627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192400,107478859,355,355,355,355,10681
|
|
20240613,192300,107478859,355,355,355,355,0
|
|
20240613,192200,107478859,355,355,355,355,0
|
|
20240613,192100,107478859,355,355,355,355,0
|
|
20240613,192000,107478859,355,355,355,355,0
|
|
20240613,191900,107478859,355,355,355,355,0
|
|
20240613,191800,107478859,355,355,355,355,0
|
|
20240613,191700,107478859,355,355,355,355,0
|
|
20240613,191600,107478859,355,355,355,355,0
|
|
20240613,191500,107478859,355,355,355,355,0
|
|
20240613,191400,107478859,355,355,355,355,0
|
|
20240613,191300,107478859,355,355,355,355,0
|
|
20240613,191200,107478859,355,355,355,355,0
|
|
20240613,191100,107478859,355,355,355,355,0
|
|
20240613,191000,107478859,355,355,355,355,0
|
|
20240613,190900,107478859,355,355,355,355,0
|
|
20240613,190800,107478859,355,355,355,355,0
|
|
20240613,190700,107478859,355,355,355,355,0
|
|
20240613,190600,107478859,355,355,355,355,0
|
|
20240613,190500,107478859,355,355,355,355,0
|
|
20240613,190400,107478859,355,355,355,355,0
|
|
20240613,190300,107478859,355,355,355,355,0
|
|
20240613,190200,107478859,355,355,355,355,0
|
|
20240613,190100,107478859,355,355,355,355,0
|
|
20240613,190000,107478859,355,355,355,355,0
|
|
20240613,185900,107478859,355,355,355,355,0
|
|
20240613,185800,107478859,355,355,355,355,0
|
|
20240613,185700,107478859,355,355,355,355,0
|
|
20240613,185600,107478859,355,355,355,355,0
|
|
20240613,185500,107478859,355,355,355,355,0
|
|
20240613,185400,107478859,355,355,355,355,10681
|
|
20240613,185300,107478859,355,355,355,355,0
|
|
20240613,185200,107478859,355,355,355,355,0
|
|
20240613,185100,107478859,355,355,355,355,0
|
|
20240613,185000,107478859,355,355,355,355,0
|
|
20240613,184900,107478859,355,355,355,355,0
|
|
20240613,184800,107478859,355,355,355,355,0
|
|
20240613,184700,107478859,355,355,355,355,0
|
|
20240613,184600,107478859,355,355,355,355,0
|
|
20240613,184500,107478859,355,355,355,355,0
|
|
20240613,184400,107478859,355,355,355,355,0
|
|
20240613,184300,107478859,355,355,355,355,0
|
|
20240613,184200,107478859,355,355,355,355,0
|
|
20240613,184100,107478859,355,355,355,355,0
|
|
20240613,184000,107478859,355,355,355,355,0
|
|
20240613,183900,107478859,355,355,355,355,0
|
|
20240613,183800,107478859,355,355,355,355,0
|
|
20240613,183700,107478859,355,355,355,355,0
|
|
20240613,183600,107478859,355,355,355,355,0
|
|
20240613,183500,107478859,355,355,355,355,0
|
|
20240613,183400,107478859,355,355,355,355,0
|
|
20240613,183300,107478859,355,355,355,355,0
|
|
20240613,183200,107478859,355,355,355,355,0
|
|
20240613,183100,107478859,355,355,355,355,0
|
|
20240613,183000,107478859,355,355,355,355,0
|
|
20240613,182900,107478859,355,355,355,355,0
|
|
20240613,182800,107478859,355,355,355,355,0
|
|
20240613,182700,107478859,355,355,355,355,0
|
|
20240613,182600,107478859,355,355,355,355,0
|
|
20240613,182500,107478859,355,355,355,355,0
|
|
20240613,182400,107478859,355,355,355,355,10681
|
|
20240613,182300,107478859,355,355,355,355,0
|
|
20240613,182200,107478859,355,355,355,355,0
|
|
20240613,182100,107478859,355,355,355,355,0
|
|
20240613,182000,107478859,355,355,355,355,0
|
|
20240613,181900,107478859,355,355,355,355,0
|
|
20240613,181800,107478859,355,355,355,355,0
|
|
20240613,181700,107478859,355,355,355,355,0
|
|
20240613,181600,107478859,355,355,355,355,0
|
|
20240613,181500,107478859,355,355,355,355,0
|
|
20240613,181400,107478859,355,355,355,355,0
|
|
20240613,181300,107478859,355,355,355,355,0
|
|
20240613,181200,107478859,355,355,355,355,0
|
|
20240613,181100,107478859,355,355,355,355,0
|
|
20240613,181000,107478859,355,355,355,355,0
|
|
20240613,180900,107478859,355,355,355,355,0
|
|
20240613,180800,107478859,355,355,355,355,0
