629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192600,187248227,358,358,358,358,4755
|
|
20240604,192500,187248227,358,358,358,358,0
|
|
20240604,192400,187248227,358,358,358,358,0
|
|
20240604,192300,187248227,358,358,358,358,0
|
|
20240604,192200,187248227,358,358,358,358,0
|
|
20240604,192100,187248227,358,358,358,358,0
|
|
20240604,192000,187248227,358,358,358,358,0
|
|
20240604,191900,187248227,358,358,358,358,0
|
|
20240604,191800,187248227,358,358,358,358,0
|
|
20240604,191700,187248227,358,358,358,358,0
|
|
20240604,191600,187248227,358,358,358,358,0
|
|
20240604,191500,187248227,358,358,358,358,0
|
|
20240604,191400,187248227,358,358,358,358,0
|
|
20240604,191300,187248227,358,358,358,358,0
|
|
20240604,191200,187248227,358,358,358,358,0
|
|
20240604,191100,187248227,358,358,358,358,0
|
|
20240604,191000,187248227,358,358,358,358,0
|
|
20240604,190900,187248227,358,358,358,358,0
|
|
20240604,190800,187248227,358,358,358,358,0
|
|
20240604,190700,187248227,358,358,358,358,0
|
|
20240604,190600,187248227,358,358,358,358,0
|
|
20240604,190500,187248227,358,358,358,358,0
|
|
20240604,190400,187248227,358,358,358,358,0
|
|
20240604,190300,187248227,358,358,358,358,0
|
|
20240604,190200,187248227,358,358,358,358,0
|
|
20240604,190100,187248227,358,358,358,358,0
|
|
20240604,190000,187248227,358,358,358,358,0
|
|
20240604,185900,187248227,358,358,358,358,0
|
|
20240604,185800,187248227,358,358,358,358,0
|
|
20240604,185700,187248227,358,358,358,358,0
|
|
20240604,185600,187248227,358,358,358,358,4755
|
|
20240604,185500,187248227,358,358,358,358,0
|
|
20240604,185400,187248227,358,358,358,358,0
|
|
20240604,185300,187248227,358,358,358,358,0
|
|
20240604,185200,187248227,358,358,358,358,0
|
|
20240604,185100,187248227,358,358,358,358,0
|
|
20240604,185000,187248227,358,358,358,358,0
|
|
20240604,184900,187248227,358,358,358,358,0
|
|
20240604,184800,187248227,358,358,358,358,0
|
|
20240604,184700,187248227,358,358,358,358,0
|
|
20240604,184600,187248227,358,358,358,358,0
|
|
20240604,184500,187248227,358,358,358,358,0
|
|
20240604,184400,187248227,358,358,358,358,0
|
|
20240604,184300,187248227,358,358,358,358,0
|
|
20240604,184200,187248227,358,358,358,358,0
|
|
20240604,184100,187248227,358,358,358,358,0
|
|
20240604,184000,187248227,358,358,358,358,0
|
|
20240604,183900,187248227,358,358,358,358,0
|
|
20240604,183800,187248227,358,358,358,358,0
|
|
20240604,183700,187248227,358,358,358,358,0
|
|
20240604,183600,187248227,358,358,358,358,0
|
|
20240604,183500,187248227,358,358,358,358,0
|
|
20240604,183400,187248227,358,358,358,358,0
|
|
20240604,183300,187248227,358,358,358,358,0
|
|
20240604,183200,187248227,358,358,358,358,0
|
|
20240604,183100,187248227,358,358,358,358,0
|
|
20240604,183000,187248227,358,358,358,358,0
|
|
20240604,182900,187248227,358,358,358,358,0
|
|
20240604,182800,187248227,358,358,358,358,0
|
|
20240604,182700,187248227,358,358,358,358,0
|
|
20240604,182600,187248227,358,358,358,358,4755
|
|
20240604,182500,187248227,358,358,358,358,0
|
|
20240604,182400,187248227,358,358,358,358,0
|
|
20240604,182300,187248227,358,358,358,358,0
|
|
20240604,182200,187248227,358,358,358,358,0
|
|
20240604,182100,187248227,358,358,358,358,0
|
|
20240604,182000,187248227,358,358,358,358,0
|
|
20240604,181900,187248227,358,358,358,358,0
|
|
20240604,181800,187248227,358,358,358,358,0
|
|
20240604,181700,187248227,358,358,358,358,0
|
|
20240604,181600,187248227,358,358,358,358,0
|
|
20240604,181500,187248227,358,358,358,358,0
|
|
20240604,181400,187248227,358,358,358,358,0
|
|
20240604,181300,187248227,358,358,358,358,0
|
|
20240604,181200,187248227,358,358,358,358,0
|
|
20240604,181100,187248227,358,358,358,358,0
|
|
20240604,181000,187248227,358,358,358,358,0
|
|
20240604,180900,187248227,358,358,358,358,0
