629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192600,39176686,352,352,352,352,59
|
|
20240603,192500,39176686,352,352,352,352,0
|
|
20240603,192400,39176686,352,352,352,352,0
|
|
20240603,192300,39176686,352,352,352,352,0
|
|
20240603,192200,39176686,352,352,352,352,0
|
|
20240603,192100,39176686,352,352,352,352,0
|
|
20240603,192000,39176686,352,352,352,352,0
|
|
20240603,191900,39176686,352,352,352,352,0
|
|
20240603,191800,39176686,352,352,352,352,0
|
|
20240603,191700,39176686,352,352,352,352,0
|
|
20240603,191600,39176686,352,352,352,352,0
|
|
20240603,191500,39176686,352,352,352,352,0
|
|
20240603,191400,39176686,352,352,352,352,0
|
|
20240603,191300,39176686,352,352,352,352,0
|
|
20240603,191200,39176686,352,352,352,352,0
|
|
20240603,191100,39176686,352,352,352,352,0
|
|
20240603,191000,39176686,352,352,352,352,0
|
|
20240603,190900,39176686,352,352,352,352,0
|
|
20240603,190800,39176686,352,352,352,352,0
|
|
20240603,190700,39176686,352,352,352,352,0
|
|
20240603,190600,39176686,352,352,352,352,0
|
|
20240603,190500,39176686,352,352,352,352,0
|
|
20240603,190400,39176686,352,352,352,352,0
|
|
20240603,190300,39176686,352,352,352,352,0
|
|
20240603,190200,39176686,352,352,352,352,0
|
|
20240603,190100,39176686,352,352,352,352,0
|
|
20240603,190000,39176686,352,352,352,352,0
|
|
20240603,185900,39176686,352,352,352,352,0
|
|
20240603,185800,39176686,352,352,352,352,0
|
|
20240603,185700,39176686,352,352,352,352,0
|
|
20240603,185600,39176686,352,352,352,352,59
|
|
20240603,185500,39176686,352,352,352,352,0
|
|
20240603,185400,39176686,352,352,352,352,0
|
|
20240603,185300,39176686,352,352,352,352,0
|
|
20240603,185200,39176686,352,352,352,352,0
|
|
20240603,185100,39176686,352,352,352,352,0
|
|
20240603,185000,39176686,352,352,352,352,0
|
|
20240603,184900,39176686,352,352,352,352,0
|
|
20240603,184800,39176686,352,352,352,352,0
|
|
20240603,184700,39176686,352,352,352,352,0
|
|
20240603,184600,39176686,352,352,352,352,0
|
|
20240603,184500,39176686,352,352,352,352,0
|
|
20240603,184400,39176686,352,352,352,352,0
|
|
20240603,184300,39176686,352,352,352,352,0
|
|
20240603,184200,39176686,352,352,352,352,0
|
|
20240603,184100,39176686,352,352,352,352,0
|
|
20240603,184000,39176686,352,352,352,352,0
|
|
20240603,183900,39176686,352,352,352,352,0
|
|
20240603,183800,39176686,352,352,352,352,0
|
|
20240603,183700,39176686,352,352,352,352,0
|
|
20240603,183600,39176686,352,352,352,352,0
|
|
20240603,183500,39176686,352,352,352,352,0
|
|
20240603,183400,39176686,352,352,352,352,0
|
|
20240603,183300,39176686,352,352,352,352,0
|
|
20240603,183200,39176686,352,352,352,352,0
|
|
20240603,183100,39176686,352,352,352,352,0
|
|
20240603,183000,39176686,352,352,352,352,0
|
|
20240603,182900,39176686,352,352,352,352,0
|
|
20240603,182800,39176686,352,352,352,352,0
|
|
20240603,182700,39176686,352,352,352,352,0
|
|
20240603,182600,39176686,352,352,352,352,59
|
|
20240603,182500,39176686,352,352,352,352,0
|
|
20240603,182400,39176686,352,352,352,352,0
|
|
20240603,182300,39176686,352,352,352,352,0
|
|
20240603,182200,39176686,352,352,352,352,0
|
|
20240603,182100,39176686,352,352,352,352,0
|
|
20240603,182000,39176686,352,352,352,352,0
|
|
20240603,181900,39176686,352,352,352,352,0
|
|
20240603,181800,39176686,352,352,352,352,0
|
|
20240603,181700,39176686,352,352,352,352,0
|
|
20240603,181600,39176686,352,352,352,352,0
|
|
20240603,181500,39176686,352,352,352,352,0
|
|
20240603,181400,39176686,352,352,352,352,0
|
|
20240603,181300,39176686,352,352,352,352,0
|
|
20240603,181200,39176686,352,352,352,352,0
|
|
20240603,181100,39176686,352,352,352,352,0
|
|
20240603,181000,39176686,352,352,352,352,0
|
|
20240603,180900,39176686,352,352,352,352,0