|
|
20240613,180700,107478859,355,355,355,355,0
|
|
20240613,180600,107478859,355,355,355,355,0
|
|
20240613,180500,107478859,355,355,355,355,0
|
|
20240613,180400,107478859,355,355,355,355,0
|
|
20240613,180300,107478859,355,355,355,355,0
|
|
20240613,180200,107478859,355,355,355,355,0
|
|
20240613,180100,107478859,355,355,355,355,0
|
|
20240613,180000,107478859,355,355,355,355,0
|
|
20240613,175900,107478859,355,355,355,355,0
|
|
20240613,175800,107478859,355,355,355,355,0
|
|
20240613,175700,107478859,355,355,355,355,0
|
|
20240613,175600,107478859,355,355,355,355,0
|
|
20240613,175500,107478859,355,355,355,355,0
|
|
20240613,175400,107478859,355,355,355,355,10681
|
|
20240613,175300,107478859,355,355,355,355,0
|
|
20240613,175200,107478859,355,355,355,355,0
|
|
20240613,175100,107478859,355,355,355,355,0
|
|
20240613,175000,107478859,355,355,355,355,0
|
|
20240613,174900,107478859,355,355,355,355,0
|
|
20240613,174800,107478859,355,355,355,355,0
|
|
20240613,174700,107478859,355,355,355,355,0
|
|
20240613,174600,107478859,355,355,355,355,0
|
|
20240613,174500,107478859,355,355,355,355,0
|
|
20240613,174400,107478859,355,355,355,355,0
|
|
20240613,174300,107478859,355,355,355,355,0
|
|
20240613,174200,107478859,355,355,355,355,0
|
|
20240613,174100,107478859,355,355,355,355,0
|
|
20240613,174000,107478859,355,355,355,355,0
|
|
20240613,173900,107478859,355,355,355,355,0
|
|
20240613,173800,107478859,355,355,355,355,0
|
|
20240613,173700,107478859,355,355,355,355,0
|
|
20240613,173600,107478859,355,355,355,355,0
|
|
20240613,173500,107478859,355,355,355,355,0
|
|
20240613,173400,107478859,355,355,355,355,0
|
|
20240613,173300,107478859,355,355,355,355,0
|
|
20240613,173200,107478859,355,355,355,355,0
|
|
20240613,173100,107478859,355,355,355,355,0
|
|
20240613,173000,107478859,355,355,355,355,0
|
|
20240613,172900,107478859,355,355,355,355,0
|
|
20240613,172800,107478859,355,355,355,355,0
|
|
20240613,172700,107478859,355,355,355,355,0
|
|
20240613,172600,107478859,355,355,355,355,0
|
|
20240613,172500,107478859,355,355,355,355,0
|
|
20240613,172400,107478859,355,355,355,355,10681
|
|
20240613,172300,107478859,355,355,355,355,0
|
|
20240613,172200,107478859,355,355,355,355,0
|
|
20240613,172100,107478859,355,355,355,355,0
|
|
20240613,172000,107478859,355,355,355,355,0
|
|
20240613,171900,107478859,355,355,355,355,0
|
|
20240613,171800,107478859,355,355,355,355,0
|
|
20240613,171700,107478859,355,355,355,355,0
|
|
20240613,171600,107478859,355,355,355,355,0
|
|
20240613,171500,107478859,355,355,355,355,0
|
|
20240613,171400,107478859,355,355,355,355,0
|
|
20240613,171300,107478859,355,355,355,355,0
|
|
20240613,171200,107478859,355,355,355,355,0
|
|
20240613,171100,107478859,355,355,355,355,0
|
|
20240613,171000,107478859,355,355,355,355,0
|
|
20240613,170900,107478859,355,355,355,355,0
|
|
20240613,170800,107478859,355,355,355,355,0
|
|
20240613,170700,107478859,355,355,355,355,0
|
|
20240613,170600,107478859,355,355,355,355,0
|
|
20240613,170500,107478859,355,355,355,355,0
|
|
20240613,170400,107478859,355,355,355,355,0
|
|
20240613,170300,107478859,355,355,355,355,0
|
|
20240613,170200,107478859,355,355,355,355,0
|
|
20240613,170100,107478859,355,355,355,355,0
|
|
20240613,170000,107478859,355,355,355,355,0
|
|
20240613,165900,107478859,355,355,355,355,0
|
|
20240613,165800,107478859,355,355,355,355,0
|
|
20240613,165700,107478859,355,355,355,355,0
|
|
20240613,165600,107478859,355,355,355,355,0
|
|
20240613,165500,107478859,355,355,355,355,0
|
|
20240613,165400,107478859,355,355,355,355,10681
|
|
20240613,165300,107478859,355,355,355,355,0
|
|
20240613,165200,107478859,355,355,355,355,0
|
|
20240613,165100,107478859,355,355,355,355,0
|
|
