,843,843,843,843,516
|
|
20240617,191900,105046682,843,843,843,843,0
|
|
20240617,191800,105046682,843,843,843,843,0
|
|
20240617,191700,105046682,843,843,843,843,0
|
|
20240617,191600,105046682,843,843,843,843,0
|
|
20240617,191500,105046682,843,843,843,843,0
|
|
20240617,191400,105046682,843,843,843,843,0
|
|
20240617,191300,105046682,843,843,843,843,0
|
|
20240617,191200,105046682,843,843,843,843,0
|
|
20240617,191100,105046682,843,843,843,843,0
|
|
20240617,191000,105046682,843,843,843,843,0
|
|
20240617,190900,105046682,843,843,843,843,0
|
|
20240617,190800,105046682,843,843,843,843,0
|
|
20240617,190700,105046682,843,843,843,843,0
|
|
20240617,190600,105046682,843,843,843,843,0
|
|
20240617,190500,105046682,843,843,843,843,0
|
|
20240617,190400,105046682,843,843,843,843,0
|
|
20240617,190300,105046682,843,843,843,843,0
|
|
20240617,190200,105046682,843,843,843,843,0
|
|
20240617,190100,105046682,843,843,843,843,0
|
|
20240617,190000,105046682,843,843,843,843,0
|
|
20240617,185900,105046682,843,843,843,843,0
|
|
20240617,185800,105046682,843,843,843,843,0
|
|
20240617,185700,105046682,843,843,843,843,0
|
|
20240617,185600,105046682,843,843,843,843,0
|
|
20240617,185500,105046682,843,843,843,843,0
|
|
20240617,185400,105046682,843,843,843,843,0
|
|
20240617,185300,105046682,843,843,843,843,0
|
|
20240617,185200,105046682,843,843,843,843,0
|
|
20240617,185100,105046682,843,843,843,843,0
|
|
20240617,185000,105046682,843,843,843,843,516
|
|
20240617,184900,105046682,843,843,843,843,0
|
|
20240617,184800,105046682,843,843,843,843,0
|
|
20240617,184700,105046682,843,843,843,843,0
|
|
20240617,184600,105046682,843,843,843,843,0
|
|
20240617,184500,105046682,843,843,843,843,0
|
|
20240617,184400,105046682,843,843,843,843,0
|
|
20240617,184300,105046682,843,843,843,843,0
|
|
20240617,184200,105046682,843,843,843,843,0
|
|
20240617,184100,105046682,843,843,843,843,0
|
|
20240617,184000,105046682,843,843,843,843,0
|
|
20240617,183900,105046682,843,843,843,843,0
|
|
20240617,183800,105046682,843,843,843,843,0
|
|
20240617,183700,105046682,843,843,843,843,0
|
|
20240617,183600,105046682,843,843,843,843,0
|
|
20240617,183500,105046682,843,843,843,843,0
|
|
20240617,183400,105046682,843,843,843,843,0
|
|
20240617,183300,105046682,843,843,843,843,0
|
|
20240617,183200,105046682,843,843,843,843,0
|
|
20240617,183100,105046682,843,843,843,843,0
|
|
20240617,183000,105046682,843,843,843,843,0
|
|
20240617,182900,105046682,843,843,843,843,0
|
|
20240617,182800,105046682,843,843,843,843,0
|
|
20240617,182700,105046682,843,843,843,843,0
|
|
20240617,182600,105046682,843,843,843,843,0
|
|
20240617,182500,105046682,843,843,843,843,0
|
|
20240617,182400,105046682,843,843,843,843,0
|
|
20240617,182300,105046682,843,843,843,843,0
|
|
20240617,182200,105046682,843,843,843,843,0
|
|
20240617,182100,105046682,843,843,843,843,0
|
|
20240617,182000,105046682,843,843,843,843,516
|
|
20240617,181900,105046682,843,843,843,843,0
|
|
20240617,181800,105046682,843,843,843,843,0
|
|
20240617,181700,105046682,843,843,843,843,0
|
|
20240617,181600,105046682,843,843,843,843,0
|
|
20240617,181500,105046682,843,843,843,843,0
|
|
20240617,181400,105046682,843,843,843,843,0
|
|
20240617,181300,105046682,843,843,843,843,0
|
|
20240617,181200,105046682,843,843,843,843,0
|
|
20240617,181100,105046682,843,843,843,843,0
|
|
20240617,181000,105046682,843,843,843,843,0
|
|
20240617,180900,105046682,843,843,843,843,0
|
|
20240617,180800,105046682,843,843,843,843,0
|
|
20240617,180700,105046682,843,843,843,843,0
|
|
20240617,180600,105046682,843,843,843,843,0
|
|
20240617,180500,105046682,843,843,843,843,0
|
|
20240617,180400,105046682,843,843,843,843,0
|
|
20240617,180300,105046682,843,843,843,843,0
