612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190900,219248209,356,356,356,356,1381
|
|
20240614,190800,219248209,356,356,356,356,0
|
|
20240614,190700,219248209,356,356,356,356,0
|
|
20240614,190600,219248209,356,356,356,356,0
|
|
20240614,190500,219248209,356,356,356,356,0
|
|
20240614,190400,219248209,356,356,356,356,0
|
|
20240614,190300,219248209,356,356,356,356,0
|
|
20240614,190200,219248209,356,356,356,356,0
|
|
20240614,190100,219248209,356,356,356,356,0
|
|
20240614,190000,219248209,356,356,356,356,0
|
|
20240614,185900,219248209,356,356,356,356,0
|
|
20240614,185800,219248209,356,356,356,356,0
|
|
20240614,185700,219248209,356,356,356,356,0
|
|
20240614,185600,219248209,356,356,356,356,0
|
|
20240614,185500,219248209,356,356,356,356,0
|
|
20240614,185400,219248209,356,356,356,356,0
|
|
20240614,185300,219248209,356,356,356,356,0
|
|
20240614,185200,219248209,356,356,356,356,0
|
|
20240614,185100,219248209,356,356,356,356,0
|
|
20240614,185000,219248209,356,356,356,356,0
|
|
20240614,184900,219248209,356,356,356,356,0
|
|
20240614,184800,219248209,356,356,356,356,0
|
|
20240614,184700,219248209,356,356,356,356,0
|
|
20240614,184600,219248209,356,356,356,356,0
|
|
20240614,184500,219248209,356,356,356,356,0
|
|
20240614,184400,219248209,356,356,356,356,0
|
|
20240614,184300,219248209,356,356,356,356,0
|
|
20240614,184200,219248209,356,356,356,356,0
|
|
20240614,184100,219248209,356,356,356,356,0
|
|
20240614,184000,219248209,356,356,356,356,0
|
|
20240614,183900,219248209,356,356,356,356,1381
|
|
20240614,183800,219248209,356,356,356,356,0
|
|
20240614,183700,219248209,356,356,356,356,0
|
|
20240614,183600,219248209,356,356,356,356,0
|
|
20240614,183500,219248209,356,356,356,356,0
|
|
20240614,183400,219248209,356,356,356,356,0
|
|
20240614,183300,219248209,356,356,356,356,0
|
|
20240614,183200,219248209,356,356,356,356,0
|
|
20240614,183100,219248209,356,356,356,356,0
|
|
20240614,183000,219248209,356,356,356,356,0
|
|
20240614,182900,219248209,356,356,356,356,0
|
|
20240614,182800,219248209,356,356,356,356,0
|
|
20240614,182700,219248209,356,356,356,356,0
|
|
20240614,182600,219248209,356,356,356,356,0
|
|
20240614,182500,219248209,356,356,356,356,0
|
|
20240614,182400,219248209,356,356,356,356,0
|
|
20240614,182300,219248209,356,356,356,356,0
|
|
20240614,182200,219248209,356,356,356,356,0
|
|
20240614,182100,219248209,356,356,356,356,0
|
|
20240614,182000,219248209,356,356,356,356,0
|
|
20240614,181900,219248209,356,356,356,356,0
|
|
20240614,181800,219248209,356,356,356,356,0
|
|
20240614,181700,219248209,356,356,356,356,0
|
|
20240614,181600,219248209,356,356,356,356,0
|
|
20240614,181500,219248209,356,356,356,356,0
|
|
20240614,181400,219248209,356,356,356,356,0
|
|
20240614,181300,219248209,356,356,356,356,0
|
|
20240614,181200,219248209,356,356,356,356,0
|
|
20240614,181100,219248209,356,356,356,356,0
|
|
20240614,181000,219248209,356,356,356,356,0
|
|
20240614,180900,219248209,356,356,356,356,1381
|
|
20240614,180800,219248209,356,356,356,356,0
|
|
20240614,180700,219248209,356,356,356,356,0
|
|
20240614,180600,219248209,356,356,356,356,0
|
|
20240614,180500,219248209,356,356,356,356,0
|
|
20240614,180400,219248209,356,356,356,356,0
|
|
20240614,180300,219248209,356,356,356,356,0
|
|
20240614,180200,219248209,356,356,356,356,0
|
|
20240614,180100,219248209,356,356,356,356,0
|
|
20240614,180000,219248209,356,356,356,356,0
|
|
20240614,175900,219248209,356,356,356,356,0
|
|
20240614,175800,219248209,356,356,356,356,0
|
|
20240614,175700,219248209,356,356,356,356,0
|
|
20240614,175600,219248209,356,356,356,356,0
|
|
20240614,175500,219248209,356,356,356,356,0
|
|
20240614,175400,219248209,356,356,356,356,0
|
|
20240614,175300,219248209,356,356,356,356,0
|
|
20240614,175200,219248209,356,356,356,356,0
|
|
20240614,175100,219248209,356,356,356,356,0
|
|
20240614,175000,219248209,356,356,356,356,0
|
|
20240614,174900,219248209,356,356,356,356,0
|
|
20240614,174800,219248209,356,356,356,356,0
|
|
20240614,174700,219248209,356,356,356,356,0
|
|
20240614,174600,219248209,356,356,356,356,0
|
|
20240614,174500,219248209,356,356,356,356,0
|
|
20240614,174400,219248209,356,356,356,356,0
|
|
20240614,174300,219248209,356,356,356,356,0
|
|
20240614,174200,219248209,356,356,356,356,0
|
|