20240613,165000,107478859,355,355,355,355,0
|
|
20240613,164900,107478859,355,355,355,355,0
|
|
20240613,164800,107478859,355,355,355,355,0
|
|
20240613,164700,107478859,355,355,355,355,0
|
|
20240613,164600,107478859,355,355,355,355,0
|
|
20240613,164500,107478859,355,355,355,355,0
|
|
20240613,164400,107478859,355,355,355,355,0
|
|
20240613,164300,107478859,355,355,355,355,0
|
|
20240613,164200,107478859,355,355,355,355,0
|
|
20240613,164100,107478859,355,355,355,355,0
|
|
20240613,164000,107478859,355,355,355,355,0
|
|
20240613,163900,107478859,355,355,355,355,0
|
|
20240613,163800,107478859,355,355,355,355,0
|
|
20240613,163700,107478859,355,355,355,355,0
|
|
20240613,163600,107478859,355,355,355,355,0
|
|
20240613,163500,107478859,355,355,355,355,0
|
|
20240613,163400,107478859,355,355,355,355,0
|
|
20240613,163300,107478859,355,355,355,355,0
|
|
20240613,163200,107478859,355,355,355,355,0
|
|
20240613,163100,107478859,355,355,355,355,0
|
|
20240613,163000,107478859,355,355,355,355,0
|
|
20240613,162900,107478859,355,355,355,355,0
|
|
20240613,162800,107478859,355,355,355,355,0
|
|
20240613,162700,107478859,355,355,355,355,0
|
|
20240613,162600,107478859,355,355,355,355,0
|
|
20240613,162500,107478859,355,355,355,355,0
|
|
20240613,162400,107478859,355,355,355,355,10681
|
|
20240613,162300,107478859,355,355,355,355,0
|
|
20240613,162200,107478859,355,355,355,355,0
|
|
20240613,162100,107478859,355,355,355,355,0
|
|
20240613,162000,107478859,355,355,355,355,0
|
|
20240613,161900,107478859,355,355,355,355,0
|
|
20240613,161800,107478859,355,355,355,355,0
|
|
20240613,161700,107478859,355,355,355,355,0
|
|
20240613,161600,107478859,355,355,355,355,0
|
|
20240613,161500,107478859,355,355,355,355,0
|
|
20240613,161400,107478859,355,355,355,355,0
|
|
20240613,161300,107478859,355,355,355,355,0
|
|
20240613,161200,107478859,355,355,355,355,0
|
|
20240613,161100,107478859,355,355,355,355,0
|
|
20240613,161000,107478859,355,355,355,355,0
|
|
20240613,160900,107478859,355,355,355,355,0
|
|
20240613,160800,107478859,355,355,355,355,0
|
|
20240613,160700,107478859,355,355,355,355,0
|
|
20240613,160600,107478859,355,355,355,355,0
|
|
20240613,160500,107478859,355,355,355,355,0
|
|
20240613,160400,107478859,355,355,355,355,0
|
|
20240613,160300,107478859,355,355,355,355,0
|
|
20240613,160200,107478859,355,355,355,355,0
|
|
20240613,160100,107478859,355,355,355,355,0
|
|
20240613,160000,107478859,355,355,355,355,0
|
|
20240613,155900,107478859,355,355,355,355,0
|
|
20240613,155800,107478859,355,355,355,355,0
|
|
20240613,155700,107478859,355,355,355,355,0
|
|
20240613,155600,107478859,355,355,355,355,0
|
|
20240613,155500,107478859,355,355,355,355,0
|
|
20240613,155400,107478859,355,355,355,355,10681
|
|
20240613,155300,107478859,355,355,355,355,0
|
|
20240613,155200,107478859,355,355,355,355,0
|
|
20240613,155100,107478859,355,355,355,355,0
|
|
20240613,155000,107478859,355,355,355,355,0
|
|
20240613,154900,107478859,355,355,355,355,0
|
|
20240613,154800,107478859,355,355,355,355,0
|
|
20240613,154700,107478859,355,355,355,355,0
|
|
20240613,154600,107478859,355,355,355,355,0
|
|
20240613,154500,107478859,355,355,355,355,0
|
|
20240613,154400,107478859,355,355,355,355,0
|
|
20240613,154300,107478859,355,355,355,355,0
|
|
20240613,154200,107478859,355,355,355,355,0
|
|
20240613,154100,107478859,355,355,355,355,0
|
|
20240613,154000,107478859,355,355,355,355,0
|
|
20240613,153900,107478859,355,355,355,355,0
|
|
20240613,153800,107478859,355,355,355,355,0
|
|
20240613,153700,107478859,355,355,355,355,0
|
|
20240613,153600,107478859,355,355,355,355,0
|
|
20240613,153500,107478859,355,355,355,355,0
|
|
20240613,153400,107478859,355,355,355,355,0
|
|
20240613,153300,107478859,355,355,355,355,0
