627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192400,126955437,361,361,361,361,341
|
|
20240610,192300,126955437,361,361,361,361,0
|
|
20240610,192200,126955437,361,361,361,361,0
|
|
20240610,192100,126955437,361,361,361,361,0
|
|
20240610,192000,126955437,361,361,361,361,0
|
|
20240610,191900,126955437,361,361,361,361,0
|
|
20240610,191800,126955437,361,361,361,361,0
|
|
20240610,191700,126955437,361,361,361,361,0
|
|
20240610,191600,126955437,361,361,361,361,0
|
|
20240610,191500,126955437,361,361,361,361,0
|
|
20240610,191400,126955437,361,361,361,361,0
|
|
20240610,191300,126955437,361,361,361,361,0
|
|
20240610,191200,126955437,361,361,361,361,0
|
|
20240610,191100,126955437,361,361,361,361,0
|
|
20240610,191000,126955437,361,361,361,361,0
|
|
20240610,190900,126955437,361,361,361,361,0
|
|
20240610,190800,126955437,361,361,361,361,0
|
|
20240610,190700,126955437,361,361,361,361,0
|
|
20240610,190600,126955437,361,361,361,361,0
|
|
20240610,190500,126955437,361,361,361,361,0
|
|
20240610,190400,126955437,361,361,361,361,0
|
|
20240610,190300,126955437,361,361,361,361,0
|
|
20240610,190200,126955437,361,361,361,361,0
|
|
20240610,190100,126955437,361,361,361,361,0
|
|
20240610,190000,126955437,361,361,361,361,0
|
|
20240610,185900,126955437,361,361,361,361,0
|
|
20240610,185800,126955437,361,361,361,361,0
|
|
20240610,185700,126955437,361,361,361,361,0
|
|
20240610,185600,126955437,361,361,361,361,0
|
|
20240610,185500,126955437,361,361,361,361,0
|
|
20240610,185400,126955437,361,361,361,361,341
|
|
20240610,185300,126955437,361,361,361,361,0
|
|
20240610,185200,126955437,361,361,361,361,0
|
|
20240610,185100,126955437,361,361,361,361,0
|
|
20240610,185000,126955437,361,361,361,361,0
|
|
20240610,184900,126955437,361,361,361,361,0
|
|
20240610,184800,126955437,361,361,361,361,0
|
|
20240610,184700,126955437,361,361,361,361,0
|
|
20240610,184600,126955437,361,361,361,361,0
|
|
20240610,184500,126955437,361,361,361,361,0
|
|
20240610,184400,126955437,361,361,361,361,0
|
|
20240610,184300,126955437,361,361,361,361,0
|
|
20240610,184200,126955437,361,361,361,361,0
|
|
20240610,184100,126955437,361,361,361,361,0
|
|
20240610,184000,126955437,361,361,361,361,0
|
|
20240610,183900,126955437,361,361,361,361,0
|
|
20240610,183800,126955437,361,361,361,361,0
|
|
20240610,183700,126955437,361,361,361,361,0
|
|
20240610,183600,126955437,361,361,361,361,0
|
|
20240610,183500,126955437,361,361,361,361,0
|
|
20240610,183400,126955437,361,361,361,361,0
|
|
20240610,183300,126955437,361,361,361,361,0
|
|
20240610,183200,126955437,361,361,361,361,0
|
|
20240610,183100,126955437,361,361,361,361,0
|
|
20240610,183000,126955437,361,361,361,361,0
|
|
20240610,182900,126955437,361,361,361,361,0
|
|
20240610,182800,126955437,361,361,361,361,0
|
|
20240610,182700,126955437,361,361,361,361,0
|
|
20240610,182600,126955437,361,361,361,361,0
|
|
20240610,182500,126955437,361,361,361,361,0
|
|
20240610,182400,126955437,361,361,361,361,341
|
|
20240610,182300,126955437,361,361,361,361,0
|
|
20240610,182200,126955437,361,361,361,361,0
|
|
20240610,182100,126955437,361,361,361,361,0
|
|
20240610,182000,126955437,361,361,361,361,0
|
|
20240610,181900,126955437,361,361,361,361,0
|
|
20240610,181800,126955437,361,361,361,361,0
|
|
20240610,181700,126955437,361,361,361,361,0
|
|
20240610,181600,126955437,361,361,361,361,0
|
|
20240610,181500,126955437,361,361,361,361,0
|
|
20240610,181400,126955437,361,361,361,361,0
|
|
20240610,181300,126955437,361,361,361,361,0
|
|
20240610,181200,126955437,361,361,361,361,0
|
|
20240610,181100,126955437,361,361,361,361,0
|
|
20240610,181000,126955437,361,361,361,361,0
|
|
20240610,180900,126955437,361,361,361,361,0
|
|
20240610,180800,126955437,361,361,361,361,0
|
|
20240610,180700,126955437,361,361,361,361,0