|
|
20240603,180800,39176686,352,352,352,352,0
|
|
20240603,180700,39176686,352,352,352,352,0
|
|
20240603,180600,39176686,352,352,352,352,0
|
|
20240603,180500,39176686,352,352,352,352,0
|
|
20240603,180400,39176686,352,352,352,352,0
|
|
20240603,180300,39176686,352,352,352,352,0
|
|
20240603,180200,39176686,352,352,352,352,0
|
|
20240603,180100,39176686,352,352,352,352,0
|
|
20240603,180000,39176686,352,352,352,352,0
|
|
20240603,175900,39176686,352,352,352,352,0
|
|
20240603,175800,39176686,352,352,352,352,0
|
|
20240603,175700,39176686,352,352,352,352,0
|
|
20240603,175600,39176686,352,352,352,352,59
|
|
20240603,175500,39176686,352,352,352,352,0
|
|
20240603,175400,39176686,352,352,352,352,0
|
|
20240603,175300,39176686,352,352,352,352,0
|
|
20240603,175200,39176686,352,352,352,352,0
|
|
20240603,175100,39176686,352,352,352,352,0
|
|
20240603,175000,39176686,352,352,352,352,0
|
|
20240603,174900,39176686,352,352,352,352,0
|
|
20240603,174800,39176686,352,352,352,352,0
|
|
20240603,174700,39176686,352,352,352,352,0
|
|
20240603,174600,39176686,352,352,352,352,0
|
|
20240603,174500,39176686,352,352,352,352,0
|
|
20240603,174400,39176686,352,352,352,352,0
|
|
20240603,174300,39176686,352,352,352,352,0
|
|
20240603,174200,39176686,352,352,352,352,0
|
|
20240603,174100,39176686,352,352,352,352,0
|
|
20240603,174000,39176686,352,352,352,352,0
|
|
20240603,173900,39176686,352,352,352,352,0
|
|
20240603,173800,39176686,352,352,352,352,0
|
|
20240603,173700,39176686,352,352,352,352,0
|
|
20240603,173600,39176686,352,352,352,352,0
|
|
20240603,173500,39176686,352,352,352,352,0
|
|
20240603,173400,39176686,352,352,352,352,0
|
|
20240603,173300,39176686,352,352,352,352,0
|
|
20240603,173200,39176686,352,352,352,352,0
|
|
20240603,173100,39176686,352,352,352,352,0
|
|
20240603,173000,39176686,352,352,352,352,0
|
|
20240603,172900,39176686,352,352,352,352,0
|
|
20240603,172800,39176686,352,352,352,352,0
|
|
20240603,172700,39176686,352,352,352,352,0
|
|
20240603,172600,39176686,352,352,352,352,59
|
|
20240603,172500,39176686,352,352,352,352,0
|
|
20240603,172400,39176686,352,352,352,352,0
|
|
20240603,172300,39176686,352,352,352,352,0
|
|
20240603,172200,39176686,352,352,352,352,0
|
|
20240603,172100,39176686,352,352,352,352,0
|
|
20240603,172000,39176686,352,352,352,352,0
|
|
20240603,171900,39176686,352,352,352,352,0
|
|
20240603,171800,39176686,352,352,352,352,0
|
|
20240603,171700,39176686,352,352,352,352,0
|
|
20240603,171600,39176686,352,352,352,352,0
|
|
20240603,171500,39176686,352,352,352,352,0
|
|
20240603,171400,39176686,352,352,352,352,0
|
|
20240603,171300,39176686,352,352,352,352,0
|
|
20240603,171200,39176686,352,352,352,352,0
|
|
20240603,171100,39176686,352,352,352,352,0
|
|
20240603,171000,39176686,352,352,352,352,0
|
|
20240603,170900,39176686,352,352,352,352,0
|
|
20240603,170800,39176686,352,352,352,352,0
|
|
20240603,170700,39176686,352,352,352,352,0
|
|
20240603,170600,39176686,352,352,352,352,0
|
|
20240603,170500,39176686,352,352,352,352,0
|
|
20240603,170400,39176686,352,352,352,352,0
|
|
20240603,170300,39176686,352,352,352,352,0
|
|
20240603,170200,39176686,352,352,352,352,0
|
|
20240603,170100,39176686,352,352,352,352,0
|
|
20240603,170000,39176686,352,352,352,352,0
|
|
20240603,165900,39176686,352,352,352,352,0
|
|
20240603,165800,39176686,352,352,352,352,0
|
|
20240603,165700,39176686,352,352,352,352,0
|
|
20240603,165600,39176686,352,352,352,352,59
|
|
20240603,165500,39176686,352,352,352,352,0
|
|
20240603,165400,39176686,352,352,352,352,0
|
|
20240603,165300,39176686,352,352,352,352,0
|
|
20240603,165200,39176686,352,352,352,352,0
|
|
20240603,165100,39176686,352,352,352,352,0
|
|
20240603,165000,39176686,352,352,352,352,0