|
|
20240604,180800,187248227,358,358,358,358,0
|
|
20240604,180700,187248227,358,358,358,358,0
|
|
20240604,180600,187248227,358,358,358,358,0
|
|
20240604,180500,187248227,358,358,358,358,0
|
|
20240604,180400,187248227,358,358,358,358,0
|
|
20240604,180300,187248227,358,358,358,358,0
|
|
20240604,180200,187248227,358,358,358,358,0
|
|
20240604,180100,187248227,358,358,358,358,0
|
|
20240604,180000,187248227,358,358,358,358,0
|
|
20240604,175900,187248227,358,358,358,358,0
|
|
20240604,175800,187248227,358,358,358,358,0
|
|
20240604,175700,187248227,358,358,358,358,0
|
|
20240604,175600,187248227,358,358,358,358,4755
|
|
20240604,175500,187248227,358,358,358,358,0
|
|
20240604,175400,187248227,358,358,358,358,0
|
|
20240604,175300,187248227,358,358,358,358,0
|
|
20240604,175200,187248227,358,358,358,358,0
|
|
20240604,175100,187248227,358,358,358,358,0
|
|
20240604,175000,187248227,358,358,358,358,0
|
|
20240604,174900,187248227,358,358,358,358,0
|
|
20240604,174800,187248227,358,358,358,358,0
|
|
20240604,174700,187248227,358,358,358,358,0
|
|
20240604,174600,187248227,358,358,358,358,0
|
|
20240604,174500,187248227,358,358,358,358,0
|
|
20240604,174400,187248227,358,358,358,358,0
|
|
20240604,174300,187248227,358,358,358,358,0
|
|
20240604,174200,187248227,358,358,358,358,0
|
|
20240604,174100,187248227,358,358,358,358,0
|
|
20240604,174000,187248227,358,358,358,358,0
|
|
20240604,173900,187248227,358,358,358,358,0
|
|
20240604,173800,187248227,358,358,358,358,0
|
|
20240604,173700,187248227,358,358,358,358,0
|
|
20240604,173600,187248227,358,358,358,358,0
|
|
20240604,173500,187248227,358,358,358,358,0
|
|
20240604,173400,187248227,358,358,358,358,0
|
|
20240604,173300,187248227,358,358,358,358,0
|
|
20240604,173200,187248227,358,358,358,358,0
|
|
20240604,173100,187248227,358,358,358,358,0
|
|
20240604,173000,187248227,358,358,358,358,0
|
|
20240604,172900,187248227,358,358,358,358,0
|
|
20240604,172800,187248227,358,358,358,358,0
|
|
20240604,172700,187248227,358,358,358,358,0
|
|
20240604,172600,187248227,358,358,358,358,4755
|
|
20240604,172500,187248227,358,358,358,358,0
|
|
20240604,172400,187248227,358,358,358,358,0
|
|
20240604,172300,187248227,358,358,358,358,0
|
|
20240604,172200,187248227,358,358,358,358,0
|
|
20240604,172100,187248227,358,358,358,358,0
|
|
20240604,172000,187248227,358,358,358,358,0
|
|
20240604,171900,187248227,358,358,358,358,0
|
|
20240604,171800,187248227,358,358,358,358,0
|
|
20240604,171700,187248227,358,358,358,358,0
|
|
20240604,171600,187248227,358,358,358,358,0
|
|
20240604,171500,187248227,358,358,358,358,0
|
|
20240604,171400,187248227,358,358,358,358,0
|
|
20240604,171300,187248227,358,358,358,358,0
|
|
20240604,171200,187248227,358,358,358,358,0
|
|
20240604,171100,187248227,358,358,358,358,0
|
|
20240604,171000,187248227,358,358,358,358,0
|
|
20240604,170900,187248227,358,358,358,358,0
|
|
20240604,170800,187248227,358,358,358,358,0
|
|
20240604,170700,187248227,358,358,358,358,0
|
|
20240604,170600,187248227,358,358,358,358,0
|
|
20240604,170500,187248227,358,358,358,358,0
|
|
20240604,170400,187248227,358,358,358,358,0
|
|
20240604,170300,187248227,358,358,358,358,0
|
|
20240604,170200,187248227,358,358,358,358,0
|
|
20240604,170100,187248227,358,358,358,358,0
|
|
20240604,170000,187248227,358,358,358,358,0
|
|
20240604,165900,187248227,358,358,358,358,0
|
|
20240604,165800,187248227,358,358,358,358,0
|
|
20240604,165700,187248227,358,358,358,358,0
|
|
20240604,165600,187248227,358,358,358,358,4755
|
|
20240604,165500,187248227,358,358,358,358,0
|
|
20240604,165400,187248227,358,358,358,358,0
|
|
20240604,165300,187248227,358,358,358,358,0
|
|
20240604,165200,187248227,358,358,358,358,0
|
|
20240604,165100,187248227,358,358,358,358,0
|
|