|
|
20240617,180200,105046682,843,843,843,843,0
|
|
20240617,180100,105046682,843,843,843,843,0
|
|
20240617,180000,105046682,843,843,843,843,0
|
|
20240617,175900,105046682,843,843,843,843,0
|
|
20240617,175800,105046682,843,843,843,843,0
|
|
20240617,175700,105046682,843,843,843,843,0
|
|
20240617,175600,105046682,843,843,843,843,0
|
|
20240617,175500,105046682,843,843,843,843,0
|
|
20240617,175400,105046682,843,843,843,843,0
|
|
20240617,175300,105046682,843,843,843,843,0
|
|
20240617,175200,105046682,843,843,843,843,0
|
|
20240617,175100,105046682,843,843,843,843,0
|
|
20240617,175000,105046682,843,843,843,843,516
|
|
20240617,174900,105046682,843,843,843,843,0
|
|
20240617,174800,105046682,843,843,843,843,0
|
|
20240617,174700,105046682,843,843,843,843,0
|
|
20240617,174600,105046682,843,843,843,843,0
|
|
20240617,174500,105046682,843,843,843,843,0
|
|
20240617,174400,105046682,843,843,843,843,0
|
|
20240617,174300,105046682,843,843,843,843,0
|
|
20240617,174200,105046682,843,843,843,843,0
|
|
20240617,174100,105046682,843,843,843,843,0
|
|
20240617,174000,105046682,843,843,843,843,0
|
|
20240617,173900,105046682,843,843,843,843,0
|
|
20240617,173800,105046682,843,843,843,843,0
|
|
20240617,173700,105046682,843,843,843,843,0
|
|
20240617,173600,105046682,843,843,843,843,0
|
|
20240617,173500,105046682,843,843,843,843,0
|
|
20240617,173400,105046682,843,843,843,843,0
|
|
20240617,173300,105046682,843,843,843,843,0
|
|
20240617,173200,105046682,843,843,843,843,0
|
|
20240617,173100,105046682,843,843,843,843,0
|
|
20240617,173000,105046682,843,843,843,843,0
|
|
20240617,172900,105046682,843,843,843,843,0
|
|
20240617,172800,105046682,843,843,843,843,0
|
|
20240617,172700,105046682,843,843,843,843,0
|
|
20240617,172600,105046682,843,843,843,843,0
|
|
20240617,172500,105046682,843,843,843,843,0
|
|
20240617,172400,105046682,843,843,843,843,0
|
|
20240617,172300,105046682,843,843,843,843,0
|
|
20240617,172200,105046682,843,843,843,843,0
|
|
20240617,172100,105046682,843,843,843,843,0
|
|
20240617,172000,105046682,843,843,843,843,516
|
|
20240617,171900,105046682,843,843,843,843,0
|
|
20240617,171800,105046682,843,843,843,843,0
|
|
20240617,171700,105046682,843,843,843,843,0
|
|
20240617,171600,105046682,843,843,843,843,0
|
|
20240617,171500,105046682,843,843,843,843,0
|
|
20240617,171400,105046682,843,843,843,843,0
|
|
20240617,171300,105046682,843,843,843,843,0
|
|
20240617,171200,105046682,843,843,843,843,0
|
|
20240617,171100,105046682,843,843,843,843,0
|
|
20240617,171000,105046682,843,843,843,843,0
|
|
20240617,170900,105046682,843,843,843,843,0
|
|
20240617,170800,105046682,843,843,843,843,0
|
|
20240617,170700,105046682,843,843,843,843,0
|
|
20240617,170600,105046682,843,843,843,843,0
|
|
20240617,170500,105046682,843,843,843,843,0
|
|
20240617,170400,105046682,843,843,843,843,0
|
|
20240617,170300,105046682,843,843,843,843,0
|
|
20240617,170200,105046682,843,843,843,843,0
|
|
20240617,170100,105046682,843,843,843,843,0
|
|
20240617,170000,105046682,843,843,843,843,0
|
|
20240617,165900,105046682,843,843,843,843,0
|
|
20240617,165800,105046682,843,843,843,843,0
|
|
20240617,165700,105046682,843,843,843,843,0
|
|
20240617,165600,105046682,843,843,843,843,0
|
|
20240617,165500,105046682,843,843,843,843,0
|
|
20240617,165400,105046682,843,843,843,843,0
|
|
20240617,165300,105046682,843,843,843,843,0
|
|
20240617,165200,105046682,843,843,843,843,0
|
|
20240617,165100,105046682,843,843,843,843,0
|
|
20240617,165000,105046682,843,843,843,843,516
|
|
20240617,164900,105046682,843,843,843,843,0
|
|
20240617,164800,105046682,843,843,843,843,0
|
|
20240617,164700,105046682,843,843,843,843,0
|
|