|
|
20240603,164900,39176686,352,352,352,352,0
|
|
20240603,164800,39176686,352,352,352,352,0
|
|
20240603,164700,39176686,352,352,352,352,0
|
|
20240603,164600,39176686,352,352,352,352,0
|
|
20240603,164500,39176686,352,352,352,352,0
|
|
20240603,164400,39176686,352,352,352,352,0
|
|
20240603,164300,39176686,352,352,352,352,0
|
|
20240603,164200,39176686,352,352,352,352,0
|
|
20240603,164100,39176686,352,352,352,352,0
|
|
20240603,164000,39176686,352,352,352,352,0
|
|
20240603,163900,39176686,352,352,352,352,0
|
|
20240603,163800,39176686,352,352,352,352,0
|
|
20240603,163700,39176686,352,352,352,352,0
|
|
20240603,163600,39176686,352,352,352,352,0
|
|
20240603,163500,39176686,352,352,352,352,0
|
|
20240603,163400,39176686,352,352,352,352,0
|
|
20240603,163300,39176686,352,352,352,352,0
|
|
20240603,163200,39176686,352,352,352,352,0
|
|
20240603,163100,39176686,352,352,352,352,0
|
|
20240603,163000,39176686,352,352,352,352,0
|
|
20240603,162900,39176686,352,352,352,352,0
|
|
20240603,162800,39176686,352,352,352,352,0
|
|
20240603,162700,39176686,352,352,352,352,0
|
|
20240603,162600,39176686,352,352,352,352,59
|
|
20240603,162500,39176686,352,352,352,352,0
|
|
20240603,162400,39176686,352,352,352,352,0
|
|
20240603,162300,39176686,352,352,352,352,0
|
|
20240603,162200,39176686,352,352,352,352,0
|
|
20240603,162100,39176686,352,352,352,352,0
|
|
20240603,162000,39176686,352,352,352,352,0
|
|
20240603,161900,39176686,352,352,352,352,0
|
|
20240603,161800,39176686,352,352,352,352,0
|
|
20240603,161700,39176686,352,352,352,352,0
|
|
20240603,161600,39176686,352,352,352,352,0
|
|
20240603,161500,39176686,352,352,352,352,0
|
|
20240603,161400,39176686,352,352,352,352,0
|
|
20240603,161300,39176686,352,352,352,352,0
|
|
20240603,161200,39176686,352,352,352,352,0
|
|
20240603,161100,39176686,352,352,352,352,0
|
|
20240603,161000,39176686,352,352,352,352,0
|
|
20240603,160900,39176686,352,352,352,352,0
|
|
20240603,160800,39176686,352,352,352,352,0
|
|
20240603,160700,39176686,352,352,352,352,0
|
|
20240603,160600,39176686,352,352,352,352,0
|
|
20240603,160500,39176686,352,352,352,352,0
|
|
20240603,160400,39176686,352,352,352,352,0
|
|
20240603,160300,39176686,352,352,352,352,0
|
|
20240603,160200,39176686,352,352,352,352,0
|
|
20240603,160100,39176686,352,352,352,352,0
|
|
20240603,160000,39176686,352,352,352,352,0
|
|
20240603,155900,39176686,352,352,352,352,0
|
|
20240603,155800,39176686,352,352,352,352,0
|
|
20240603,155700,39176686,352,352,352,352,0
|
|
20240603,155600,39176686,352,352,352,352,59
|
|
20240603,155500,39176686,352,352,352,352,0
|
|
20240603,155400,39176686,352,352,352,352,0
|
|
20240603,155300,39176686,352,352,352,352,0
|
|
20240603,155200,39176686,352,352,352,352,0
|
|
20240603,155100,39176686,352,352,352,352,0
|
|
20240603,155000,39176686,352,352,352,352,0
|
|
20240603,154900,39176686,352,352,352,352,0
|
|
20240603,154800,39176686,352,352,352,352,0
|
|
20240603,154700,39176686,352,352,352,352,0
|
|
20240603,154600,39176686,352,352,352,352,0
|
|
20240603,154500,39176686,352,352,352,352,0
|
|
20240603,154400,39176686,352,352,352,352,0
|
|
20240603,154300,39176686,352,352,352,352,0
|
|
20240603,154200,39176686,352,352,352,352,0
|
|
20240603,154100,39176686,352,352,352,352,0
|
|
20240603,154000,39176686,352,352,352,352,0
|
|
20240603,153900,39176686,352,352,352,352,0
|
|
20240603,153800,39176686,352,352,352,352,0
|
|
20240603,153700,39176686,352,352,352,352,0
|
|
20240603,153600,39176686,352,352,352,352,0
|
|
20240603,153500,39176686,352,352,352,352,0
|
|
20240603,153400,39176686,352,352,352,352,0
|
|
20240603,153300,39176686,352,352,352,352,0
|
|
20240603,153200,39176686,352,352,352,352,0
|
|
20240603,153100,39176686,352,352,352,352,0