20240604,165000,187248227,358,358,358,358,0
|
|
20240604,164900,187248227,358,358,358,358,0
|
|
20240604,164800,187248227,358,358,358,358,0
|
|
20240604,164700,187248227,358,358,358,358,0
|
|
20240604,164600,187248227,358,358,358,358,0
|
|
20240604,164500,187248227,358,358,358,358,0
|
|
20240604,164400,187248227,358,358,358,358,0
|
|
20240604,164300,187248227,358,358,358,358,0
|
|
20240604,164200,187248227,358,358,358,358,0
|
|
20240604,164100,187248227,358,358,358,358,0
|
|
20240604,164000,187248227,358,358,358,358,0
|
|
20240604,163900,187248227,358,358,358,358,0
|
|
20240604,163800,187248227,358,358,358,358,0
|
|
20240604,163700,187248227,358,358,358,358,0
|
|
20240604,163600,187248227,358,358,358,358,0
|
|
20240604,163500,187248227,358,358,358,358,0
|
|
20240604,163400,187248227,358,358,358,358,0
|
|
20240604,163300,187248227,358,358,358,358,0
|
|
20240604,163200,187248227,358,358,358,358,0
|
|
20240604,163100,187248227,358,358,358,358,0
|
|
20240604,163000,187248227,358,358,358,358,0
|
|
20240604,162900,187248227,358,358,358,358,0
|
|
20240604,162800,187248227,358,358,358,358,0
|
|
20240604,162700,187248227,358,358,358,358,0
|
|
20240604,162600,187248227,358,358,358,358,4755
|
|
20240604,162500,187248227,358,358,358,358,0
|
|
20240604,162400,187248227,358,358,358,358,0
|
|
20240604,162300,187248227,358,358,358,358,0
|
|
20240604,162200,187248227,358,358,358,358,0
|
|
20240604,162100,187248227,358,358,358,358,0
|
|
20240604,162000,187248227,358,358,358,358,0
|
|
20240604,161900,187248227,358,358,358,358,0
|
|
20240604,161800,187248227,358,358,358,358,0
|
|
20240604,161700,187248227,358,358,358,358,0
|
|
20240604,161600,187248227,358,358,358,358,0
|
|
20240604,161500,187248227,358,358,358,358,0
|
|
20240604,161400,187248227,358,358,358,358,0
|
|
20240604,161300,187248227,358,358,358,358,0
|
|
20240604,161200,187248227,358,358,358,358,0
|
|
20240604,161100,187248227,358,358,358,358,0
|
|
20240604,161000,187248227,358,358,358,358,0
|
|
20240604,160900,187248227,358,358,358,358,0
|
|
20240604,160800,187248227,358,358,358,358,0
|
|
20240604,160700,187248227,358,358,358,358,0
|
|
20240604,160600,187248227,358,358,358,358,0
|
|
20240604,160500,187248227,358,358,358,358,0
|
|
20240604,160400,187248227,358,358,358,358,0
|
|
20240604,160300,187248227,358,358,358,358,0
|
|
20240604,160200,187248227,358,358,358,358,0
|
|
20240604,160100,187248227,358,358,358,358,0
|
|
20240604,160000,187248227,358,358,358,358,0
|
|
20240604,155900,187248227,358,358,358,358,0
|
|
20240604,155800,187248227,358,358,358,358,0
|
|
20240604,155700,187248227,358,358,358,358,0
|
|
20240604,155600,187248227,358,358,358,358,4755
|
|
20240604,155500,187248227,358,358,358,358,0
|
|
20240604,155400,187248227,358,358,358,358,0
|
|
20240604,155300,187248227,358,358,358,358,0
|
|
20240604,155200,187248227,358,358,358,358,0
|
|
20240604,155100,187248227,358,358,358,358,0
|
|
20240604,155000,187248227,358,358,358,358,0
|
|
20240604,154900,187248227,358,358,358,358,0
|
|
20240604,154800,187248227,358,358,358,358,0
|
|
20240604,154700,187248227,358,358,358,358,0
|
|
20240604,154600,187248227,358,358,358,358,0
|
|
20240604,154500,187248227,358,358,358,358,0
|
|
20240604,154400,187248227,358,358,358,358,0
|
|
20240604,154300,187248227,358,358,358,358,0
|
|
20240604,154200,187248227,358,358,358,358,0
|
|
20240604,154100,187248227,358,358,358,358,0
|
|
20240604,154000,187248227,358,358,358,358,0
|
|
20240604,153900,187248227,358,358,358,358,0
|
|
20240604,153800,187248227,358,358,358,358,0
|
|
20240604,153700,187248227,358,358,358,358,0
|
|
20240604,153600,187248227,358,358,358,358,0
|
|
20240604,153500,187248227,358,358,358,358,0
|
|
20240604,153400,187248227,358,358,358,358,0
|
|
20240604,153300,187248227,358,358,358,358,0
|
|
20240604,153200,187248227,358,358,358,358,0