20240617,164600,105046682,843,843,843,843,0
|
|
20240617,164500,105046682,843,843,843,843,0
|
|
20240617,164400,105046682,843,843,843,843,0
|
|
20240617,164300,105046682,843,843,843,843,0
|
|
20240617,164200,105046682,843,843,843,843,0
|
|
20240617,164100,105046682,843,843,843,843,0
|
|
20240617,164000,105046682,843,843,843,843,0
|
|
20240617,163900,105046682,843,843,843,843,0
|
|
20240617,163800,105046682,843,843,843,843,0
|
|
20240617,163700,105046682,843,843,843,843,0
|
|
20240617,163600,105046682,843,843,843,843,0
|
|
20240617,163500,105046682,843,843,843,843,0
|
|
20240617,163400,105046682,843,843,843,843,0
|
|
20240617,163300,105046682,843,843,843,843,0
|
|
20240617,163200,105046682,843,843,843,843,0
|
|
20240617,163100,105046682,843,843,843,843,0
|
|
20240617,163000,105046682,843,843,843,843,0
|
|
20240617,162900,105046682,843,843,843,843,0
|
|
20240617,162800,105046682,843,843,843,843,0
|
|
20240617,162700,105046682,843,843,843,843,0
|
|
20240617,162600,105046682,843,843,843,843,0
|
|
20240617,162500,105046682,843,843,843,843,0
|
|
20240617,162400,105046682,843,843,843,843,0
|
|
20240617,162300,105046682,843,843,843,843,0
|
|
20240617,162200,105046682,843,843,843,843,0
|
|
20240617,162100,105046682,843,843,843,843,0
|
|
20240617,162000,105046682,843,843,843,843,516
|
|
20240617,161900,105046682,843,843,843,843,0
|
|
20240617,161800,105046682,843,843,843,843,0
|
|
20240617,161700,105046682,843,843,843,843,0
|
|
20240617,161600,105046682,843,843,843,843,0
|
|
20240617,161500,105046682,843,843,843,843,0
|
|
20240617,161400,105046682,843,843,843,843,0
|
|
20240617,161300,105046682,843,843,843,843,0
|
|
20240617,161200,105046682,843,843,843,843,0
|
|
20240617,161100,105046682,843,843,843,843,0
|
|
20240617,161000,105046682,843,843,843,843,0
|
|
20240617,160900,105046682,843,843,843,843,0
|
|
20240617,160800,105046682,843,843,843,843,0
|
|
20240617,160700,105046682,843,843,843,843,0
|
|
20240617,160600,105046682,843,843,843,843,0
|
|
20240617,160500,105046682,843,843,843,843,0
|
|
20240617,160400,105046682,843,843,843,843,0
|
|
20240617,160300,105046682,843,843,843,843,0
|
|
20240617,160200,105046682,843,843,843,843,0
|
|
20240617,160100,105046682,843,843,843,843,0
|
|
20240617,160000,105046682,843,843,843,843,0
|
|
20240617,155900,105046682,843,843,843,843,0
|
|
20240617,155800,105046682,843,843,843,843,0
|
|
20240617,155700,105046682,843,843,843,843,0
|
|
20240617,155600,105046682,843,843,843,843,0
|
|
20240617,155500,105046682,843,843,843,843,0
|
|
20240617,155400,105046682,843,843,843,843,0
|
|
20240617,155300,105046682,843,843,843,843,0
|
|
20240617,155200,105046682,843,843,843,843,0
|
|
20240617,155100,105046682,843,843,843,843,0
|
|
20240617,155000,105046682,843,843,843,843,516
|
|
20240617,154900,105046682,843,843,843,843,0
|
|
20240617,154800,105046682,843,843,843,843,0
|
|
20240617,154700,105046682,843,843,843,843,0
|
|
20240617,154600,105046682,843,843,843,843,0
|
|
20240617,154500,105046682,843,843,843,843,0
|
|
20240617,154400,105046682,843,843,843,843,0
|
|
20240617,154300,105046682,843,843,843,843,0
|
|
20240617,154200,105046682,843,843,843,843,0
|
|
20240617,154100,105046682,843,843,843,843,0
|
|
20240617,154000,105046682,843,843,843,843,0
|
|
20240617,153900,105046682,843,843,843,843,0
|
|
20240617,153800,105046682,843,843,843,843,0
|
|
20240617,153700,105046682,843,843,843,843,0
|
|
20240617,153600,105046682,843,843,843,843,0
|
|
20240617,153500,105046682,843,843,843,843,0
|
|
20240617,153400,105046682,843,843,843,843,0
|
|
20240617,153300,105046682,843,843,843,843,0
|
|
20240617,153200,105046682,843,843,843,843,0
|
|
20240617,153100,105046682,843,843,843,843,0
|
|
20240617,153000,105046682,843,843,843,843,516
|
|