|
|
20240610,180600,126955437,361,361,361,361,0
|
|
20240610,180500,126955437,361,361,361,361,0
|
|
20240610,180400,126955437,361,361,361,361,0
|
|
20240610,180300,126955437,361,361,361,361,0
|
|
20240610,180200,126955437,361,361,361,361,0
|
|
20240610,180100,126955437,361,361,361,361,0
|
|
20240610,180000,126955437,361,361,361,361,0
|
|
20240610,175900,126955437,361,361,361,361,0
|
|
20240610,175800,126955437,361,361,361,361,0
|
|
20240610,175700,126955437,361,361,361,361,0
|
|
20240610,175600,126955437,361,361,361,361,0
|
|
20240610,175500,126955437,361,361,361,361,0
|
|
20240610,175400,126955437,361,361,361,361,341
|
|
20240610,175300,126955437,361,361,361,361,0
|
|
20240610,175200,126955437,361,361,361,361,0
|
|
20240610,175100,126955437,361,361,361,361,0
|
|
20240610,175000,126955437,361,361,361,361,0
|
|
20240610,174900,126955437,361,361,361,361,0
|
|
20240610,174800,126955437,361,361,361,361,0
|
|
20240610,174700,126955437,361,361,361,361,0
|
|
20240610,174600,126955437,361,361,361,361,0
|
|
20240610,174500,126955437,361,361,361,361,0
|
|
20240610,174400,126955437,361,361,361,361,0
|
|
20240610,174300,126955437,361,361,361,361,0
|
|
20240610,174200,126955437,361,361,361,361,0
|
|
20240610,174100,126955437,361,361,361,361,0
|
|
20240610,174000,126955437,361,361,361,361,0
|
|
20240610,173900,126955437,361,361,361,361,0
|
|
20240610,173800,126955437,361,361,361,361,0
|
|
20240610,173700,126955437,361,361,361,361,0
|
|
20240610,173600,126955437,361,361,361,361,0
|
|
20240610,173500,126955437,361,361,361,361,0
|
|
20240610,173400,126955437,361,361,361,361,0
|
|
20240610,173300,126955437,361,361,361,361,0
|
|
20240610,173200,126955437,361,361,361,361,0
|
|
20240610,173100,126955437,361,361,361,361,0
|
|
20240610,173000,126955437,361,361,361,361,0
|
|
20240610,172900,126955437,361,361,361,361,0
|
|
20240610,172800,126955437,361,361,361,361,0
|
|
20240610,172700,126955437,361,361,361,361,0
|
|
20240610,172600,126955437,361,361,361,361,0
|
|
20240610,172500,126955437,361,361,361,361,0
|
|
20240610,172400,126955437,361,361,361,361,341
|
|
20240610,172300,126955437,361,361,361,361,0
|
|
20240610,172200,126955437,361,361,361,361,0
|
|
20240610,172100,126955437,361,361,361,361,0
|
|
20240610,172000,126955437,361,361,361,361,0
|
|
20240610,171900,126955437,361,361,361,361,0
|
|
20240610,171800,126955437,361,361,361,361,0
|
|
20240610,171700,126955437,361,361,361,361,0
|
|
20240610,171600,126955437,361,361,361,361,0
|
|
20240610,171500,126955437,361,361,361,361,0
|
|
20240610,171400,126955437,361,361,361,361,0
|
|
20240610,171300,126955437,361,361,361,361,0
|
|
20240610,171200,126955437,361,361,361,361,0
|
|
20240610,171100,126955437,361,361,361,361,0
|
|
20240610,171000,126955437,361,361,361,361,0
|
|
20240610,170900,126955437,361,361,361,361,0
|
|
20240610,170800,126955437,361,361,361,361,0
|
|
20240610,170700,126955437,361,361,361,361,0
|
|
20240610,170600,126955437,361,361,361,361,0
|
|
20240610,170500,126955437,361,361,361,361,0
|
|
20240610,170400,126955437,361,361,361,361,0
|
|
20240610,170300,126955437,361,361,361,361,0
|
|
20240610,170200,126955437,361,361,361,361,0
|
|
20240610,170100,126955437,361,361,361,361,0
|
|
20240610,170000,126955437,361,361,361,361,0
|
|
20240610,165900,126955437,361,361,361,361,0
|
|
20240610,165800,126955437,361,361,361,361,0
|
|
20240610,165700,126955437,361,361,361,361,0
|
|
20240610,165600,126955437,361,361,361,361,0
|
|
20240610,165500,126955437,361,361,361,361,0
|
|
20240610,165400,126955437,361,361,361,361,341
|
|
20240610,165300,126955437,361,361,361,361,0
|
|
20240610,165200,126955437,361,361,361,361,0
|
|
20240610,165100,126955437,361,361,361,361,0
|
|
20240610,165000,126955437,361,361,361,361,0
|
|
20240610,164900,126955437,361,361,361,361,0
|
|