|
|
20240613,153200,107478859,355,355,355,355,0
|
|
20240613,153100,107478859,355,355,355,355,0
|
|
20240613,153000,107478859,355,355,355,355,10681
|
|
20240613,152900,103687104,357,357,357,357,0
|
|
20240613,152800,103687104,357,357,357,357,0
|
|
20240613,152700,103687104,357,357,357,357,0
|
|
20240613,152600,103687104,357,357,357,357,0
|
|
20240613,152500,103687104,357,357,357,357,0
|
|
20240613,152400,103687104,357,357,357,357,0
|
|
20240613,152300,103687104,357,357,357,357,0
|
|
20240613,152200,103687104,357,357,357,357,0
|
|
20240613,152100,103687104,357,357,357,357,0
|
|
20240613,152000,103687104,357,357,357,357,0
|
|
20240613,151900,103687104,357,357,357,357,0
|
|
20240613,151800,103687104,357,357,357,357,1997
|
|
20240613,151700,102974175,357,358,358,357,4
|
|
20240613,151600,102972744,357,357,357,357,0
|
|
20240613,151500,102972744,357,357,357,357,1142
|
|
20240613,151400,102565050,357,357,357,357,0
|
|
20240613,151300,102565050,357,357,357,357,0
|
|
20240613,151200,102565050,357,357,357,357,0
|
|
20240613,151100,102565050,357,357,357,357,0
|
|
20240613,151000,102565050,357,357,357,357,0
|
|
20240613,150900,102565050,357,357,357,357,0
|
|
20240613,150800,102565050,357,357,357,357,0
|
|
20240613,150700,102565050,357,357,357,357,0
|
|
20240613,150600,102565050,357,357,357,357,0
|
|
20240613,150500,102565050,357,357,357,357,10
|
|
20240613,150400,102561480,360,360,360,360,0
|
|
20240613,150300,102561480,360,360,360,360,0
|
|
20240613,150200,102561480,360,360,360,360,0
|
|
20240613,150100,102561480,360,358,360,356,5878
|
|
20240613,150000,100462276,360,360,360,360,1
|
|
20240613,145900,100461916,357,359,359,357,39926
|
|
20240613,145800,86180648,359,360,360,357,8610
|
|
20240613,145700,83091861,361,367,367,361,25092
|
|
20240613,145600,73969686,366,365,366,364,13180
|
|
20240613,145500,69146829,364,364,366,363,14436
|
|
20240613,145400,63895947,364,365,365,364,2007
|
|
20240613,145300,63163399,365,365,365,365,2000
|
|
20240613,145200,62433399,364,364,364,364,0
|
|
20240613,145100,62433399,364,364,365,364,2742
|
|
20240613,145000,61432584,365,365,365,365,3
|
|
20240613,144900,61431489,365,358,365,358,30439
|
|
20240613,144800,50357238,358,357,358,357,17391
|
|
20240613,144700,44148623,357,357,357,357,0
|
|
20240613,144600,44148623,357,357,357,357,0
|
|
20240613,144500,44148623,357,357,357,357,0
|
|
20240613,144400,44148623,357,357,357,357,0
|
|
20240613,144300,44148623,357,357,357,357,0
|
|
20240613,144200,44148623,357,357,357,357,0
|
|
20240613,144100,44148623,357,357,357,357,0
|
|
20240613,144000,44148623,357,357,357,357,0
|
|
20240613,143900,44148623,357,357,357,357,0
|
|
20240613,143800,44148623,357,357,357,357,0
|
|
20240613,143700,44148623,357,357,357,357,0
|
|
20240613,143600,44148623,357,357,357,357,0
|
|
20240613,143500,44148623,357,357,357,357,0
|
|
20240613,143400,44148623,357,357,357,357,8
|
|
20240613,143300,44145767,357,357,357,357,0
|
|
20240613,143200,44145767,357,357,357,357,0
|
|
20240613,143100,44145767,357,357,357,357,0
|
|
20240613,143000,44145767,357,357,357,357,0
|
|
20240613,142900,44145767,357,357,357,357,0
|
|
20240613,142800,44145767,357,357,357,357,22
|
|
20240613,142700,44137913,357,357,357,357,740
|
|
20240613,142600,43873733,357,357,357,357,0
|
|
20240613,142500,43873733,357,357,357,357,0
|
|
20240613,142400,43873733,357,357,357,357,0
|
|
20240613,142300,43873733,357,357,357,357,0
|
|
20240613,142200,43873733,357,357,357,357,0
|
|
20240613,142100,43873733,357,357,357,357,7
|
|
20240613,142000,43871234,357,356,357,356,12785
|
|
20240613,141900,39309537,356,356,356,356,0
|
|
20240613,141800,39309537,356,356,356,356,0
|
|
20240613,141700,39309537,356,356,356,356,0
|
|
20240613,141600,39309537,356,356,356,356,0
|
|