|
|
20240604,153100,187248227,358,358,358,358,0
|
|
20240604,153000,187248227,358,358,358,358,4755
|
|
20240604,152900,185545937,359,359,359,359,0
|
|
20240604,152800,185545937,359,359,359,359,0
|
|
20240604,152700,185545937,359,359,359,359,0
|
|
20240604,152600,185545937,359,359,359,359,0
|
|
20240604,152500,185545937,359,359,359,359,0
|
|
20240604,152400,185545937,359,359,359,359,0
|
|
20240604,152300,185545937,359,359,359,359,0
|
|
20240604,152200,185545937,359,359,359,359,0
|
|
20240604,152100,185545937,359,359,359,359,0
|
|
20240604,152000,185545937,359,359,359,359,0
|
|
20240604,151900,185545937,359,360,360,359,502
|
|
20240604,151800,185365219,360,360,360,360,0
|
|
20240604,151700,185365219,360,360,360,360,0
|
|
20240604,151600,185365219,360,360,360,360,270
|
|
20240604,151500,185268019,360,360,360,360,0
|
|
20240604,151400,185268019,360,360,360,360,0
|
|
20240604,151300,185268019,360,360,360,360,100
|
|
20240604,151200,185232019,360,360,360,360,1
|
|
20240604,151100,185231659,359,359,359,359,0
|
|
20240604,151000,185231659,359,359,359,359,0
|
|
20240604,150900,185231659,359,359,359,359,0
|
|
20240604,150800,185231659,359,358,359,358,3443
|
|
20240604,150700,183998389,358,358,358,358,0
|
|
20240604,150600,183998389,358,358,358,358,10
|
|
20240604,150500,183994809,357,358,358,357,2
|
|
20240604,150400,183994094,356,356,356,356,16
|
|
20240604,150300,183988398,357,358,358,357,54
|
|
20240604,150200,183969119,357,357,357,357,0
|
|
20240604,150100,183969119,357,358,358,357,12
|
|
20240604,150000,183964829,358,358,358,358,0
|
|
20240604,145900,183964829,358,358,360,358,456
|
|
20240604,145800,183801394,358,358,358,358,803
|
|
20240604,145700,183513920,358,358,358,358,3
|
|
20240604,145600,183512846,357,357,357,357,0
|
|
20240604,145500,183512846,357,357,357,357,0
|
|
20240604,145400,183512846,357,357,357,357,0
|
|
20240604,145300,183512846,357,357,357,357,3
|
|
20240604,145200,183511775,358,358,358,358,1
|
|
20240604,145100,183511417,356,356,356,356,0
|
|
20240604,145000,183511417,356,356,356,356,0
|
|
20240604,144900,183511417,356,356,356,356,0
|
|
20240604,144800,183511417,356,356,356,356,0
|
|
20240604,144700,183511417,356,356,356,356,0
|
|
20240604,144600,183511417,356,356,356,356,12168
|
|
20240604,144500,179179609,356,356,356,356,0
|
|
20240604,144400,179179609,356,356,356,356,20
|
|
20240604,144300,179172489,358,358,358,358,0
|
|
20240604,144200,179172489,358,358,358,358,0
|
|
20240604,144100,179172489,358,358,358,358,0
|
|
20240604,144000,179172489,358,358,358,358,0
|
|
20240604,143900,179172489,358,357,358,357,11869
|
|
20240604,143800,174924100,357,357,357,357,1218
|
|
20240604,143700,174489274,358,358,358,358,0
|
|
20240604,143600,174489274,358,358,358,358,0
|
|
20240604,143500,174489274,358,358,358,358,3513
|
|
20240604,143400,173231620,358,359,359,358,131
|
|
20240604,143300,173184721,358,358,358,358,0
|
|
20240604,143200,173184721,358,358,358,358,1360
|
|
20240604,143100,172697841,359,359,359,359,0
|
|
20240604,143000,172697841,359,359,359,359,1
|
|
20240604,142900,172697482,359,359,359,359,0
|
|
20240604,142800,172697482,359,359,359,359,1497
|
|
20240604,142700,172160059,359,359,359,359,0
|
|
20240604,142600,172160059,359,359,359,359,1
|
|
20240604,142500,172159700,359,359,359,359,0
|
|
20240604,142400,172159700,359,359,359,359,1
|
|
20240604,142300,172159341,359,361,361,359,511
|
|
20240604,142200,171975872,360,360,360,360,0
|
|
20240604,142100,171975872,360,360,360,360,0
|
|
20240604,142000,171975872,360,360,360,360,0
|
|
20240604,141900,171975872,360,360,360,360,0
|
|
20240604,141800,171975872,360,360,360,360,10
|
|
20240604,141700,171972272,358,358,358,358,0
|
|
20240604,141600,171972272,358,358,358,358,0
|
|
20240604,141500,171972272,358,358,358,358,0
|
|
20240604,141400,171972272,358,358,358,358,0