20240610,164800,126955437,361,361,361,361,0
|
|
20240610,164700,126955437,361,361,361,361,0
|
|
20240610,164600,126955437,361,361,361,361,0
|
|
20240610,164500,126955437,361,361,361,361,0
|
|
20240610,164400,126955437,361,361,361,361,0
|
|
20240610,164300,126955437,361,361,361,361,0
|
|
20240610,164200,126955437,361,361,361,361,0
|
|
20240610,164100,126955437,361,361,361,361,0
|
|
20240610,164000,126955437,361,361,361,361,0
|
|
20240610,163900,126955437,361,361,361,361,0
|
|
20240610,163800,126955437,361,361,361,361,0
|
|
20240610,163700,126955437,361,361,361,361,0
|
|
20240610,163600,126955437,361,361,361,361,0
|
|
20240610,163500,126955437,361,361,361,361,0
|
|
20240610,163400,126955437,361,361,361,361,0
|
|
20240610,163300,126955437,361,361,361,361,0
|
|
20240610,163200,126955437,361,361,361,361,0
|
|
20240610,163100,126955437,361,361,361,361,0
|
|
20240610,163000,126955437,361,361,361,361,0
|
|
20240610,162900,126955437,361,361,361,361,0
|
|
20240610,162800,126955437,361,361,361,361,0
|
|
20240610,162700,126955437,361,361,361,361,0
|
|
20240610,162600,126955437,361,361,361,361,0
|
|
20240610,162500,126955437,361,361,361,361,0
|
|
20240610,162400,126955437,361,361,361,361,341
|
|
20240610,162300,126955437,361,361,361,361,0
|
|
20240610,162200,126955437,361,361,361,361,0
|
|
20240610,162100,126955437,361,361,361,361,0
|
|
20240610,162000,126955437,361,361,361,361,0
|
|
20240610,161900,126955437,361,361,361,361,0
|
|
20240610,161800,126955437,361,361,361,361,0
|
|
20240610,161700,126955437,361,361,361,361,0
|
|
20240610,161600,126955437,361,361,361,361,0
|
|
20240610,161500,126955437,361,361,361,361,0
|
|
20240610,161400,126955437,361,361,361,361,0
|
|
20240610,161300,126955437,361,361,361,361,0
|
|
20240610,161200,126955437,361,361,361,361,0
|
|
20240610,161100,126955437,361,361,361,361,0
|
|
20240610,161000,126955437,361,361,361,361,0
|
|
20240610,160900,126955437,361,361,361,361,0
|
|
20240610,160800,126955437,361,361,361,361,0
|
|
20240610,160700,126955437,361,361,361,361,0
|
|
20240610,160600,126955437,361,361,361,361,0
|
|
20240610,160500,126955437,361,361,361,361,0
|
|
20240610,160400,126955437,361,361,361,361,0
|
|
20240610,160300,126955437,361,361,361,361,0
|
|
20240610,160200,126955437,361,361,361,361,0
|
|
20240610,160100,126955437,361,361,361,361,0
|
|
20240610,160000,126955437,361,361,361,361,0
|
|
20240610,155900,126955437,361,361,361,361,0
|
|
20240610,155800,126955437,361,361,361,361,0
|
|
20240610,155700,126955437,361,361,361,361,0
|
|
20240610,155600,126955437,361,361,361,361,0
|
|
20240610,155500,126955437,361,361,361,361,0
|
|
20240610,155400,126955437,361,361,361,361,341
|
|
20240610,155300,126955437,361,361,361,361,0
|
|
20240610,155200,126955437,361,361,361,361,0
|
|
20240610,155100,126955437,361,361,361,361,0
|
|
20240610,155000,126955437,361,361,361,361,0
|
|
20240610,154900,126955437,361,361,361,361,0
|
|
20240610,154800,126955437,361,361,361,361,0
|
|
20240610,154700,126955437,361,361,361,361,0
|
|
20240610,154600,126955437,361,361,361,361,0
|
|
20240610,154500,126955437,361,361,361,361,0
|
|
20240610,154400,126955437,361,361,361,361,0
|
|
20240610,154300,126955437,361,361,361,361,0
|
|
20240610,154200,126955437,361,361,361,361,0
|
|
20240610,154100,126955437,361,361,361,361,0
|
|
20240610,154000,126955437,361,361,361,361,0
|
|
20240610,153900,126955437,361,361,361,361,0
|
|
20240610,153800,126955437,361,361,361,361,0
|
|
20240610,153700,126955437,361,361,361,361,0
|
|
20240610,153600,126955437,361,361,361,361,0
|
|
20240610,153500,126955437,361,361,361,361,0
|
|
20240610,153400,126955437,361,361,361,361,0
|
|
20240610,153300,126955437,361,361,361,361,0
|
|
20240610,153200,126955437,361,361,361,361,0
|
|
20240610,153100,126955437,361,361,361,361,0
|
|
20240610,153000,126955437,361,361,361,361,341