20240613,141500,39309537,356,356,356,356,0
|
|
20240613,141400,39309537,356,356,356,356,1000
|
|
20240613,141300,38953537,356,356,356,356,12
|
|
20240613,141200,38949265,356,356,356,356,0
|
|
20240613,141100,38949265,356,356,356,356,0
|
|
20240613,141000,38949265,356,356,356,356,0
|
|
20240613,140900,38949265,356,356,356,356,0
|
|
20240613,140800,38949265,356,356,356,356,0
|
|
20240613,140700,38949265,356,356,356,356,0
|
|
20240613,140600,38949265,356,356,356,356,0
|
|
20240613,140500,38949265,356,356,356,356,0
|
|
20240613,140400,38949265,356,356,356,356,0
|
|
20240613,140300,38949265,356,356,356,356,0
|
|
20240613,140200,38949265,356,356,356,356,0
|
|
20240613,140100,38949265,356,356,356,356,1
|
|
20240613,140000,38948909,354,354,354,354,0
|
|
20240613,135900,38948909,354,354,354,354,5
|
|
20240613,135800,38947139,354,354,354,354,0
|
|
20240613,135700,38947139,354,354,354,354,0
|
|
20240613,135600,38947139,354,354,354,354,117
|
|
20240613,135500,38905721,355,356,356,355,23
|
|
20240613,135400,38897535,356,356,356,356,0
|
|
20240613,135300,38897535,356,356,356,356,0
|
|
20240613,135200,38897535,356,356,356,356,0
|
|
20240613,135100,38897535,356,356,356,356,0
|
|
20240613,135000,38897535,356,356,356,356,2
|
|
20240613,134900,38896823,354,354,354,354,0
|
|
20240613,134800,38896823,354,355,355,354,3988
|
|
20240613,134700,37482570,355,355,355,355,0
|
|
20240613,134600,37482570,355,355,355,355,99
|
|
20240613,134500,37447425,355,355,355,355,0
|
|
20240613,134400,37447425,355,355,355,355,30
|
|
20240613,134300,37436775,355,355,355,355,0
|
|
20240613,134200,37436775,355,355,355,355,0
|
|
20240613,134100,37436775,355,355,355,355,0
|
|
20240613,134000,37436775,355,355,355,355,0
|
|
20240613,133900,37436775,355,355,355,355,100
|
|
20240613,133800,37401275,355,355,355,355,200
|
|
20240613,133700,37330275,355,355,355,355,0
|
|
20240613,133600,37330275,355,355,355,355,0
|
|
20240613,133500,37330275,355,355,355,355,0
|
|
20240613,133400,37330275,355,355,355,355,1000
|
|
20240613,133300,36975275,355,355,355,355,0
|
|
20240613,133200,36975275,355,355,355,355,0
|
|
20240613,133100,36975275,355,355,355,355,0
|
|
20240613,133000,36975275,355,355,355,355,0
|
|
20240613,132900,36975275,355,355,355,355,0
|
|
20240613,132800,36975275,355,355,355,354,5615
|
|
20240613,132700,34986565,357,357,357,357,0
|
|
20240613,132600,34986565,357,357,357,357,0
|
|
20240613,132500,34986565,357,357,357,357,0
|
|
20240613,132400,34986565,357,357,357,357,1
|
|
20240613,132300,34986208,356,356,356,356,0
|
|
20240613,132200,34986208,356,356,356,356,0
|
|
20240613,132100,34986208,356,356,356,356,31
|
|
20240613,132000,34975172,357,357,357,357,0
|
|
20240613,131900,34975172,357,357,357,357,10
|
|
20240613,131800,34971602,357,357,357,357,0
|
|
20240613,131700,34971602,357,357,357,357,0
|
|
20240613,131600,34971602,357,357,357,357,2
|
|
20240613,131500,34970888,356,356,356,356,0
|
|
20240613,131400,34970888,356,356,356,356,4195
|
|
20240613,131300,33477468,356,356,356,356,3631
|
|
20240613,131200,32184832,354,354,354,354,0
|
|
20240613,131100,32184832,354,354,354,354,0
|
|
20240613,131000,32184832,354,354,354,354,0
|
|
20240613,130900,32184832,354,355,355,354,5149
|
|
20240613,130800,30362079,354,354,354,354,33
|
|
20240613,130700,30350397,354,354,354,354,0
|
|
20240613,130600,30350397,354,355,355,354,65
|
|
20240613,130500,30327380,356,356,356,356,2
|
|
20240613,130400,30326668,356,356,356,356,0
|
|
20240613,130300,30326668,356,355,356,355,45
|
|
20240613,130200,30310686,356,356,356,356,0
|
|
20240613,130100,30310686,356,356,356,356,1
|
|
20240613,130000,30310330,355,355,355,355,0
|
|
20240613,125900,30310330,355,355,355,355,67
|
|
20240613,125800,30286545,355,355,355,355,5
|
|
20240613,125700,30284770,355,355,355,355,0