20240617,152900,104611694,836,836,836,836,0
|
|
20240617,152800,104611694,836,836,836,836,0
|
|
20240617,152700,104611694,836,836,836,836,0
|
|
20240617,152600,104611694,836,836,836,836,0
|
|
20240617,152500,104611694,836,836,836,836,0
|
|
20240617,152400,104611694,836,836,836,836,0
|
|
20240617,152300,104611694,836,836,836,836,0
|
|
20240617,152200,104611694,836,836,836,836,0
|
|
20240617,152100,104611694,836,836,836,836,0
|
|
20240617,152000,104611694,836,836,836,836,0
|
|
20240617,151900,104611694,836,841,841,836,1030
|
|
20240617,151800,103746515,841,840,841,840,18
|
|
20240617,151700,103731394,840,840,840,840,0
|
|
20240617,151600,103731394,840,840,840,840,2
|
|
20240617,151500,103729714,833,833,833,833,18
|
|
20240617,151400,103714720,832,843,843,832,16435
|
|
20240617,151300,89984580,840,840,840,840,0
|
|
20240617,151200,89984580,840,840,840,840,0
|
|
20240617,151100,89984580,840,840,840,840,0
|
|
20240617,151000,89984580,840,840,840,840,69
|
|
20240617,150900,89926620,840,840,840,840,0
|
|
20240617,150800,89926620,840,840,840,840,0
|
|
20240617,150700,89926620,840,839,840,839,173
|
|
20240617,150600,89781471,839,839,839,839,0
|
|
20240617,150500,89781471,839,840,840,839,2503
|
|
20240617,150400,87681453,840,840,840,840,479
|
|
20240617,150300,87279093,840,840,840,840,10
|
|
20240617,150200,87270693,840,840,840,840,1008
|
|
20240617,150100,86423973,840,840,840,840,5
|
|
20240617,150000,86419773,840,843,843,840,108
|
|
20240617,145900,86329038,844,844,844,844,0
|
|
20240617,145800,86329038,844,844,844,844,0
|
|
20240617,145700,86329038,844,845,845,844,2
|
|
20240617,145600,86327349,838,843,843,838,462
|
|
20240617,145500,85939873,845,844,845,844,48
|
|
20240617,145400,85899360,846,846,846,846,0
|
|
20240617,145300,85899360,846,841,846,841,32
|
|
20240617,145200,85872393,841,841,841,841,179
|
|
20240617,145100,85721854,841,841,841,841,35
|
|
20240617,145000,85692419,841,841,841,841,31
|
|
20240617,144900,85666348,838,838,838,838,0
|
|
20240617,144800,85666348,838,841,841,838,4492
|
|
20240617,144700,81888887,841,842,842,841,400
|
|
20240617,144600,81552486,848,848,848,848,0
|
|
20240617,144500,81552486,848,848,848,848,0
|
|
20240617,144400,81552486,848,848,848,848,0
|
|
20240617,144300,81552486,848,842,848,842,539
|
|
20240617,144200,81098348,848,848,848,848,1
|
|
20240617,144100,81097500,842,842,842,842,1
|
|
20240617,144000,81096658,842,842,842,842,0
|
|
20240617,143900,81096658,842,842,842,842,0
|
|
20240617,143800,81096658,842,843,843,842,121
|
|
20240617,143700,80994756,848,848,848,848,0
|
|
20240617,143600,80994756,848,848,848,848,1
|
|
20240617,143500,80993908,843,843,843,843,0
|
|
20240617,143400,80993908,843,843,843,843,0
|
|
20240617,143300,80993908,843,843,843,843,0
|
|
20240617,143200,80993908,843,843,843,843,1006
|
|
20240617,143100,80145850,849,849,849,849,0
|
|
20240617,143000,80145850,849,849,849,849,1
|
|
20240617,142900,80145001,850,850,850,850,0
|
|
20240617,142800,80145001,850,845,850,844,66
|
|
20240617,142700,80089276,846,848,848,846,22
|
|
20240617,142600,80070661,849,849,849,849,0
|
|
20240617,142500,80070661,849,848,849,848,2
|
|
20240617,142400,80068964,849,849,849,849,1
|
|
20240617,142300,80068115,850,850,850,850,0
|
|
20240617,142200,80068115,850,850,850,850,0
|
|
20240617,142100,80068115,850,850,850,850,0
|
|
20240617,142000,80068115,850,850,850,850,0
|
|
20240617,141900,80068115,850,851,851,850,3
|
|
20240617,141800,80065564,849,849,849,849,1
|
|
20240617,141700,80064715,851,849,851,849,19
|
|
20240617,141600,80048582,849,845,849,845,3393
|
|
20240617,141500,77181493,846,847,847,846,1025
|
|
20240617,141400,76314340,851,851,851,851,0
|
|
20240617,141300,76314340,851,851,851,851,0
|
|
20240617,141200,76314340,851,851,851,851,0