|
|
20240610,152900,126832336,361,361,361,361,0
|
|
20240610,152800,126832336,361,361,361,361,0
|
|
20240610,152700,126832336,361,361,361,361,0
|
|
20240610,152600,126832336,361,361,361,361,0
|
|
20240610,152500,126832336,361,361,361,361,0
|
|
20240610,152400,126832336,361,361,361,361,0
|
|
20240610,152300,126832336,361,361,361,361,0
|
|
20240610,152200,126832336,361,361,361,361,0
|
|
20240610,152100,126832336,361,361,361,361,0
|
|
20240610,152000,126832336,361,361,361,361,0
|
|
20240610,151900,126832336,361,361,361,361,500
|
|
20240610,151800,126651836,361,361,361,361,300
|
|
20240610,151700,126543536,362,362,362,362,0
|
|
20240610,151600,126543536,362,362,362,362,0
|
|
20240610,151500,126543536,362,361,362,361,188
|
|
20240610,151400,126475667,361,360,361,360,5016
|
|
20240610,151300,124669807,360,360,360,360,131
|
|
20240610,151200,124622647,360,360,360,360,33
|
|
20240610,151100,124610767,360,360,360,360,0
|
|
20240610,151000,124610767,360,360,360,360,100
|
|
20240610,150900,124574767,360,360,360,360,0
|
|
20240610,150800,124574767,360,360,360,360,1000
|
|
20240610,150700,124214767,360,360,360,360,10
|
|
20240610,150600,124211167,360,360,360,360,5555
|
|
20240610,150500,122211367,360,360,360,360,0
|
|
20240610,150400,122211367,360,360,360,360,241
|
|
20240610,150300,122124607,360,360,360,360,0
|
|
20240610,150200,122124607,360,360,360,360,0
|
|
20240610,150100,122124607,360,360,360,360,0
|
|
20240610,150000,122124607,360,360,360,360,0
|
|
20240610,145900,122124607,360,360,360,360,0
|
|
20240610,145800,122124607,360,360,360,360,10
|
|
20240610,145700,122121007,360,360,360,360,0
|
|
20240610,145600,122121007,360,360,360,360,10000
|
|
20240610,145500,118521007,359,359,359,359,416
|
|
20240610,145400,118371663,360,360,360,360,161
|
|
20240610,145300,118313703,360,360,360,360,1
|
|
20240610,145200,118313343,360,360,360,360,0
|
|
20240610,145100,118313343,360,360,360,360,0
|
|
20240610,145000,118313343,360,360,360,360,0
|
|
20240610,144900,118313343,360,359,360,359,1300
|
|
20240610,144800,117846598,359,359,359,359,0
|
|
20240610,144700,117846598,359,359,359,359,0
|
|
20240610,144600,117846598,359,359,359,359,0
|
|
20240610,144500,117846598,359,359,359,359,1001
|
|
20240610,144400,117487239,358,358,358,358,408
|
|
20240610,144300,117341175,358,358,358,358,0
|
|
20240610,144200,117341175,358,358,358,358,0
|
|
20240610,144100,117341175,358,358,358,358,2000
|
|
20240610,144000,116625175,359,359,359,359,0
|
|
20240610,143900,116625175,359,358,359,358,31
|
|
20240610,143800,116614068,358,360,360,358,2823
|
|
20240610,143700,115601990,360,360,360,360,500
|
|
20240610,143600,115421990,360,360,360,360,500
|
|
20240610,143500,115241990,360,360,360,360,118
|
|
20240610,143400,115199510,360,360,360,360,100
|
|
20240610,143300,115163510,360,360,360,360,1
|
|
20240610,143200,115163150,359,359,359,359,60
|
|
20240610,143100,115141610,360,360,360,360,0
|
|
20240610,143000,115141610,360,360,360,360,0
|
|
20240610,142900,115141610,360,360,360,360,0
|
|
20240610,142800,115141610,360,360,360,360,0
|
|
20240610,142700,115141610,360,360,360,360,0
|
|
20240610,142600,115141610,360,360,360,360,0
|
|
20240610,142500,115141610,360,360,360,360,0
|
|
20240610,142400,115141610,360,360,360,360,33
|
|
20240610,142300,115129730,359,359,359,359,0
|
|
20240610,142200,115129730,359,359,359,359,0
|
|
20240610,142100,115129730,359,359,359,359,0
|
|
20240610,142000,115129730,359,359,359,359,0
|
|
20240610,141900,115129730,359,359,359,359,167
|
|
20240610,141800,115069777,360,360,360,360,0
|
|
20240610,141700,115069777,360,360,360,360,0
|
|
20240610,141600,115069777,360,360,360,360,0
|
|
20240610,141500,115069777,360,360,360,360,100
|
|
20240610,141400,115033777,359,359,359,359,275
|
|
20240610,141300,114935052,359,359,359,359,5000
|