|
|
20240603,153000,39176686,352,352,352,352,59
|
|
20240603,152900,39155918,352,352,352,352,0
|
|
20240603,152800,39155918,352,352,352,352,0
|
|
20240603,152700,39155918,352,352,352,352,0
|
|
20240603,152600,39155918,352,352,352,352,0
|
|
20240603,152500,39155918,352,352,352,352,0
|
|
20240603,152400,39155918,352,352,352,352,0
|
|
20240603,152300,39155918,352,352,352,352,0
|
|
20240603,152200,39155918,352,352,352,352,0
|
|
20240603,152100,39155918,352,352,352,352,0
|
|
20240603,152000,39155918,352,352,352,352,0
|
|
20240603,151900,39155918,352,352,352,352,1400
|
|
20240603,151800,38663118,352,352,352,352,0
|
|
20240603,151700,38663118,352,352,352,352,0
|
|
20240603,151600,38663118,352,352,352,352,0
|
|
20240603,151500,38663118,352,352,352,352,0
|
|
20240603,151400,38663118,352,352,352,352,0
|
|
20240603,151300,38663118,352,352,352,352,0
|
|
20240603,151200,38663118,352,352,352,352,0
|
|
20240603,151100,38663118,352,352,352,352,0
|
|
20240603,151000,38663118,352,352,352,352,0
|
|
20240603,150900,38663118,352,352,352,352,0
|
|
20240603,150800,38663118,352,352,352,352,600
|
|
20240603,150700,38451918,352,352,352,352,3000
|
|
20240603,150600,37395918,352,352,352,352,0
|
|
20240603,150500,37395918,352,352,352,352,0
|
|
20240603,150400,37395918,352,352,352,352,0
|
|
20240603,150300,37395918,352,352,352,352,0
|
|
20240603,150200,37395918,352,352,352,352,1000
|
|
20240603,150100,37043918,352,352,352,352,0
|
|
20240603,150000,37043918,352,352,352,352,100
|
|
20240603,145900,37008718,352,352,352,352,4
|
|
20240603,145800,37007310,352,352,352,352,0
|
|
20240603,145700,37007310,352,352,352,352,1
|
|
20240603,145600,37006958,352,352,352,352,0
|
|
20240603,145500,37006958,352,352,352,352,0
|
|
20240603,145400,37006958,352,352,352,352,0
|
|
20240603,145300,37006958,352,352,352,352,4
|
|
20240603,145200,37005550,352,352,352,352,0
|
|
20240603,145100,37005550,352,352,352,352,0
|
|
20240603,145000,37005550,352,352,352,352,0
|
|
20240603,144900,37005550,352,352,352,352,34
|
|
20240603,144800,36993582,351,351,351,351,0
|
|
20240603,144700,36993582,351,351,351,351,0
|
|
20240603,144600,36993582,351,351,351,351,0
|
|
20240603,144500,36993582,351,351,351,351,0
|
|
20240603,144400,36993582,351,351,351,351,0
|
|
20240603,144300,36993582,351,351,351,351,0
|
|
20240603,144200,36993582,351,351,351,351,0
|
|
20240603,144100,36993582,351,351,351,351,0
|
|
20240603,144000,36993582,351,352,352,351,11004
|
|
20240603,143900,33130482,352,352,352,352,0
|
|
20240603,143800,33130482,352,352,352,352,0
|
|
20240603,143700,33130482,352,352,352,352,1
|
|
20240603,143600,33130130,353,353,353,353,0
|
|
20240603,143500,33130130,353,353,353,353,0
|
|
20240603,143400,33130130,353,353,353,353,0
|
|
20240603,143300,33130130,353,353,353,353,0
|
|
20240603,143200,33130130,353,353,353,353,0
|
|
20240603,143100,33130130,353,353,353,353,100
|
|
20240603,143000,33094830,352,352,352,352,0
|
|
20240603,142900,33094830,352,352,352,352,0
|
|
20240603,142800,33094830,352,352,352,352,1
|
|
20240603,142700,33094478,351,351,351,351,0
|
|
20240603,142600,33094478,351,351,351,351,0
|
|
20240603,142500,33094478,351,351,351,351,7820
|
|
20240603,142400,30349658,352,352,352,352,0
|
|
20240603,142300,30349658,352,352,352,352,0
|
|
20240603,142200,30349658,352,352,352,352,6645
|
|
20240603,142100,28010618,353,353,353,353,0
|
|
20240603,142000,28010618,353,353,353,353,0
|
|
20240603,141900,28010618,353,353,353,353,0
|
|
20240603,141800,28010618,353,353,353,353,500
|
|
20240603,141700,27834118,352,352,352,352,0
|
|
20240603,141600,27834118,352,352,352,352,500
|
|
20240603,141500,27658118,352,352,352,352,0
|
|
20240603,141400,27658118,352,352,352,352,0
|
|
20240603,141300,27658118,352,352,352,352,0