|
|
20240604,141300,171972272,358,358,358,358,0
|
|
20240604,141200,171972272,358,358,358,358,0
|
|
20240604,141100,171972272,358,360,360,358,10639
|
|
20240604,141000,168152511,362,362,362,362,0
|
|
20240604,140900,168152511,362,362,362,362,0
|
|
20240604,140800,168152511,362,362,362,362,3
|
|
20240604,140700,168151425,360,360,360,360,0
|
|
20240604,140600,168151425,360,360,360,360,0
|
|
20240604,140500,168151425,360,360,360,360,0
|
|
20240604,140400,168151425,360,360,360,360,110
|
|
20240604,140300,168111825,362,362,362,362,0
|
|
20240604,140200,168111825,362,362,362,362,1800
|
|
20240604,140100,167460225,360,362,362,360,4100
|
|
20240604,140000,165984025,362,362,362,362,1010
|
|
20240604,135900,165618405,360,360,360,360,0
|
|
20240604,135800,165618405,360,360,360,360,0
|
|
20240604,135700,165618405,360,360,360,360,0
|
|
20240604,135600,165618405,360,360,360,360,200
|
|
20240604,135500,165546405,360,362,362,359,6917
|
|
20240604,135400,163055556,363,363,363,363,5
|
|
20240604,135300,163053741,363,363,363,363,0
|
|
20240604,135200,163053741,363,362,363,362,1198
|
|
20240604,135100,162618868,363,363,363,363,1
|
|
20240604,135000,162618505,363,363,363,363,0
|
|
20240604,134900,162618505,363,363,363,363,1
|
|
20240604,134800,162618142,363,363,363,362,186
|
|
20240604,134700,162550709,364,362,364,362,99
|
|
20240604,134600,162514745,362,362,362,362,0
|
|
20240604,134500,162514745,362,362,362,362,141
|
|
20240604,134400,162463703,364,364,364,364,0
|
|
20240604,134300,162463703,364,363,364,363,4
|
|
20240604,134200,162462250,362,362,362,362,2
|
|
20240604,134100,162461526,364,364,364,364,10
|
|
20240604,134000,162457886,363,363,363,363,0
|
|
20240604,133900,162457886,363,363,363,363,0
|
|
20240604,133800,162457886,363,363,363,363,0
|
|
20240604,133700,162457886,363,363,363,363,889
|
|
20240604,133600,162135179,363,363,363,363,0
|
|
20240604,133500,162135179,363,363,363,363,0
|
|
20240604,133400,162135179,363,363,363,363,0
|
|
20240604,133300,162135179,363,363,363,363,0
|
|
20240604,133200,162135179,363,363,363,363,0
|
|
20240604,133100,162135179,363,363,363,363,1500
|
|
20240604,133000,161590679,363,363,363,363,555
|
|
20240604,132900,161389214,367,367,367,367,0
|
|
20240604,132800,161389214,367,367,367,367,0
|
|
20240604,132700,161389214,367,367,367,367,0
|
|
20240604,132600,161389214,367,367,367,367,0
|
|
20240604,132500,161389214,367,367,367,367,0
|
|
20240604,132400,161389214,367,367,367,367,0
|
|
20240604,132300,161389214,367,364,367,363,1307
|
|
20240604,132200,160913744,367,367,367,367,3
|
|
20240604,132100,160912643,364,364,364,364,1585
|
|
20240604,132000,160335703,364,364,364,364,0
|
|
20240604,131900,160335703,364,364,364,364,21
|
|
20240604,131800,160328059,364,364,364,364,0
|
|
20240604,131700,160328059,364,364,364,364,0
|
|
20240604,131600,160328059,364,364,364,364,1351
|
|
20240604,131500,159836295,367,367,367,367,1
|
|
20240604,131400,159835928,367,367,367,367,1
|
|
20240604,131300,159835561,366,366,366,366,437
|
|
20240604,131200,159675619,366,366,366,366,1
|
|
20240604,131100,159675253,367,365,367,365,1095
|
|
20240604,131000,159274497,365,365,365,365,7
|
|
20240604,130900,159271942,366,366,366,365,155
|
|
20240604,130800,159215224,366,365,366,365,4665
|
|
20240604,130700,157512497,365,365,365,365,0
|
|
20240604,130600,157512497,365,365,365,365,0
|
|
20240604,130500,157512497,365,365,365,365,1800
|
|
20240604,130400,156855497,365,364,365,364,4496
|
|
20240604,130300,155215440,364,364,364,364,11
|
|
20240604,130200,155211436,365,365,365,365,0
|
|
20240604,130100,155211436,365,365,365,365,0
|
|
20240604,130000,155211436,365,365,365,365,0
|
|
20240604,125900,155211436,365,365,365,365,721
|
|
20240604,125800,154948271,365,365,365,365,391
|
|
20240604,125700,154805556,366,366,366,366,0
|
|