|
20240610,141200,113140052,359,359,359,359,1
|
|
20240610,141100,113139693,358,358,358,358,50
|
|
20240610,141000,113121793,359,359,359,359,1000
|
|
20240610,140900,112762793,359,359,359,359,0
|
|
20240610,140800,112762793,359,359,359,359,0
|
|
20240610,140700,112762793,359,359,359,359,303
|
|
20240610,140600,112654016,358,358,358,358,0
|
|
20240610,140500,112654016,358,358,358,358,0
|
|
20240610,140400,112654016,358,358,358,358,0
|
|
20240610,140300,112654016,358,358,358,358,0
|
|
20240610,140200,112654016,358,358,358,358,1
|
|
20240610,140100,112653658,359,359,359,359,0
|
|
20240610,140000,112653658,359,359,359,359,0
|
|
20240610,135900,112653658,359,359,359,359,0
|
|
20240610,135800,112653658,359,359,359,359,3
|
|
20240610,135700,112652581,359,359,359,359,0
|
|
20240610,135600,112652581,359,359,359,359,0
|
|
20240610,135500,112652581,359,359,359,359,0
|
|
20240610,135400,112652581,359,359,359,359,0
|
|
20240610,135300,112652581,359,359,359,359,0
|
|
20240610,135200,112652581,359,359,359,359,0
|
|
20240610,135100,112652581,359,359,359,359,0
|
|
20240610,135000,112652581,359,359,359,359,41
|
|
20240610,134900,112637862,359,359,359,359,0
|
|
20240610,134800,112637862,359,359,359,359,1000
|
|
20240610,134700,112278862,359,359,359,359,0
|
|
20240610,134600,112278862,359,359,359,359,0
|
|
20240610,134500,112278862,359,359,359,359,0
|
|
20240610,134400,112278862,359,359,359,359,25
|
|
20240610,134300,112269887,359,359,359,359,27
|
|
20240610,134200,112260194,359,359,359,359,235
|
|
20240610,134100,112175829,359,359,359,359,0
|
|
20240610,134000,112175829,359,359,359,359,0
|
|
20240610,133900,112175829,359,359,359,359,104
|
|
20240610,133800,112138493,359,359,359,359,0
|
|
20240610,133700,112138493,359,359,359,359,0
|
|
20240610,133600,112138493,359,358,359,358,116
|
|
20240610,133500,112096898,359,359,359,359,504
|
|
20240610,133400,111915962,359,359,359,359,0
|
|
20240610,133300,111915962,359,359,359,359,0
|
|
20240610,133200,111915962,359,359,359,359,0
|
|
20240610,133100,111915962,359,359,359,359,412
|
|
20240610,133000,111768054,358,358,358,358,0
|
|
20240610,132900,111768054,358,359,359,358,520
|
|
20240610,132800,111581874,359,359,359,359,100
|
|
20240610,132700,111545974,359,359,359,359,5
|
|
20240610,132600,111544179,359,359,359,359,0
|
|
20240610,132500,111544179,359,359,359,359,0
|
|
20240610,132400,111544179,359,359,359,359,0
|
|
20240610,132300,111544179,359,359,359,359,0
|
|
20240610,132200,111544179,359,358,359,358,333
|
|
20240610,132100,111424865,359,359,359,359,0
|
|
20240610,132000,111424865,359,359,359,359,0
|
|
20240610,131900,111424865,359,359,359,359,1156
|
|
20240610,131800,111009861,359,359,359,359,298
|
|
20240610,131700,110902879,359,359,359,359,1
|
|
20240610,131600,110902520,358,358,358,358,0
|
|
20240610,131500,110902520,358,358,358,358,0
|
|
20240610,131400,110902520,358,358,358,358,0
|
|
20240610,131300,110902520,358,358,358,358,0
|
|
20240610,131200,110902520,358,358,358,358,0
|
|
20240610,131100,110902520,358,358,358,358,0
|
|
20240610,131000,110902520,358,358,358,358,0
|
|
20240610,130900,110902520,358,358,358,358,0
|
|
20240610,130800,110902520,358,358,358,358,0
|
|
20240610,130700,110902520,358,358,358,358,0
|
|
20240610,130600,110902520,358,358,358,358,1
|
|
20240610,130500,110902162,358,358,358,358,0
|
|
20240610,130400,110902162,358,358,358,358,0
|
|
20240610,130300,110902162,358,358,358,358,1000
|
|
20240610,130200,110544162,359,359,359,359,0
|
|
20240610,130100,110544162,359,359,359,359,0
|
|
20240610,130000,110544162,359,359,359,359,70
|
|
20240610,125900,110519032,359,359,359,359,0
|
|
20240610,125800,110519032,359,359,359,359,0
|
|
20240610,125700,110519032,359,359,359,359,0
|
|
20240610,125600,110519032,359,359,359,359,0
|
|
20240610,125500,110519032,359,359,359,359,0