|
|
20240603,141200,27658118,352,352,352,352,0
|
|
20240603,141100,27658118,352,352,352,352,1979
|
|
20240603,141000,26961510,351,351,351,351,0
|
|
20240603,140900,26961510,351,351,351,351,0
|
|
20240603,140800,26961510,351,351,351,351,251
|
|
20240603,140700,26873409,351,351,351,351,0
|
|
20240603,140600,26873409,351,351,351,351,0
|
|
20240603,140500,26873409,351,351,351,351,0
|
|
20240603,140400,26873409,351,351,351,351,0
|
|
20240603,140300,26873409,351,351,351,351,0
|
|
20240603,140200,26873409,351,351,351,351,0
|
|
20240603,140100,26873409,351,352,352,351,1539
|
|
20240603,140000,26331780,352,352,352,352,0
|
|
20240603,135900,26331780,352,352,352,352,0
|
|
20240603,135800,26331780,352,352,352,352,2000
|
|
20240603,135700,25627780,352,352,352,352,1
|
|
20240603,135600,25627428,352,352,352,352,0
|
|
20240603,135500,25627428,352,352,352,352,1300
|
|
20240603,135400,25169828,353,353,353,353,0
|
|
20240603,135300,25169828,353,353,353,353,0
|
|
20240603,135200,25169828,353,353,353,353,0
|
|
20240603,135100,25169828,353,353,353,353,4
|
|
20240603,135000,25168416,352,352,352,352,0
|
|
20240603,134900,25168416,352,352,352,352,0
|
|
20240603,134800,25168416,352,352,352,352,6
|
|
20240603,134700,25166304,352,352,352,352,100
|
|
20240603,134600,25131104,352,352,352,352,0
|
|
20240603,134500,25131104,352,352,352,352,21
|
|
20240603,134400,25123712,352,352,352,352,0
|
|
20240603,134300,25123712,352,352,352,352,0
|
|
20240603,134200,25123712,352,352,352,352,0
|
|
20240603,134100,25123712,352,352,352,352,7005
|
|
20240603,134000,22657952,352,352,352,352,5
|
|
20240603,133900,22656192,353,353,353,353,0
|
|
20240603,133800,22656192,353,353,353,353,0
|
|
20240603,133700,22656192,353,353,353,353,0
|
|
20240603,133600,22656192,353,353,353,353,1501
|
|
20240603,133500,22126339,353,353,353,353,0
|
|
20240603,133400,22126339,353,353,353,353,5
|
|
20240603,133300,22124574,353,353,353,353,0
|
|
20240603,133200,22124574,353,353,353,353,0
|
|
20240603,133100,22124574,353,353,353,353,0
|
|
20240603,133000,22124574,353,353,353,353,0
|
|
20240603,132900,22124574,353,353,353,353,0
|
|
20240603,132800,22124574,353,353,353,353,0
|
|
20240603,132700,22124574,353,353,353,353,501
|
|
20240603,132600,21947721,353,353,353,353,501
|
|
20240603,132500,21770868,353,353,353,353,0
|
|
20240603,132400,21770868,353,353,353,353,0
|
|
20240603,132300,21770868,353,353,353,353,0
|
|
20240603,132200,21770868,353,353,353,353,0
|
|
20240603,132100,21770868,353,353,353,353,0
|
|
20240603,132000,21770868,353,353,353,353,0
|
|
20240603,131900,21770868,353,353,353,353,0
|
|
20240603,131800,21770868,353,353,353,353,0
|
|
20240603,131700,21770868,353,353,353,353,0
|
|
20240603,131600,21770868,353,353,353,353,113
|
|
20240603,131500,21730979,353,353,353,353,0
|
|
20240603,131400,21730979,353,353,353,353,20
|
|
20240603,131300,21723919,353,353,353,353,96
|
|
20240603,131200,21690031,353,353,353,353,0
|
|
20240603,131100,21690031,353,353,353,353,0
|
|
20240603,131000,21690031,353,353,353,353,0
|
|
20240603,130900,21690031,353,353,353,353,130
|
|
20240603,130800,21644141,353,353,353,353,0
|
|
20240603,130700,21644141,353,353,353,353,0
|
|
20240603,130600,21644141,353,353,353,353,0
|
|
20240603,130500,21644141,353,353,353,353,0
|
|
20240603,130400,21644141,353,353,353,353,20
|
|
20240603,130300,21637081,353,353,353,353,0
|
|
20240603,130200,21637081,353,353,353,353,0
|
|
20240603,130100,21637081,353,353,353,353,0
|
|
20240603,130000,21637081,353,353,353,353,40
|
|
20240603,125900,21622961,353,353,353,353,0
|
|
20240603,125800,21622961,353,353,353,353,0
|
|
20240603,125700,21622961,353,353,353,353,0
|
|
20240603,125600,21622961,353,353,353,353,0
|
|
20240603,125500,21622961,353,353,353,353,0