20240604,125600,154805556,366,366,366,366,1609
|
|
20240604,125500,154216662,367,367,367,367,60
|
|
20240604,125400,154194642,367,366,367,366,15
|
|
20240604,125300,154189150,366,366,366,366,1
|
|
20240604,125200,154188784,366,366,366,366,100
|
|
20240604,125100,154152184,366,366,366,366,0
|
|
20240604,125000,154152184,366,366,366,366,847
|
|
20240604,124900,153842182,366,366,366,365,256
|
|
20240604,124800,153748487,363,367,367,363,4570
|
|
20240604,124700,152087623,367,368,368,367,5502
|
|
20240604,124600,150062889,368,368,368,368,0
|
|
20240604,124500,150062889,368,369,369,368,7
|
|
20240604,124400,150060307,369,369,369,369,96
|
|
20240604,124300,150024883,369,369,369,365,1619
|
|
20240604,124200,149432852,371,370,371,370,5090
|
|
20240604,124100,147549453,370,372,372,370,191
|
|
20240604,124000,147478423,372,371,372,371,8105
|
|
20240604,123900,144471465,371,370,371,370,200
|
|
20240604,123800,144397373,370,369,370,369,1501
|
|
20240604,123700,143843503,369,371,371,369,5367
|
|
20240604,123600,141859694,369,370,372,369,43981
|
|
20240604,123500,125562747,370,370,372,370,24207
|
|
20240604,123400,116593005,370,370,370,370,1544
|
|
20240604,123300,116021725,370,369,370,369,8524
|
|
20240604,123200,112876365,368,368,371,365,50764
|
|
20240604,123100,94210797,367,370,371,366,27740
|
|
20240604,123000,84039074,370,369,371,366,10440
|
|
20240604,122900,80190485,370,367,370,366,17357
|
|
20240604,122800,73791812,367,367,368,367,588
|
|
20240604,122700,73576014,367,365,367,365,5525
|
|
20240604,122600,71554621,365,365,365,365,5116
|
|
20240604,122500,69687281,365,365,365,365,379
|
|
20240604,122400,69548946,366,366,366,366,100
|
|
20240604,122300,69512346,366,366,366,366,77
|
|
20240604,122200,69484164,365,362,365,362,15100
|
|
20240604,122100,63985957,362,362,362,362,0
|
|
20240604,122000,63985957,362,362,362,362,1070
|
|
20240604,121900,63598617,362,361,362,359,9508
|
|
20240604,121800,60169635,361,360,361,360,210
|
|
20240604,121700,60094025,360,359,360,359,2983
|
|
20240604,121600,59020831,359,359,359,359,782
|
|
20240604,121500,58740093,359,358,359,358,2208
|
|
20240604,121400,57949552,358,358,358,358,1
|
|
20240604,121300,57949194,358,358,358,358,0
|
|
20240604,121200,57949194,358,358,358,358,0
|
|
20240604,121100,57949194,358,356,358,356,25801
|
|
20240604,121000,48737971,356,356,356,356,0
|
|
20240604,120900,48737971,356,356,356,356,144
|
|
20240604,120800,48686707,356,356,356,356,2665
|
|
20240604,120700,47737967,356,356,356,356,51
|
|
20240604,120600,47719811,356,356,356,356,100
|
|
20240604,120500,47684211,355,355,355,355,2500
|
|
20240604,120400,46796711,355,355,355,355,0
|
|
20240604,120300,46796711,355,355,355,355,15
|
|
20240604,120200,46791386,355,355,355,355,426
|
|
20240604,120100,46640156,356,356,356,356,0
|
|
20240604,120000,46640156,356,356,356,356,0
|
|
20240604,115900,46640156,356,356,356,356,0
|
|
20240604,115800,46640156,356,356,356,356,0
|
|
20240604,115700,46640156,356,356,356,356,0
|
|
20240604,115600,46640156,356,356,356,356,5
|
|
20240604,115500,46638376,356,356,356,356,0
|
|
20240604,115400,46638376,356,356,356,356,0
|
|
20240604,115300,46638376,356,356,356,356,0
|
|
20240604,115200,46638376,356,356,356,356,0
|
|
20240604,115100,46638376,356,356,356,356,0
|
|
20240604,115000,46638376,356,356,356,356,0
|
|
20240604,114900,46638376,356,356,356,356,0
|
|
20240604,114800,46638376,356,356,356,356,0
|
|
20240604,114700,46638376,356,356,356,356,1
|
|
20240604,114600,46638020,354,355,355,354,2000
|
|
20240604,114500,45929858,356,356,356,356,30
|
|
20240604,114400,45919178,356,356,356,356,0
|
|
20240604,114300,45919178,356,356,356,356,0
|
|
20240604,114200,45919178,356,356,356,356,0
|
|
20240604,114100,45919178,356,356,356,356,0
|
|
20240604,114000,45919178,356,356,356,356,0
|
|