|
|
20240610,125400,110519032,359,359,359,359,0
|
|
20240610,125300,110519032,359,359,359,359,0
|
|
20240610,125200,110519032,359,359,359,359,0
|
|
20240610,125100,110519032,359,359,359,359,49
|
|
20240610,125000,110501441,358,358,358,358,0
|
|
20240610,124900,110501441,358,358,358,358,0
|
|
20240610,124800,110501441,358,358,358,358,0
|
|
20240610,124700,110501441,358,358,358,358,0
|
|
20240610,124600,110501441,358,358,358,358,0
|
|
20240610,124500,110501441,358,358,358,358,0
|
|
20240610,124400,110501441,358,358,358,358,100
|
|
20240610,124300,110465641,358,358,358,358,0
|
|
20240610,124200,110465641,358,358,358,358,0
|
|
20240610,124100,110465641,358,358,358,358,0
|
|
20240610,124000,110465641,358,358,358,358,0
|
|
20240610,123900,110465641,358,358,358,358,0
|
|
20240610,123800,110465641,358,358,358,358,0
|
|
20240610,123700,110465641,358,357,358,357,266
|
|
20240610,123600,110370579,358,358,358,358,0
|
|
20240610,123500,110370579,358,358,358,358,20
|
|
20240610,123400,110363419,358,358,358,358,0
|
|
20240610,123300,110363419,358,358,358,358,0
|
|
20240610,123200,110363419,358,358,358,358,0
|
|
20240610,123100,110363419,358,358,358,358,3
|
|
20240610,123000,110362345,356,356,356,356,0
|
|
20240610,122900,110362345,356,356,356,356,0
|
|
20240610,122800,110362345,356,356,356,356,0
|
|
20240610,122700,110362345,356,358,358,356,1575
|
|
20240610,122600,109799564,359,359,359,359,0
|
|
20240610,122500,109799564,359,359,359,359,334
|
|
20240610,122400,109679658,360,360,360,360,366
|
|
20240610,122300,109547898,360,360,360,360,0
|
|
20240610,122200,109547898,360,360,360,360,0
|
|
20240610,122100,109547898,360,360,360,360,10
|
|
20240610,122000,109544298,360,360,360,360,0
|
|
20240610,121900,109544298,360,360,360,360,0
|
|
20240610,121800,109544298,360,360,360,360,0
|
|
20240610,121700,109544298,360,360,360,360,0
|
|
20240610,121600,109544298,360,360,360,360,0
|
|
20240610,121500,109544298,360,360,360,360,0
|
|
20240610,121400,109544298,360,360,360,360,0
|
|
20240610,121300,109544298,360,360,360,360,0
|
|
20240610,121200,109544298,360,360,360,360,0
|
|
20240610,121100,109544298,360,360,360,360,200
|
|
20240610,121000,109472298,360,360,360,360,0
|
|
20240610,120900,109472298,360,360,360,360,47
|
|
20240610,120800,109455378,357,360,360,357,5500
|
|
20240610,120700,107489307,361,361,361,361,0
|
|
20240610,120600,107489307,361,361,361,361,1
|
|
20240610,120500,107488946,361,361,361,361,0
|
|
20240610,120400,107488946,361,361,361,361,0
|
|
20240610,120300,107488946,361,361,361,361,7
|
|
20240610,120200,107486419,361,361,361,361,160
|
|
20240610,120100,107428659,361,361,361,361,0
|
|
20240610,120000,107428659,361,361,361,361,0
|
|
20240610,115900,107428659,361,361,361,361,0
|
|
20240610,115800,107428659,361,361,361,361,20
|
|
20240610,115700,107421439,361,361,361,361,0
|
|
20240610,115600,107421439,361,361,361,361,0
|
|
20240610,115500,107421439,361,361,361,361,0
|
|
20240610,115400,107421439,361,361,361,361,0
|
|
20240610,115300,107421439,361,361,361,361,0
|
|
20240610,115200,107421439,361,361,361,361,0
|
|
20240610,115100,107421439,361,361,361,361,0
|
|
20240610,115000,107421439,361,361,361,361,3
|
|
20240610,114900,107420356,362,362,362,362,0
|
|
20240610,114800,107420356,362,362,362,362,0
|
|
20240610,114700,107420356,362,362,362,362,0
|
|
20240610,114600,107420356,362,362,362,362,0
|
|
20240610,114500,107420356,362,362,362,362,0
|
|
20240610,114400,107420356,362,362,362,362,0
|
|
20240610,114300,107420356,362,362,362,362,0
|
|
20240610,114200,107420356,362,359,362,359,302
|
|
20240610,114100,107311623,357,357,357,357,0
|
|
20240610,114000,107311623,357,357,357,357,0
|
|
20240610,113900,107311623,357,359,359,357,3024
|
|
20240610,113800,106230547,359,359,359,359,403
|
|
20240610,113700,106085870,359,360,360,359,1503