|
|
20240617,141100,76314340,851,851,851,851,0
|
|
20240617,141000,76314340,851,851,851,851,10
|
|
20240617,140900,76305830,851,851,851,851,0
|
|
20240617,140800,76305830,851,851,851,851,0
|
|
20240617,140700,76305830,851,851,851,851,0
|
|
20240617,140600,76305830,851,851,851,851,0
|
|
20240617,140500,76305830,851,851,851,851,0
|
|
20240617,140400,76305830,851,851,851,851,20
|
|
20240617,140300,76288810,851,850,851,850,1205
|
|
20240617,140200,75264530,851,851,851,851,0
|
|
20240617,140100,75264530,851,851,851,851,0
|
|
20240617,140000,75264530,851,851,851,851,1
|
|
20240617,135900,75263679,851,851,851,851,0
|
|
20240617,135800,75263679,851,851,851,851,0
|
|
20240617,135700,75263679,851,851,851,851,0
|
|
20240617,135600,75263679,851,851,851,851,10
|
|
20240617,135500,75255169,851,851,851,851,80
|
|
20240617,135400,75187089,851,851,851,851,0
|
|
20240617,135300,75187089,851,851,851,851,1
|
|
20240617,135200,75186238,851,851,851,851,29
|
|
20240617,135100,75161559,851,851,851,851,0
|
|
20240617,135000,75161559,851,851,851,851,0
|
|
20240617,134900,75161559,851,851,851,851,0
|
|
20240617,134800,75161559,851,851,851,851,0
|
|
20240617,134700,75161559,851,850,851,850,90
|
|
20240617,134600,75085058,850,850,850,850,0
|
|
20240617,134500,75085058,850,850,850,850,0
|
|
20240617,134400,75085058,850,850,850,850,0
|
|
20240617,134300,75085058,850,850,850,850,100
|
|
20240617,134200,75000058,850,850,850,850,0
|
|
20240617,134100,75000058,850,850,850,850,8
|
|
20240617,134000,74993258,850,850,850,850,0
|
|
20240617,133900,74993258,850,850,850,850,0
|
|
20240617,133800,74993258,850,850,850,850,100
|
|
20240617,133700,74908258,850,850,850,850,0
|
|
20240617,133600,74908258,850,850,850,850,6
|
|
20240617,133500,74903158,850,850,850,850,0
|
|
20240617,133400,74903158,850,850,850,850,0
|
|
20240617,133300,74903158,850,850,850,850,30
|
|
20240617,133200,74877658,850,850,850,850,0
|
|
20240617,133100,74877658,850,850,850,850,0
|
|
20240617,133000,74877658,850,850,850,850,0
|
|
20240617,132900,74877658,850,850,850,850,259
|
|
20240617,132800,74657508,850,850,850,850,0
|
|
20240617,132700,74657508,850,850,850,850,0
|
|
20240617,132600,74657508,850,850,850,850,7
|
|
20240617,132500,74651558,850,850,850,850,0
|
|
20240617,132400,74651558,850,850,850,850,0
|
|
20240617,132300,74651558,850,850,850,850,1
|
|
20240617,132200,74650708,850,850,850,850,0
|
|
20240617,132100,74650708,850,850,850,850,1
|
|
20240617,132000,74649858,845,845,845,845,2871
|
|
20240617,131900,72223863,844,844,844,844,0
|
|
20240617,131800,72223863,844,844,844,844,0
|
|
20240617,131700,72223863,844,844,844,844,195
|
|
20240617,131600,72059283,844,844,844,844,100
|
|
20240617,131500,71974883,844,844,844,844,100
|
|
20240617,131400,71890483,844,844,844,844,1
|
|
20240617,131300,71889639,843,843,843,843,2509
|
|
20240617,131200,69774552,842,841,842,841,2000
|
|
20240617,131100,68090735,841,841,841,841,0
|
|
20240617,131000,68090735,841,841,841,841,100
|
|
20240617,130900,68006635,841,841,841,841,1
|
|
20240617,130800,68005794,840,840,840,840,0
|
|
20240617,130700,68005794,840,840,840,840,0
|
|
20240617,130600,68005794,840,840,840,840,0
|
|
20240617,130500,68005794,840,840,840,840,897
|
|
20240617,130400,67252314,841,841,841,841,0
|
|
20240617,130300,67252314,841,841,841,841,148
|
|
20240617,130200,67127846,841,841,841,841,0
|
|
20240617,130100,67127846,841,841,841,841,0
|
|
20240617,130000,67127846,841,841,841,841,0
|
|
20240617,125900,67127846,841,841,841,841,21
|
|
20240617,125800,67110185,840,840,840,840,0
|
|
20240617,125700,67110185,840,840,840,840,0
|
|
20240617,125600,67110185,840,840,840,840,0
|
|
20240617,125500,67110185,840,840,840,840,0
|
|
20240617,125400,67110185,840,840,840,840,0