|
|
20240603,125400,21622961,353,353,353,353,0
|
|
20240603,125300,21622961,353,353,353,353,0
|
|
20240603,125200,21622961,353,353,353,353,11
|
|
20240603,125100,21619078,353,353,353,353,45
|
|
20240603,125000,21603193,352,352,352,352,0
|
|
20240603,124900,21603193,352,352,352,352,0
|
|
20240603,124800,21603193,352,352,352,352,0
|
|
20240603,124700,21603193,352,352,352,352,0
|
|
20240603,124600,21603193,352,352,352,352,0
|
|
20240603,124500,21603193,352,352,352,352,0
|
|
20240603,124400,21603193,352,352,352,352,0
|
|
20240603,124300,21603193,352,352,352,352,0
|
|
20240603,124200,21603193,352,352,352,352,0
|
|
20240603,124100,21603193,352,352,352,352,0
|
|
20240603,124000,21603193,352,352,352,352,14
|
|
20240603,123900,21598265,353,353,353,353,0
|
|
20240603,123800,21598265,353,353,353,353,0
|
|
20240603,123700,21598265,353,353,353,353,0
|
|
20240603,123600,21598265,353,353,353,353,0
|
|
20240603,123500,21598265,353,353,353,353,0
|
|
20240603,123400,21598265,353,353,353,353,0
|
|
20240603,123300,21598265,353,353,353,353,30
|
|
20240603,123200,21587675,353,353,353,353,0
|
|
20240603,123100,21587675,353,353,353,353,0
|
|
20240603,123000,21587675,353,353,353,353,0
|
|
20240603,122900,21587675,353,353,353,353,0
|
|
20240603,122800,21587675,353,353,353,353,84
|
|
20240603,122700,21558023,352,352,352,352,0
|
|
20240603,122600,21558023,352,352,352,352,0
|
|
20240603,122500,21558023,352,352,352,352,0
|
|
20240603,122400,21558023,352,352,352,352,0
|
|
20240603,122300,21558023,352,352,352,352,0
|
|
20240603,122200,21558023,352,352,352,352,0
|
|
20240603,122100,21558023,352,352,352,352,0
|
|
20240603,122000,21558023,352,352,352,352,0
|
|
20240603,121900,21558023,352,352,352,352,0
|
|
20240603,121800,21558023,352,352,352,352,0
|
|
20240603,121700,21558023,352,352,352,352,80
|
|
20240603,121600,21529863,352,352,352,352,0
|
|
20240603,121500,21529863,352,352,352,352,0
|
|
20240603,121400,21529863,352,352,352,352,0
|
|
20240603,121300,21529863,352,352,352,352,1
|
|
20240603,121200,21529511,353,353,353,353,0
|
|
20240603,121100,21529511,353,353,353,353,0
|
|
20240603,121000,21529511,353,353,353,353,0
|
|
20240603,120900,21529511,353,353,353,353,19
|
|
20240603,120800,21522804,353,353,353,353,0
|
|
20240603,120700,21522804,353,353,353,353,0
|
|
20240603,120600,21522804,353,353,353,353,0
|
|
20240603,120500,21522804,353,353,353,353,0
|
|
20240603,120400,21522804,353,353,353,353,0
|
|
20240603,120300,21522804,353,353,353,353,1
|
|
20240603,120200,21522451,353,353,353,353,34
|
|
20240603,120100,21510449,353,353,353,353,0
|
|
20240603,120000,21510449,353,353,353,353,10
|
|
20240603,115900,21506919,352,352,352,352,110
|
|
20240603,115800,21468199,353,353,353,353,400
|
|
20240603,115700,21326999,353,353,353,353,0
|
|
20240603,115600,21326999,353,353,353,353,0
|
|
20240603,115500,21326999,353,353,353,353,0
|
|
20240603,115400,21326999,353,353,353,353,0
|
|
20240603,115300,21326999,353,353,353,353,0
|
|
20240603,115200,21326999,353,353,353,353,0
|
|
20240603,115100,21326999,353,353,353,353,0
|
|
20240603,115000,21326999,353,353,353,353,0
|
|
20240603,114900,21326999,353,353,353,353,7
|
|
20240603,114800,21324528,353,353,353,353,0
|
|
20240603,114700,21324528,353,353,353,353,0
|
|
20240603,114600,21324528,353,353,353,353,0
|
|
20240603,114500,21324528,353,353,353,353,5
|
|
20240603,114400,21322763,353,353,353,353,97
|
|
20240603,114300,21288522,353,353,353,353,0
|
|
20240603,114200,21288522,353,353,353,353,0
|
|
20240603,114100,21288522,353,353,353,353,1
|
|
20240603,114000,21288169,354,354,354,354,7
|
|
20240603,113900,21285691,354,354,354,354,0
|
|
20240603,113800,21285691,354,354,354,354,0
|
|
20240603,113700,21285691,354,354,354,354,0
|
|