|
|
20240610,113600,105544791,360,363,363,360,604
|
|
20240610,113500,105326746,363,363,363,363,5
|
|
20240610,113400,105324931,363,363,363,363,0
|
|
20240610,113300,105324931,363,363,363,363,0
|
|
20240610,113200,105324931,363,363,363,363,1074
|
|
20240610,113100,104935069,363,363,363,363,1000
|
|
20240610,113000,104572069,364,364,364,364,0
|
|
20240610,112900,104572069,364,364,364,364,0
|
|
20240610,112800,104572069,364,364,364,364,0
|
|
20240610,112700,104572069,364,364,364,364,0
|
|
20240610,112600,104572069,364,364,364,364,36
|
|
20240610,112500,104558965,364,364,364,364,595
|
|
20240610,112400,104342385,362,362,362,362,0
|
|
20240610,112300,104342385,362,362,362,362,6166
|
|
20240610,112200,102110293,362,362,362,362,0
|
|
20240610,112100,102110293,362,361,362,361,614
|
|
20240610,112000,101888026,360,360,360,360,0
|
|
20240610,111900,101888026,360,360,360,360,0
|
|
20240610,111800,101888026,360,360,360,360,447
|
|
20240610,111700,101727106,360,360,360,360,1000
|
|
20240610,111600,101367106,359,359,359,359,0
|
|
20240610,111500,101367106,359,355,359,355,4187
|
|
20240610,111400,99875373,355,355,355,355,20
|
|
20240610,111300,99868273,354,354,354,354,173
|
|
20240610,111200,99807031,355,355,355,355,0
|
|
20240610,111100,99807031,355,355,355,355,0
|
|
20240610,111000,99807031,355,355,355,355,0
|
|
20240610,110900,99807031,355,355,355,355,61
|
|
20240610,110800,99785376,355,355,355,355,1618
|
|
20240610,110700,99210986,355,355,355,355,874
|
|
20240610,110600,98900716,355,353,355,353,10452
|
|
20240610,110500,95197586,353,351,353,346,41966
|
|
20240610,110400,80485293,352,354,354,351,12321
|
|
20240610,110300,76150790,355,355,355,355,0
|
|
20240610,110200,76150790,355,355,355,355,0
|
|
20240610,110100,76150790,355,355,355,350,20501
|
|
20240610,110000,68935674,357,357,357,357,644
|
|
20240610,105900,68705766,357,357,357,357,1
|
|
20240610,105800,68705409,353,356,356,353,10000
|
|
20240610,105700,65164406,357,357,357,357,200
|
|
20240610,105600,65093006,357,357,357,357,0
|
|
20240610,105500,65093006,357,357,357,357,0
|
|
20240610,105400,65093006,357,357,357,357,306
|
|
20240610,105300,64983764,357,357,357,357,0
|
|
20240610,105200,64983764,357,357,357,357,35
|
|
20240610,105100,64971269,357,357,357,357,12
|
|
20240610,105000,64966985,357,356,357,356,16201
|
|
20240610,104900,59192079,351,357,357,351,20000
|
|
20240610,104800,52121399,354,354,354,354,0
|
|
20240610,104700,52121399,354,354,354,354,0
|
|
20240610,104600,52121399,354,360,360,354,30000
|
|
20240610,104500,41457357,357,357,357,357,0
|
|
20240610,104400,41457357,357,357,357,357,0
|
|
20240610,104300,41457357,357,357,357,357,0
|
|
20240610,104200,41457357,357,363,363,353,40690
|
|
20240610,104100,26971674,360,360,360,360,0
|
|
20240610,104000,26971674,360,360,360,360,0
|
|
20240610,103900,26971674,360,362,362,360,10000
|
|
20240610,103800,23367468,364,364,364,364,1
|
|
20240610,103700,23367104,364,364,364,364,0
|
|
20240610,103600,23367104,364,364,364,364,500
|
|
20240610,103500,23185104,364,364,364,364,3
|
|
20240610,103400,23184012,364,362,364,362,3
|
|
20240610,103300,23182922,362,362,362,362,100
|
|
20240610,103200,23146722,362,362,362,362,75
|
|
20240610,103100,23119572,364,364,364,364,0
|
|
20240610,103000,23119572,364,364,364,364,0
|
|
20240610,102900,23119572,364,364,364,364,1
|
|
20240610,102800,23119208,363,363,363,363,0
|
|
20240610,102700,23119208,363,364,364,363,2024
|
|
20240610,102600,22384472,364,364,364,364,0
|
|
20240610,102500,22384472,364,364,364,364,0
|
|
20240610,102400,22384472,364,364,364,364,0
|
|
20240610,102300,22384472,364,364,364,364,0
|
|
20240610,102200,22384472,364,364,364,364,15
|
|
20240610,102100,22379012,365,365,365,365,1
|
|
20240610,102000,22378647,364,364,364,364,0
|
|
20240610,101900,22378647,364,364,364,364,0