20240604,113900,45919178,356,356,356,356,1799
|
|
20240604,113800,45278734,356,356,356,356,0
|
|
20240604,113700,45278734,356,356,356,356,3
|
|
20240604,113600,45277666,356,356,356,356,0
|
|
20240604,113500,45277666,356,356,356,356,10
|
|
20240604,113400,45274106,355,355,355,355,4722
|
|
20240604,113300,43597796,356,356,356,356,47326
|
|
20240604,113200,26749740,356,356,356,356,0
|
|
20240604,113100,26749740,356,356,356,356,0
|
|
20240604,113000,26749740,356,356,356,356,0
|
|
20240604,112900,26749740,356,356,356,356,0
|
|
20240604,112800,26749740,356,356,356,356,10
|
|
20240604,112700,26746180,356,356,356,356,1
|
|
20240604,112600,26745824,356,356,356,356,0
|
|
20240604,112500,26745824,356,356,356,356,0
|
|
20240604,112400,26745824,356,356,356,356,4262
|
|
20240604,112300,25228552,356,356,356,356,8
|
|
20240604,112200,25225704,356,356,356,356,2
|
|
20240604,112100,25224992,356,356,356,356,13
|
|
20240604,112000,25220364,356,356,356,356,44
|
|
20240604,111900,25204700,356,356,356,356,0
|
|
20240604,111800,25204700,356,356,356,356,1390
|
|
20240604,111700,24709860,356,356,356,356,0
|
|
20240604,111600,24709860,356,355,356,355,4
|
|
20240604,111500,24708439,355,355,355,355,0
|
|
20240604,111400,24708439,355,355,355,355,1000
|
|
20240604,111300,24353439,355,355,355,355,1
|
|
20240604,111200,24353084,355,355,355,355,0
|
|
20240604,111100,24353084,355,355,355,355,0
|
|
20240604,111000,24353084,355,355,355,355,3007
|
|
20240604,110900,23285599,354,354,354,354,1509
|
|
20240604,110800,22751413,354,354,354,354,83
|
|
20240604,110700,22722031,354,354,354,354,2498
|
|
20240604,110600,21837739,354,354,354,354,115
|
|
20240604,110500,21797029,354,354,354,354,0
|
|
20240604,110400,21797029,354,354,354,354,0
|
|
20240604,110300,21797029,354,354,354,354,0
|
|
20240604,110200,21797029,354,354,354,354,814
|
|
20240604,110100,21508873,354,354,354,354,0
|
|
20240604,110000,21508873,354,354,354,354,0
|
|
20240604,105900,21508873,354,354,354,354,0
|
|
20240604,105800,21508873,354,354,354,354,0
|
|
20240604,105700,21508873,354,354,354,354,26
|
|
20240604,105600,21499669,354,354,354,354,0
|
|
20240604,105500,21499669,354,354,354,354,0
|
|
20240604,105400,21499669,354,354,354,354,0
|
|
20240604,105300,21499669,354,354,354,354,1
|
|
20240604,105200,21499315,353,353,353,353,0
|
|
20240604,105100,21499315,353,353,353,353,0
|
|
20240604,105000,21499315,353,353,353,353,400
|
|
20240604,104900,21358115,354,354,354,354,0
|
|
20240604,104800,21358115,354,354,354,354,0
|
|
20240604,104700,21358115,354,354,354,354,0
|
|
20240604,104600,21358115,354,354,354,354,0
|
|
20240604,104500,21358115,354,354,354,354,0
|
|
20240604,104400,21358115,354,354,354,354,0
|
|
20240604,104300,21358115,354,354,354,354,0
|
|
20240604,104200,21358115,354,354,354,354,0
|
|
20240604,104100,21358115,354,354,354,354,0
|
|
20240604,104000,21358115,354,354,354,354,0
|
|
20240604,103900,21358115,354,354,354,354,354
|
|
20240604,103800,21232799,354,354,354,354,0
|
|
20240604,103700,21232799,354,354,354,354,0
|
|
20240604,103600,21232799,354,354,354,354,0
|
|
20240604,103500,21232799,354,354,354,354,10
|
|
20240604,103400,21229259,354,354,354,354,6
|
|
20240604,103300,21227135,354,354,354,354,0
|
|
20240604,103200,21227135,354,354,354,353,5735
|
|
20240604,103100,19202451,353,353,353,353,100
|
|
20240604,103000,19167151,354,354,354,354,30
|
|
20240604,102900,19156531,354,354,354,354,0
|
|
20240604,102800,19156531,354,354,354,354,4
|
|
20240604,102700,19155115,354,354,354,354,0
|
|
20240604,102600,19155115,354,354,354,354,0
|
|
20240604,102500,19155115,354,354,354,354,0
|
|
20240604,102400,19155115,354,354,354,354,1
|
|
20240604,102300,19154761,353,353,353,353,0
|
|
20240604,102200,19154761,353,353,353,353,200
|
|
20240604,102100,19084161,353,353,353,353,1127
|
|
20240604,102000,18686330,353,353,353,353,0