|
|
20240617,125300,67110185,840,840,840,840,100
|
|
20240617,125200,67026185,840,839,840,839,47
|
|
20240617,125100,66986708,837,837,837,837,8
|
|
20240617,125000,66980012,836,836,836,836,0
|
|
20240617,124900,66980012,836,836,836,836,0
|
|
20240617,124800,66980012,836,846,846,836,15005
|
|
20240617,124700,54422720,846,846,846,846,1
|
|
20240617,124600,54421874,841,846,846,841,4670
|
|
20240617,124500,50488409,844,844,844,844,0
|
|
20240617,124400,50488409,844,845,845,844,4248
|
|
20240617,124300,46902883,845,845,845,845,0
|
|
20240617,124200,46902883,845,845,845,845,70
|
|
20240617,124100,46843733,845,846,846,845,935
|
|
20240617,124000,46053653,846,846,846,846,0
|
|
20240617,123900,46053653,846,846,846,846,100
|
|
20240617,123800,45969053,846,846,846,846,557
|
|
20240617,123700,45497831,853,853,853,853,0
|
|
20240617,123600,45497831,853,853,853,853,0
|
|
20240617,123500,45497831,853,853,853,853,0
|
|
20240617,123400,45497831,853,853,853,853,0
|
|
20240617,123300,45497831,853,853,853,853,0
|
|
20240617,123200,45497831,853,853,853,853,0
|
|
20240617,123100,45497831,853,853,853,853,0
|
|
20240617,123000,45497831,853,853,853,853,0
|
|
20240617,122900,45497831,853,853,853,853,0
|
|
20240617,122800,45497831,853,853,853,853,1
|
|
20240617,122700,45496978,853,853,853,853,0
|
|
20240617,122600,45496978,853,853,853,853,351
|
|
20240617,122500,45197575,854,854,854,854,0
|
|
20240617,122400,45197575,854,854,854,854,0
|
|
20240617,122300,45197575,854,854,854,854,0
|
|
20240617,122200,45197575,854,854,854,854,0
|
|
20240617,122100,45197575,854,854,854,854,0
|
|
20240617,122000,45197575,854,854,854,854,8
|
|
20240617,121900,45190743,854,854,854,854,355
|
|
20240617,121800,44887573,854,854,854,854,0
|
|
20240617,121700,44887573,854,854,854,854,0
|
|
20240617,121600,44887573,854,854,854,854,0
|
|
20240617,121500,44887573,854,854,854,854,0
|
|
20240617,121400,44887573,854,854,854,854,0
|
|
20240617,121300,44887573,854,854,854,854,0
|
|
20240617,121200,44887573,854,854,854,854,0
|
|
20240617,121100,44887573,854,854,854,854,34
|
|
20240617,121000,44858537,854,854,854,854,0
|
|
20240617,120900,44858537,854,853,854,853,497
|
|
20240617,120800,44434299,853,853,853,853,0
|
|
20240617,120700,44434299,853,853,853,853,0
|
|
20240617,120600,44434299,853,853,853,853,0
|
|
20240617,120500,44434299,853,853,853,853,0
|
|
20240617,120400,44434299,853,853,853,853,30
|
|
20240617,120300,44408709,853,852,853,852,293
|
|
20240617,120200,44158816,851,851,851,851,1036
|
|
20240617,120100,43277180,851,851,851,851,0
|
|
20240617,120000,43277180,851,851,851,851,0
|
|
20240617,115900,43277180,851,851,851,851,0
|
|
20240617,115800,43277180,851,851,851,851,345
|
|
20240617,115700,42983585,850,850,850,850,0
|
|
20240617,115600,42983585,850,850,850,850,238
|
|
20240617,115500,42781285,850,850,850,850,0
|
|
20240617,115400,42781285,850,850,850,850,0
|
|
20240617,115300,42781285,850,850,850,850,1
|
|
20240617,115200,42780435,846,846,846,846,53
|
|
20240617,115100,42735597,846,846,846,846,10
|
|
20240617,115000,42727137,846,846,846,846,0
|
|
20240617,114900,42727137,846,846,846,846,723
|
|
20240617,114800,42115479,851,851,851,851,0
|
|
20240617,114700,42115479,851,851,851,851,0
|
|
20240617,114600,42115479,851,851,851,851,0
|
|
20240617,114500,42115479,851,851,851,851,0
|
|
20240617,114400,42115479,851,851,851,851,0
|
|
20240617,114300,42115479,851,851,851,851,117
|
|
20240617,114200,42015912,851,851,851,851,0
|
|
20240617,114100,42015912,851,851,851,851,0
|
|
20240617,114000,42015912,851,851,851,851,0
|
|
20240617,113900,42015912,851,851,851,851,0
|
|
20240617,113800,42015912,851,851,851,851,1
|
|
20240617,113700,42015061,845,845,845,845,0
|
|