|
|
20240613,125600,30284770,355,355,355,355,0
|
|
20240613,125500,30284770,355,355,355,355,6
|
|
20240613,125400,30282640,356,354,356,354,5
|
|
20240613,125300,30280868,355,355,355,355,12
|
|
20240613,125200,30276608,355,355,355,355,11
|
|
20240613,125100,30272703,356,356,356,356,0
|
|
20240613,125000,30272703,356,356,356,356,6
|
|
20240613,124900,30270567,356,356,356,356,0
|
|
20240613,124800,30270567,356,356,356,356,0
|
|
20240613,124700,30270567,356,356,356,356,0
|
|
20240613,124600,30270567,356,356,356,356,0
|
|
20240613,124500,30270567,356,356,356,356,0
|
|
20240613,124400,30270567,356,356,356,356,0
|
|
20240613,124300,30270567,356,356,356,356,0
|
|
20240613,124200,30270567,356,355,356,355,10000
|
|
20240613,124100,26710966,355,355,355,355,0
|
|
20240613,124000,26710966,355,355,355,355,100
|
|
20240613,123900,26675466,355,355,355,355,1903
|
|
20240613,123800,25999901,355,355,355,355,301
|
|
20240613,123700,25893046,355,355,355,355,0
|
|
20240613,123600,25893046,355,355,355,355,1899
|
|
20240613,123500,25218901,355,355,355,355,1
|
|
20240613,123400,25218546,355,356,356,355,5288
|
|
20240613,123300,23341303,356,356,356,356,0
|
|
20240613,123200,23341303,356,356,356,356,0
|
|
20240613,123100,23341303,356,356,356,356,0
|
|
20240613,123000,23341303,356,356,356,356,0
|
|
20240613,122900,23341303,356,356,356,356,0
|
|
20240613,122800,23341303,356,356,356,356,0
|
|
20240613,122700,23341303,356,356,356,356,0
|
|
20240613,122600,23341303,356,356,356,356,0
|
|
20240613,122500,23341303,356,356,356,356,1
|
|
20240613,122400,23340947,356,356,356,356,0
|
|
20240613,122300,23340947,356,356,356,356,0
|
|
20240613,122200,23340947,356,356,356,356,0
|
|
20240613,122100,23340947,356,356,356,356,1
|
|
20240613,122000,23340591,356,356,356,356,0
|
|
20240613,121900,23340591,356,356,356,356,0
|
|
20240613,121800,23340591,356,356,356,356,0
|
|
20240613,121700,23340591,356,356,356,356,1
|
|
20240613,121600,23340235,355,355,355,355,0
|
|
20240613,121500,23340235,355,355,355,355,0
|
|
20240613,121400,23340235,355,355,355,355,0
|
|
20240613,121300,23340235,355,355,355,355,600
|
|
20240613,121200,23127235,356,356,356,356,0
|
|
20240613,121100,23127235,356,356,356,356,0
|
|
20240613,121000,23127235,356,356,356,356,0
|
|
20240613,120900,23127235,356,356,356,356,61
|
|
20240613,120800,23105519,356,356,356,356,0
|
|
20240613,120700,23105519,356,356,356,356,0
|
|
20240613,120600,23105519,356,356,356,356,5000
|
|
20240613,120500,21325519,356,356,356,356,0
|
|
20240613,120400,21325519,356,356,356,356,0
|
|
20240613,120300,21325519,356,356,356,356,4
|
|
20240613,120200,21324095,356,356,356,356,0
|
|
20240613,120100,21324095,356,356,356,356,3
|
|
20240613,120000,21323027,355,355,355,355,9
|
|
20240613,115900,21319832,356,356,356,356,0
|
|
20240613,115800,21319832,356,356,356,356,0
|
|
20240613,115700,21319832,356,356,356,356,0
|
|
20240613,115600,21319832,356,355,356,355,29
|
|
20240613,115500,21309534,356,356,356,356,0
|
|
20240613,115400,21309534,356,356,356,356,0
|
|
20240613,115300,21309534,356,356,356,356,8
|
|
20240613,115200,21306686,356,356,356,356,26
|
|
20240613,115100,21297430,355,356,356,355,41
|
|
20240613,115000,21282865,356,356,356,356,0
|
|
20240613,114900,21282865,356,355,356,355,699
|
|
20240613,114800,21034716,356,356,356,356,0
|
|
20240613,114700,21034716,356,356,356,356,2
|
|
20240613,114600,21034004,355,355,355,355,0
|
|
20240613,114500,21034004,355,355,355,355,0
|
|
20240613,114400,21034004,355,355,355,355,50
|
|
20240613,114300,21016254,355,355,355,355,0
|
|
20240613,114200,21016254,355,355,355,355,5
|
|
20240613,114100,21014479,356,356,356,356,7
|
|
20240613,114000,21011987,355,355,355,355,0
|
|
20240613,113900,21011987,355,355,355,355,145
|
|