|
|
20240610,101800,22378647,364,364,364,364,1462
|
|
20240610,101700,21846479,364,364,364,364,7
|
|
20240610,101600,21843931,364,364,364,364,0
|
|
20240610,101500,21843931,364,364,364,364,0
|
|
20240610,101400,21843931,364,364,364,364,0
|
|
20240610,101300,21843931,364,364,364,364,0
|
|
20240610,101200,21843931,364,364,364,364,0
|
|
20240610,101100,21843931,364,364,364,364,2
|
|
20240610,101000,21843203,364,364,364,364,33
|
|
20240610,100900,21831191,362,362,362,362,40
|
|
20240610,100800,21816711,365,365,365,365,26
|
|
20240610,100700,21807221,365,362,365,362,596
|
|
20240610,100600,21591466,362,362,362,361,524
|
|
20240610,100500,21402278,361,361,361,361,3
|
|
20240610,100400,21401195,362,364,364,362,326
|
|
20240610,100300,21283179,364,364,364,364,0
|
|
20240610,100200,21283179,364,364,364,364,0
|
|
20240610,100100,21283179,364,364,364,364,0
|
|
20240610,100000,21283179,364,364,364,364,0
|
|
20240610,095900,21283179,364,364,364,363,558
|
|
20240610,095800,21080123,365,364,365,364,11
|
|
20240610,095700,21076118,364,366,366,364,19
|
|
20240610,095600,21069198,366,366,367,364,433
|
|
20240610,095500,20911558,365,365,365,365,1
|
|
20240610,095400,20911193,365,364,365,364,237
|
|
20240610,095300,20824718,364,364,364,364,153
|
|
20240610,095200,20769026,363,363,363,363,0
|
|
20240610,095100,20769026,363,363,363,363,0
|
|
20240610,095000,20769026,363,363,363,363,735
|
|
20240610,094900,20502221,363,363,363,363,0
|
|
20240610,094800,20502221,363,363,363,363,0
|
|
20240610,094700,20502221,363,362,363,362,12
|
|
20240610,094600,20497876,360,360,360,360,0
|
|
20240610,094500,20497876,360,360,360,360,0
|
|
20240610,094400,20497876,360,360,360,360,10
|
|
20240610,094300,20494276,361,361,361,361,500
|
|
20240610,094200,20313776,361,359,361,359,9250
|
|
20240610,094100,16983123,358,359,359,358,11255
|
|
20240610,094000,12952250,360,360,360,360,0
|
|
20240610,093900,12952250,360,360,360,360,0
|
|
20240610,093800,12952250,360,360,360,360,744
|
|
20240610,093700,12684410,360,359,360,359,2571
|
|
20240610,093600,11760305,359,359,359,359,0
|
|
20240610,093500,11760305,359,359,359,359,1
|
|
20240610,093400,11759946,358,358,358,358,1036
|
|
20240610,093300,11389058,358,358,358,358,300
|
|
20240610,093200,11281658,358,358,358,358,0
|
|
20240610,093100,11281658,358,358,358,358,0
|
|
20240610,093000,11281658,358,358,358,358,1
|
|
20240610,092900,11281300,358,358,358,358,5083
|
|
20240610,092800,9461586,358,357,358,357,112
|
|
20240610,092700,9421601,358,358,358,356,3005
|
|
20240610,092600,8351811,358,358,358,358,500
|
|
20240610,092500,8172811,358,358,358,358,27
|
|
20240610,092400,8163145,358,358,358,358,201
|
|
20240610,092300,8091187,358,357,358,357,158
|
|
20240610,092200,8034777,359,359,359,359,0
|
|
20240610,092100,8034777,359,359,359,359,100
|
|
20240610,092000,7998877,359,359,359,359,102
|
|
20240610,091900,7962259,359,358,359,358,1650
|
|
20240610,091800,7369919,358,359,360,358,1925
|
|
20240610,091700,6680089,359,360,360,359,5367
|
|
20240610,091600,4752681,361,362,362,361,296
|
|
20240610,091500,4645822,361,361,361,361,1100
|
|
20240610,091400,4248722,361,361,361,361,0
|
|
20240610,091300,4248722,361,361,361,361,0
|
|
20240610,091200,4248722,361,359,361,359,901
|
|
20240610,091100,3925261,360,362,362,360,6225
|
|
20240610,091000,1683033,362,362,362,362,0
|
|
20240610,090900,1683033,362,362,362,362,1
|
|
20240610,090800,1682671,361,363,363,361,2032
|
|
20240610,090700,949062,362,362,363,362,11
|
|
20240610,090600,945079,363,361,363,361,1501
|
|
20240610,090500,403216,361,361,361,361,0
|
|
20240610,090400,403216,361,361,361,361,0
|
|
20240610,090300,403216,361,361,361,361,16
|
|
20240610,090200,397440,360,360,360,360,0
|
|
20240610,090100,397440,360,360,360,360,0
|
|
20240610,090000,397440,360,360,360,360,1104
|