20240603,113600,21285691,354,354,354,354,0
|
|
20240603,113500,21285691,354,354,354,354,9
|
|
20240603,113400,21282505,354,354,354,354,0
|
|
20240603,113300,21282505,354,354,354,354,0
|
|
20240603,113200,21282505,354,354,354,354,703
|
|
20240603,113100,21033643,354,354,354,354,0
|
|
20240603,113000,21033643,354,354,354,354,0
|
|
20240603,112900,21033643,354,354,354,354,0
|
|
20240603,112800,21033643,354,354,354,354,0
|
|
20240603,112700,21033643,354,354,354,354,0
|
|
20240603,112600,21033643,354,354,354,354,0
|
|
20240603,112500,21033643,354,354,354,354,0
|
|
20240603,112400,21033643,354,354,354,354,0
|
|
20240603,112300,21033643,354,354,354,354,4
|
|
20240603,112200,21032227,353,353,353,353,0
|
|
20240603,112100,21032227,353,353,353,353,0
|
|
20240603,112000,21032227,353,353,353,353,0
|
|
20240603,111900,21032227,353,353,353,353,0
|
|
20240603,111800,21032227,353,353,353,353,0
|
|
20240603,111700,21032227,353,353,353,353,0
|
|
20240603,111600,21032227,353,353,353,353,0
|
|
20240603,111500,21032227,353,352,353,352,1833
|
|
20240603,111400,20385193,352,353,353,352,995
|
|
20240603,111300,20034938,352,352,352,352,0
|
|
20240603,111200,20034938,352,352,352,352,0
|
|
20240603,111100,20034938,352,352,352,352,0
|
|
20240603,111000,20034938,352,352,352,352,7
|
|
20240603,110900,20032474,352,353,353,352,17
|
|
20240603,110800,20026483,352,352,352,352,105
|
|
20240603,110700,19989523,352,352,352,352,4
|
|
20240603,110600,19988115,351,351,351,351,0
|
|
20240603,110500,19988115,351,351,351,351,0
|
|
20240603,110400,19988115,351,352,352,351,3492
|
|
20240603,110300,18759003,352,352,352,352,0
|
|
20240603,110200,18759003,352,351,352,351,7
|
|
20240603,110100,18756540,352,352,352,352,7427
|
|
20240603,110000,16142236,352,352,352,352,174
|
|
20240603,105900,16080988,352,352,352,352,0
|
|
20240603,105800,16080988,352,352,352,352,12
|
|
20240603,105700,16076764,353,353,353,353,0
|
|
20240603,105600,16076764,353,353,353,353,2
|
|
20240603,105500,16076058,352,352,352,352,0
|
|
20240603,105400,16076058,352,352,352,352,533
|
|
20240603,105300,15888442,352,352,352,352,100
|
|
20240603,105200,15853242,353,353,353,353,0
|
|
20240603,105100,15853242,353,353,353,353,0
|
|
20240603,105000,15853242,353,353,353,353,8
|
|
20240603,104900,15850418,353,353,353,353,0
|
|
20240603,104800,15850418,353,353,353,353,0
|
|
20240603,104700,15850418,353,353,353,353,0
|
|
20240603,104600,15850418,353,353,353,353,0
|
|
20240603,104500,15850418,353,353,353,353,0
|
|
20240603,104400,15850418,353,353,353,353,1
|
|
20240603,104300,15850065,353,353,353,353,0
|
|
20240603,104200,15850065,353,353,353,353,1
|
|
20240603,104100,15849712,353,353,353,353,6
|
|
20240603,104000,15847594,353,353,353,353,0
|
|
20240603,103900,15847594,353,353,353,353,1
|
|
20240603,103800,15847241,353,353,353,353,1
|
|
20240603,103700,15846888,352,352,352,352,0
|
|
20240603,103600,15846888,352,352,352,352,0
|
|
20240603,103500,15846888,352,352,352,352,0
|
|
20240603,103400,15846888,352,352,352,352,66
|
|
20240603,103300,15823656,352,352,352,352,1
|
|
20240603,103200,15823304,352,352,352,352,2
|
|
20240603,103100,15822600,352,352,352,352,0
|
|
20240603,103000,15822600,352,352,352,352,0
|
|
20240603,102900,15822600,352,352,352,352,0
|
|
20240603,102800,15822600,352,352,352,352,1
|
|
20240603,102700,15822248,352,352,352,352,20
|
|
20240603,102600,15815208,352,352,352,352,0
|
|
20240603,102500,15815208,352,353,353,352,999
|
|
20240603,102400,15463550,353,353,353,353,11
|
|
20240603,102300,15459667,354,354,354,354,0
|
|
20240603,102200,15459667,354,354,354,354,0
|
|
20240603,102100,15459667,354,354,354,354,0
|
|
20240603,102000,15459667,354,354,354,354,1
|
|
20240603,101900,15459313,354,354,354,354,2
|
|
20240603,101800,15458605,354,354,354,354,41