20240613,113800,20960512,356,356,356,356,0
|
|
20240613,113700,20960512,356,356,356,356,41
|
|
20240613,113600,20945916,356,356,356,356,150
|
|
20240613,113500,20892516,356,356,356,356,0
|
|
20240613,113400,20892516,356,356,356,356,20
|
|
20240613,113300,20885396,355,355,355,355,2550
|
|
20240613,113200,19980146,356,356,356,356,60
|
|
20240613,113100,19958786,356,356,356,356,22
|
|
20240613,113000,19950954,356,356,356,356,44
|
|
20240613,112900,19935290,356,356,356,356,0
|
|
20240613,112800,19935290,356,356,356,356,0
|
|
20240613,112700,19935290,356,356,356,356,0
|
|
20240613,112600,19935290,356,356,356,356,0
|
|
20240613,112500,19935290,356,356,356,356,2604
|
|
20240613,112400,19008266,356,356,356,356,3000
|
|
20240613,112300,17940266,356,356,356,356,0
|
|
20240613,112200,17940266,356,356,356,356,0
|
|
20240613,112100,17940266,356,356,356,356,1
|
|
20240613,112000,17939910,355,355,355,355,0
|
|
20240613,111900,17939910,355,355,355,355,0
|
|
20240613,111800,17939910,355,355,355,355,32
|
|
20240613,111700,17928550,355,355,355,355,0
|
|
20240613,111600,17928550,355,355,355,355,0
|
|
20240613,111500,17928550,355,355,355,355,170
|
|
20240613,111400,17868200,356,356,356,356,0
|
|
20240613,111300,17868200,356,356,356,356,0
|
|
20240613,111200,17868200,356,356,356,356,0
|
|
20240613,111100,17868200,356,356,356,356,0
|
|
20240613,111000,17868200,356,356,356,356,1
|
|
20240613,110900,17867844,356,356,356,356,0
|
|
20240613,110800,17867844,356,356,356,356,0
|
|
20240613,110700,17867844,356,356,356,356,0
|
|
20240613,110600,17867844,356,356,356,356,0
|
|
20240613,110500,17867844,356,356,356,356,0
|
|
20240613,110400,17867844,356,356,356,356,0
|
|
20240613,110300,17867844,356,356,356,356,0
|
|
20240613,110200,17867844,356,356,356,356,0
|
|
20240613,110100,17867844,356,356,356,356,0
|
|
20240613,110000,17867844,356,356,356,356,3
|
|
20240613,105900,17866776,356,356,356,356,0
|
|
20240613,105800,17866776,356,356,356,356,0
|
|
20240613,105700,17866776,356,356,356,356,0
|
|
20240613,105600,17866776,356,356,356,356,0
|
|
20240613,105500,17866776,356,356,356,356,0
|
|
20240613,105400,17866776,356,356,356,356,0
|
|
20240613,105300,17866776,356,356,356,356,0
|
|
20240613,105200,17866776,356,356,356,356,0
|
|
20240613,105100,17866776,356,356,356,356,0
|
|
20240613,105000,17866776,356,356,356,356,3
|
|
20240613,104900,17865708,356,356,356,356,0
|
|
20240613,104800,17865708,356,356,356,356,0
|
|
20240613,104700,17865708,356,356,356,356,0
|
|
20240613,104600,17865708,356,356,356,356,1
|
|
20240613,104500,17865352,356,356,356,356,0
|
|
20240613,104400,17865352,356,356,356,356,0
|
|
20240613,104300,17865352,356,356,356,356,0
|
|
20240613,104200,17865352,356,356,356,356,0
|
|
20240613,104100,17865352,356,356,356,356,1
|
|
20240613,104000,17864996,354,354,354,354,0
|
|
20240613,103900,17864996,354,354,354,354,26
|
|
20240613,103800,17855792,356,354,356,354,1088
|
|
20240613,103700,17468522,355,355,355,355,6
|
|
20240613,103600,17466392,356,355,356,354,10754
|
|
20240613,103500,13650941,355,355,355,355,27
|
|
20240613,103400,13641356,356,356,356,356,3
|
|
20240613,103300,13640288,356,356,356,356,0
|
|
20240613,103200,13640288,356,356,356,356,0
|
|
20240613,103100,13640288,356,356,356,356,0
|
|
20240613,103000,13640288,356,356,356,356,0
|
|
20240613,102900,13640288,356,356,356,356,501
|
|
20240613,102800,13461932,356,356,356,356,1
|
|
20240613,102700,13461576,355,355,355,355,0
|
|
20240613,102600,13461576,355,355,355,355,0
|
|
20240613,102500,13461576,355,355,355,355,0
|
|
20240613,102400,13461576,355,355,355,355,0
|
|
20240613,102300,13461576,355,355,355,355,0
|
|
20240613,102200,13461576,355,355,355,355,14
|
|
20240613,102100,13456606,356,356,356,356,0
|
|
20240613,102000,13456606,356,356,356,356,0
|
|