20240617,113600,42015061,845,845,845,845,0
|
|
20240617,113500,42015061,845,845,845,845,0
|
|
20240617,113400,42015061,845,845,845,845,0
|
|
20240617,113300,42015061,845,845,845,845,20
|
|
20240617,113200,41998161,851,851,851,851,0
|
|
20240617,113100,41998161,851,851,851,851,0
|
|
20240617,113000,41998161,851,851,851,851,0
|
|
20240617,112900,41998161,851,851,851,851,1
|
|
20240617,112800,41997310,851,851,851,851,0
|
|
20240617,112700,41997310,851,851,851,851,0
|
|
20240617,112600,41997310,851,851,851,851,0
|
|
20240617,112500,41997310,851,851,851,851,0
|
|
20240617,112400,41997310,851,851,851,851,0
|
|
20240617,112300,41997310,851,851,851,851,8
|
|
20240617,112200,41990502,850,850,850,850,100
|
|
20240617,112100,41905502,850,850,850,850,0
|
|
20240617,112000,41905502,850,850,850,850,0
|
|
20240617,111900,41905502,850,850,850,850,0
|
|
20240617,111800,41905502,850,846,850,846,1254
|
|
20240617,111700,40839738,844,844,844,844,0
|
|
20240617,111600,40839738,844,844,844,844,0
|
|
20240617,111500,40839738,844,844,844,844,0
|
|
20240617,111400,40839738,844,844,844,844,0
|
|
20240617,111300,40839738,844,842,844,842,736
|
|
20240617,111200,40219148,844,844,844,844,47
|
|
20240617,111100,40179480,843,843,843,843,1435
|
|
20240617,111000,38969775,844,844,844,844,10
|
|
20240617,110900,38961335,844,844,844,844,4
|
|
20240617,110800,38957959,844,845,845,844,37
|
|
20240617,110700,38926705,846,846,846,846,0
|
|
20240617,110600,38926705,846,846,846,846,0
|
|
20240617,110500,38926705,846,846,846,846,0
|
|
20240617,110400,38926705,846,846,846,846,1
|
|
20240617,110300,38925859,847,847,847,847,15
|
|
20240617,110200,38913154,850,850,850,850,0
|
|
20240617,110100,38913154,850,850,850,850,0
|
|
20240617,110000,38913154,850,850,850,850,353
|
|
20240617,105900,38613104,847,847,847,847,538
|
|
20240617,105800,38157418,847,847,847,847,490
|
|
20240617,105700,37742388,847,847,847,847,8
|
|
20240617,105600,37735612,847,847,847,847,0
|
|
20240617,105500,37735612,847,847,847,847,356
|
|
20240617,105400,37434080,847,847,847,847,30
|
|
20240617,105300,37408670,847,847,847,847,0
|
|
20240617,105200,37408670,847,847,847,847,0
|
|
20240617,105100,37408670,847,847,847,847,0
|
|
20240617,105000,37408670,847,847,847,847,1
|
|
20240617,104900,37407823,847,847,847,847,1
|
|
20240617,104800,37406976,850,850,850,850,0
|
|
20240617,104700,37406976,850,850,850,850,1
|
|
20240617,104600,37406126,849,849,849,849,0
|
|
20240617,104500,37406126,849,849,849,849,10
|
|
20240617,104400,37397636,848,849,849,848,674
|
|
20240617,104300,36825810,848,848,848,848,10
|
|
20240617,104200,36817330,842,842,842,842,10
|
|
20240617,104100,36808910,842,842,842,842,1
|
|
20240617,104000,36808068,849,849,849,849,0
|
|
20240617,103900,36808068,849,849,849,849,1
|
|
20240617,103800,36807219,841,841,841,841,479
|
|
20240617,103700,36404380,841,849,849,841,7
|
|
20240617,103600,36398453,849,849,849,849,58
|
|
20240617,103500,36349211,849,849,849,849,0
|
|
20240617,103400,36349211,849,849,849,849,0
|
|
20240617,103300,36349211,849,849,849,849,1
|
|
20240617,103200,36348362,836,849,849,836,2004
|
|
20240617,103100,34668767,849,849,849,849,1
|
|
20240617,103000,34667918,837,842,842,837,300
|
|
20240617,102900,34416098,837,842,842,832,6808
|
|
20240617,102800,28704089,842,849,849,842,9000
|
|
20240617,102700,21099110,849,850,850,849,2000
|
|
20240617,102600,19400047,850,855,855,850,10001
|
|
20240617,102500,10885007,855,857,857,855,250
|
|
20240617,102400,10671199,858,858,858,858,0
|
|
20240617,102300,10671199,858,858,858,858,60
|
|
20240617,102200,10619719,858,858,858,858,100
|
|
20240617,102100,10533919,858,858,858,858,0
|
|
20240617,102000,10533919,858,858,858,858,0
|
|
20240617,101900,10533919,858,858,858,858,0
|
|