|
|
20240603,101700,15444091,354,354,354,354,0
|
|
20240603,101600,15444091,354,354,354,354,1
|
|
20240603,101500,15443737,354,354,354,354,122
|
|
20240603,101400,15400549,354,354,354,354,20
|
|
20240603,101300,15393469,354,354,354,354,0
|
|
20240603,101200,15393469,354,353,354,353,192
|
|
20240603,101100,15325591,353,353,353,353,0
|
|
20240603,101000,15325591,353,353,353,353,1
|
|
20240603,100900,15325238,353,353,353,353,0
|
|
20240603,100800,15325238,353,353,353,353,26
|
|
20240603,100700,15316060,353,352,353,352,63
|
|
20240603,100600,15293880,353,353,353,353,0
|
|
20240603,100500,15293880,353,353,353,353,0
|
|
20240603,100400,15293880,353,353,353,353,0
|
|
20240603,100300,15293880,353,353,353,353,4
|
|
20240603,100200,15292468,353,352,353,352,35
|
|
20240603,100100,15280143,353,353,353,353,10
|
|
20240603,100000,15276613,352,353,353,352,50
|
|
20240603,095900,15258989,353,353,353,353,359
|
|
20240603,095800,15132262,354,354,354,354,3
|
|
20240603,095700,15131200,354,354,354,354,15
|
|
20240603,095600,15125890,353,353,353,353,3
|
|
20240603,095500,15124831,353,353,353,353,0
|
|
20240603,095400,15124831,353,353,353,353,0
|
|
20240603,095300,15124831,353,353,353,353,0
|
|
20240603,095200,15124831,353,353,353,353,0
|
|
20240603,095100,15124831,353,353,353,353,0
|
|
20240603,095000,15124831,353,353,353,353,0
|
|
20240603,094900,15124831,353,354,354,353,4
|
|
20240603,094800,15123416,354,354,354,354,0
|
|
20240603,094700,15123416,354,354,354,354,0
|
|
20240603,094600,15123416,354,354,354,354,0
|
|
20240603,094500,15123416,354,354,354,354,0
|
|
20240603,094400,15123416,354,354,354,354,0
|
|
20240603,094300,15123416,354,354,354,354,0
|
|
20240603,094200,15123416,354,354,354,354,0
|
|
20240603,094100,15123416,354,354,354,354,1
|
|
20240603,094000,15123062,351,351,351,351,0
|
|
20240603,093900,15123062,351,351,351,351,0
|
|
20240603,093800,15123062,351,351,351,351,1
|
|
20240603,093700,15122711,354,354,354,354,0
|
|
20240603,093600,15122711,354,354,354,354,0
|
|
20240603,093500,15122711,354,354,354,354,0
|
|
20240603,093400,15122711,354,354,354,354,1
|
|
20240603,093300,15122357,350,354,354,350,4050
|
|
20240603,093200,13702757,352,352,352,352,0
|
|
20240603,093100,13702757,352,352,352,352,151
|
|
20240603,093000,13649605,352,352,352,352,0
|
|
20240603,092900,13649605,352,352,352,352,5
|
|
20240603,092800,13647845,352,352,352,352,0
|
|
20240603,092700,13647845,352,352,352,352,0
|
|
20240603,092600,13647845,352,354,354,352,1000
|
|
20240603,092500,13295521,355,355,355,355,7
|
|
20240603,092400,13293036,354,354,354,354,0
|
|
20240603,092300,13293036,354,354,355,354,925
|
|
20240603,092200,12965570,354,354,354,354,14
|
|
20240603,092100,12960614,354,354,354,354,157
|
|
20240603,092000,12905036,352,352,352,352,550
|
|
20240603,091900,12711436,352,353,353,352,10
|
|
20240603,091800,12707913,352,355,355,352,30010
|
|
20240603,091700,2130485,356,356,356,356,0
|
|
20240603,091600,2130485,356,355,356,355,965
|
|
20240603,091500,1787909,355,355,355,355,37
|
|
20240603,091400,1774774,355,355,355,355,0
|
|
20240603,091300,1774774,355,357,357,355,44
|
|
20240603,091200,1759133,357,355,357,355,364
|
|
20240603,091100,1629907,359,356,359,356,317
|
|
20240603,091000,1516901,354,354,354,354,0
|
|
20240603,090900,1516901,354,355,355,354,13
|
|
20240603,090800,1512287,355,355,355,355,4
|
|
20240603,090700,1510867,354,354,354,354,0
|
|
20240603,090600,1510867,354,353,354,352,120
|
|
20240603,090500,1468544,352,352,352,352,769
|
|
20240603,090400,1197856,352,352,352,352,0
|
|
20240603,090300,1197856,352,352,352,352,1
|
|
20240603,090200,1197504,352,352,352,352,0
|
|
20240603,090100,1197504,352,352,352,352,0
|
|
20240603,090000,1197504,352,352,352,352,3402
|