20240613,101900,13456606,356,356,356,356,0
|
|
20240613,101800,13456606,356,356,356,356,0
|
|
20240613,101700,13456606,356,356,356,356,0
|
|
20240613,101600,13456606,356,356,356,356,1
|
|
20240613,101500,13456250,355,355,355,355,1
|
|
20240613,101400,13455895,355,355,355,355,1000
|
|
20240613,101300,13100895,356,356,356,356,40
|
|
20240613,101200,13086655,356,356,356,356,7
|
|
20240613,101100,13084163,356,356,356,356,0
|
|
20240613,101000,13084163,356,356,356,356,4
|
|
20240613,100900,13082739,356,356,356,356,120
|
|
20240613,100800,13040019,357,357,357,357,0
|
|
20240613,100700,13040019,357,357,357,357,1
|
|
20240613,100600,13039662,357,357,357,357,0
|
|
20240613,100500,13039662,357,356,357,356,9100
|
|
20240613,100400,9800036,356,356,356,356,3024
|
|
20240613,100300,8723492,356,356,356,356,0
|
|
20240613,100200,8723492,356,356,356,356,0
|
|
20240613,100100,8723492,356,356,356,356,0
|
|
20240613,100000,8723492,356,356,356,356,6
|
|
20240613,095900,8721356,356,356,356,356,31
|
|
20240613,095800,8710320,356,356,356,356,1
|
|
20240613,095700,8709964,355,355,355,355,1000
|
|
20240613,095600,8354964,356,356,356,356,202
|
|
20240613,095500,8283052,356,356,356,356,225
|
|
20240613,095400,8202952,356,356,356,356,651
|
|
20240613,095300,7971196,356,356,356,356,51
|
|
20240613,095200,7953040,356,356,356,356,0
|
|
20240613,095100,7953040,356,356,356,356,0
|
|
20240613,095000,7953040,356,356,356,356,33
|
|
20240613,094900,7941292,356,356,356,356,1
|
|
20240613,094800,7940936,355,355,355,355,785
|
|
20240613,094700,7662261,356,356,356,356,100
|
|
20240613,094600,7626661,356,356,356,356,1005
|
|
20240613,094500,7268881,356,356,356,356,0
|
|
20240613,094400,7268881,356,355,356,355,2020
|
|
20240613,094300,6551779,356,356,356,356,32
|
|
20240613,094200,6540387,356,356,356,356,1636
|
|
20240613,094100,5957971,356,357,357,356,84
|
|
20240613,094000,5928061,357,357,357,357,22
|
|
20240613,093900,5920207,357,357,357,357,0
|
|
20240613,093800,5920207,357,356,357,356,110
|
|
20240613,093700,5881046,356,356,356,356,0
|
|
20240613,093600,5881046,356,355,356,355,992
|
|
20240613,093500,5528880,356,356,356,356,4
|
|
20240613,093400,5527456,355,355,355,355,1000
|
|
20240613,093300,5172456,357,357,357,357,0
|
|
20240613,093200,5172456,357,357,357,357,1091
|
|
20240613,093100,4782969,357,357,357,357,3909
|
|
20240613,093000,3387456,357,357,357,357,0
|
|
20240613,092900,3387456,357,357,357,357,0
|
|
20240613,092800,3387456,357,357,357,357,0
|
|
20240613,092700,3387456,357,357,357,355,154
|
|
20240613,092600,3332780,355,357,357,355,5000
|
|
20240613,092500,1551963,358,358,358,358,0
|
|
20240613,092400,1551963,358,358,358,358,956
|
|
20240613,092300,1209715,358,358,358,358,0
|
|
20240613,092200,1209715,358,358,358,358,2
|
|
20240613,092100,1208999,358,358,358,358,0
|
|
20240613,092000,1208999,358,358,358,358,0
|
|
20240613,091900,1208999,358,358,358,358,0
|
|
20240613,091800,1208999,358,358,358,358,823
|
|
20240613,091700,914365,357,357,357,357,0
|
|
20240613,091600,914365,357,357,357,357,0
|
|
20240613,091500,914365,357,357,357,357,0
|
|
20240613,091400,914365,357,357,357,357,0
|
|
20240613,091300,914365,357,357,357,357,0
|
|
20240613,091200,914365,357,357,357,357,0
|
|
20240613,091100,914365,357,357,357,357,1
|
|
20240613,091000,914008,357,357,357,357,0
|
|
20240613,090900,914008,357,357,357,357,30
|
|
20240613,090800,903298,357,357,357,357,0
|
|
20240613,090700,903298,357,357,357,357,0
|
|
20240613,090600,903298,357,358,358,357,281
|
|
20240613,090500,802702,358,358,358,358,50
|
|
20240613,090400,784802,357,357,357,357,14
|
|
20240613,090300,779804,357,359,359,357,2173
|
|
20240613,090200,3941,357,357,357,357,0
|
|
20240613,090100,3941,357,359,359,357,7
|
|
20240613,090000,1436,359,359,359,359,4
|