20240617,101800,10533919,858,858,858,858,0
|
|
20240617,101700,10533919,858,858,858,858,0
|
|
20240617,101600,10533919,858,858,858,858,0
|
|
20240617,101500,10533919,858,858,858,858,0
|
|
20240617,101400,10533919,858,858,858,858,0
|
|
20240617,101300,10533919,858,858,858,858,15
|
|
20240617,101200,10521049,858,858,858,858,0
|
|
20240617,101100,10521049,858,858,858,858,11
|
|
20240617,101000,10511611,858,858,858,858,10
|
|
20240617,100900,10503031,858,858,858,858,0
|
|
20240617,100800,10503031,858,858,858,858,0
|
|
20240617,100700,10503031,858,858,858,858,1
|
|
20240617,100600,10502173,858,858,858,858,0
|
|
20240617,100500,10502173,858,858,858,858,0
|
|
20240617,100400,10502173,858,858,858,858,50
|
|
20240617,100300,10459273,858,858,858,858,1
|
|
20240617,100200,10458415,858,858,858,858,0
|
|
20240617,100100,10458415,858,858,858,858,20
|
|
20240617,100000,10441255,858,858,858,858,0
|
|
20240617,095900,10441255,858,858,858,858,0
|
|
20240617,095800,10441255,858,858,858,858,0
|
|
20240617,095700,10441255,858,858,858,858,0
|
|
20240617,095600,10441255,858,858,858,858,0
|
|
20240617,095500,10441255,858,858,858,858,0
|
|
20240617,095400,10441255,858,858,858,858,0
|
|
20240617,095300,10441255,858,858,858,858,0
|
|
20240617,095200,10441255,858,858,858,858,500
|
|
20240617,095100,10012255,858,858,858,858,107
|
|
20240617,095000,9920449,858,858,858,858,0
|
|
20240617,094900,9920449,858,858,858,858,0
|
|
20240617,094800,9920449,858,858,858,858,0
|
|
20240617,094700,9920449,858,858,858,858,0
|
|
20240617,094600,9920449,858,858,858,858,1
|
|
20240617,094500,9919591,858,858,858,858,0
|
|
20240617,094400,9919591,858,858,858,858,0
|
|
20240617,094300,9919591,858,858,858,858,0
|
|
20240617,094200,9919591,858,858,858,858,0
|
|
20240617,094100,9919591,858,858,858,858,0
|
|
20240617,094000,9919591,858,858,858,858,0
|
|
20240617,093900,9919591,858,858,858,858,0
|
|
20240617,093800,9919591,858,858,858,858,3
|
|
20240617,093700,9917017,855,857,857,855,1300
|
|
20240617,093600,8804998,859,859,859,859,0
|
|
20240617,093500,8804998,859,859,859,859,1310
|
|
20240617,093400,7679708,859,859,859,859,1
|
|
20240617,093300,7678849,859,859,859,859,0
|
|
20240617,093200,7678849,859,859,859,859,1
|
|
20240617,093100,7677990,855,855,855,855,0
|
|
20240617,093000,7677990,855,855,855,855,0
|
|
20240617,092900,7677990,855,855,855,855,0
|
|
20240617,092800,7677990,855,860,860,855,419
|
|
20240617,092700,7319541,860,860,860,860,0
|
|
20240617,092600,7319541,860,860,860,860,0
|
|
20240617,092500,7319541,860,860,860,860,0
|
|
20240617,092400,7319541,860,860,860,860,3580
|
|
20240617,092300,4240741,860,860,860,860,203
|
|
20240617,092200,4066161,860,860,860,859,1017
|
|
20240617,092100,3191641,860,860,860,860,20
|
|
20240617,092000,3174441,860,857,860,857,2
|
|
20240617,091900,3172724,860,860,860,860,0
|
|
20240617,091800,3172724,860,860,860,860,0
|
|
20240617,091700,3172724,860,860,860,860,0
|
|
20240617,091600,3172724,860,860,860,860,0
|
|
20240617,091500,3172724,860,860,860,860,0
|
|
20240617,091400,3172724,860,860,860,860,0
|
|
20240617,091300,3172724,860,857,860,857,50
|
|
20240617,091200,3129727,860,860,860,860,1
|
|
20240617,091100,3128867,856,856,856,856,0
|
|
20240617,091000,3128867,856,860,860,856,16
|
|
20240617,090900,3115115,855,855,855,855,0
|
|
20240617,090800,3115115,855,855,855,855,0
|
|
20240617,090700,3115115,855,860,860,855,3
|
|
20240617,090600,3112545,855,855,860,855,102
|
|
20240617,090500,3024845,860,860,860,860,168
|
|
20240617,090400,2880365,860,860,860,860,51
|
|
20240617,090300,2836505,860,860,860,860,200
|
|
20240617,090200,2664505,861,859,861,851,1287
|
|
20240617,090100,1559958,861,861,861,861,1
|
|
20240617,090000,1559097,861,859,861,859,1815
|