|
|
20240604,101900,18686330,353,353,353,353,0
|
|
20240604,101800,18686330,353,353,353,353,0
|
|
20240604,101700,18686330,353,353,353,353,1338
|
|
20240604,101600,18214016,354,354,354,354,0
|
|
20240604,101500,18214016,354,354,354,354,0
|
|
20240604,101400,18214016,354,354,354,354,0
|
|
20240604,101300,18214016,354,354,354,354,1
|
|
20240604,101200,18213662,354,354,354,354,0
|
|
20240604,101100,18213662,354,354,354,354,0
|
|
20240604,101000,18213662,354,354,354,354,0
|
|
20240604,100900,18213662,354,354,354,354,0
|
|
20240604,100800,18213662,354,353,354,353,179
|
|
20240604,100700,18150457,354,354,354,354,0
|
|
20240604,100600,18150457,354,354,354,354,26
|
|
20240604,100500,18141253,354,354,354,354,10
|
|
20240604,100400,18137713,354,354,354,354,0
|
|
20240604,100300,18137713,354,354,354,354,11
|
|
20240604,100200,18133819,354,354,354,354,1064
|
|
20240604,100100,17757163,354,353,354,353,949
|
|
20240604,100000,17421944,353,353,353,353,10
|
|
20240604,095900,17418414,353,352,353,352,799
|
|
20240604,095800,17137165,354,354,354,354,2
|
|
20240604,095700,17136457,354,354,354,354,32
|
|
20240604,095600,17125129,354,354,354,354,0
|
|
20240604,095500,17125129,354,354,354,354,0
|
|
20240604,095400,17125129,354,354,354,354,104
|
|
20240604,095300,17088313,354,354,354,354,24
|
|
20240604,095200,17079817,353,353,353,353,4262
|
|
20240604,095100,15575331,353,352,353,352,739
|
|
20240604,095000,15315202,350,351,351,350,2900
|
|
20240604,094900,14297559,351,354,354,351,3472
|
|
20240604,094800,13075238,354,354,354,354,210
|
|
20240604,094700,13000898,352,354,355,352,3228
|
|
20240604,094600,11860959,352,354,355,352,2513
|
|
20240604,094500,10971882,354,354,354,354,2
|
|
20240604,094400,10971174,352,352,352,352,1000
|
|
20240604,094300,10619174,354,354,354,354,253
|
|
20240604,094200,10529612,354,354,354,352,13888
|
|
20240604,094100,5635633,353,353,353,353,0
|
|
20240604,094000,5635633,353,353,353,353,312
|
|
20240604,093900,5525497,353,354,354,353,99
|
|
20240604,093800,5490539,354,354,354,354,0
|
|
20240604,093700,5490539,354,354,354,354,50
|
|
20240604,093600,5472839,354,353,354,353,2533
|
|
20240604,093500,4577190,353,353,353,353,20
|
|
20240604,093400,4570130,353,353,353,353,0
|
|
20240604,093300,4570130,353,353,353,353,1022
|
|
20240604,093200,4209364,353,353,353,353,2
|
|
20240604,093100,4208658,353,353,353,353,1
|
|
20240604,093000,4208305,352,352,352,352,0
|
|
20240604,092900,4208305,352,352,352,352,123
|
|
20240604,092800,4165009,354,354,354,354,20
|
|
20240604,092700,4157929,354,354,354,354,2100
|
|
20240604,092600,3414529,354,354,354,354,0
|
|
20240604,092500,3414529,354,354,354,354,0
|
|
20240604,092400,3414529,354,354,354,354,0
|
|
20240604,092300,3414529,354,353,354,353,200
|
|
20240604,092200,3343747,351,351,351,351,0
|
|
20240604,092100,3343747,351,351,351,351,0
|
|
20240604,092000,3343747,351,351,351,351,90
|
|
20240604,091900,3312157,351,351,351,351,10
|
|
20240604,091800,3308647,351,351,351,351,0
|
|
20240604,091700,3308647,351,351,351,351,0
|
|
20240604,091600,3308647,351,351,351,351,0
|
|
20240604,091500,3308647,351,352,352,351,4180
|
|
20240604,091400,1839469,352,352,352,352,3
|
|
20240604,091300,1838413,354,354,354,354,0
|
|
20240604,091200,1838413,354,354,354,354,0
|
|
20240604,091100,1838413,354,354,354,354,113
|
|
20240604,091000,1798411,354,352,354,352,5003
|
|
20240604,090900,27489,352,352,352,352,0
|
|
20240604,090800,27489,352,352,352,352,0
|
|
20240604,090700,27489,352,352,352,352,0
|
|
20240604,090600,27489,352,352,352,352,2
|
|
20240604,090500,26785,352,352,352,352,0
|
|
20240604,090400,26785,352,352,352,352,7
|
|
20240604,090300,24321,352,352,352,352,0
|
|
20240604,090200,24321,352,352,352,352,54
|
|
20240604,090100,5313,354,355,355,354,14
|
|
20240604,090000,355,355,355,355,355,1
|