20240614,174100,219248209,356,356,356,356,0
|
|
20240614,174000,219248209,356,356,356,356,0
|
|
20240614,173900,219248209,356,356,356,356,1381
|
|
20240614,173800,219248209,356,356,356,356,0
|
|
20240614,173700,219248209,356,356,356,356,0
|
|
20240614,173600,219248209,356,356,356,356,0
|
|
20240614,173500,219248209,356,356,356,356,0
|
|
20240614,173400,219248209,356,356,356,356,0
|
|
20240614,173300,219248209,356,356,356,356,0
|
|
20240614,173200,219248209,356,356,356,356,0
|
|
20240614,173100,219248209,356,356,356,356,0
|
|
20240614,173000,219248209,356,356,356,356,0
|
|
20240614,172900,219248209,356,356,356,356,0
|
|
20240614,172800,219248209,356,356,356,356,0
|
|
20240614,172700,219248209,356,356,356,356,0
|
|
20240614,172600,219248209,356,356,356,356,0
|
|
20240614,172500,219248209,356,356,356,356,0
|
|
20240614,172400,219248209,356,356,356,356,0
|
|
20240614,172300,219248209,356,356,356,356,0
|
|
20240614,172200,219248209,356,356,356,356,0
|
|
20240614,172100,219248209,356,356,356,356,0
|
|
20240614,172000,219248209,356,356,356,356,0
|
|
20240614,171900,219248209,356,356,356,356,0
|
|
20240614,171800,219248209,356,356,356,356,0
|
|
20240614,171700,219248209,356,356,356,356,0
|
|
20240614,171600,219248209,356,356,356,356,0
|
|
20240614,171500,219248209,356,356,356,356,0
|
|
20240614,171400,219248209,356,356,356,356,0
|
|
20240614,171300,219248209,356,356,356,356,0
|
|
20240614,171200,219248209,356,356,356,356,0
|
|
20240614,171100,219248209,356,356,356,356,0
|
|
20240614,171000,219248209,356,356,356,356,0
|
|
20240614,170900,219248209,356,356,356,356,1381
|
|
20240614,170800,219248209,356,356,356,356,0
|
|
20240614,170700,219248209,356,356,356,356,0
|
|
20240614,170600,219248209,356,356,356,356,0
|
|
20240614,170500,219248209,356,356,356,356,0
|
|
20240614,170400,219248209,356,356,356,356,0
|
|
20240614,170300,219248209,356,356,356,356,0
|
|
20240614,170200,219248209,356,356,356,356,0
|
|
20240614,170100,219248209,356,356,356,356,0
|
|
20240614,170000,219248209,356,356,356,356,0
|
|
20240614,165900,219248209,356,356,356,356,0
|
|
20240614,165800,219248209,356,356,356,356,0
|
|
20240614,165700,219248209,356,356,356,356,0
|
|
20240614,165600,219248209,356,356,356,356,0
|
|
20240614,165500,219248209,356,356,356,356,0
|
|
20240614,165400,219248209,356,356,356,356,0
|
|
20240614,165300,219248209,356,356,356,356,0
|
|
20240614,165200,219248209,356,356,356,356,0
|
|
20240614,165100,219248209,356,356,356,356,0
|
|
20240614,165000,219248209,356,356,356,356,0
|
|
20240614,164900,219248209,356,356,356,356,0
|
|
20240614,164800,219248209,356,356,356,356,0
|
|
20240614,164700,219248209,356,356,356,356,0
|
|
20240614,164600,219248209,356,356,356,356,0
|
|
20240614,164500,219248209,356,356,356,356,0
|
|
20240614,164400,219248209,356,356,356,356,0
|
|
20240614,164300,219248209,356,356,356,356,0
|
|
20240614,164200,219248209,356,356,356,356,0
|
|
20240614,164100,219248209,356,356,356,356,0
|
|
20240614,164000,219248209,356,356,356,356,0
|
|
20240614,163900,219248209,356,356,356,356,1381
|
|
20240614,163800,219248209,356,356,356,356,0
|
|
20240614,163700,219248209,356,356,356,356,0
|
|
20240614,163600,219248209,356,356,356,356,0
|
|
20240614,163500,219248209,356,356,356,356,0
|
|
20240614,163400,219248209,356,356,356,356,0
|
|
20240614,163300,219248209,356,356,356,356,0
|
|
20240614,163200,219248209,356,356,356,356,0
|
|
20240614,163100,219248209,356,356,356,356,0
|
|
20240614,163000,219248209,356,356,356,356,0
|
|
20240614,162900,219248209,356,356,356,356,0
|
|
20240614,162800,219248209,356,356,356,356,0
|
|
20240614,162700,219248209,356,356,356,356,0
|
|
20240614,162600,219248209,356,356,356,356,0
|
|
20240614,162500,219248209,356,356,356,356,0
|
|
20240614,162400,219248209,356,356,356,356,0
|
|
20240614,162300,219248209,356,356,356,356,0
|
|
20240614,162200,219248209,356,356,356,356,0
|
|
20240614,162100,219248209,356,356,356,356,0
|
|
20240614,162000,219248209,356,356,356,356,0
|
|
20240614,161900,219248209,356,356,356,356,0
|
|
20240614,161800,219248209,356,356,356,356,0
|
|
20240614,161700,219248209,356,356,356,356,0
|
|
20240614,161600,219248209,356,356,356,356,0
|
|
20240614,161500,219248209,356,356,356,356,0
|
|
20240614,161400,219248209,356,356,356,356,0
|
|
20240614,161300,219248209,356,356,356,356,0
|
|
20240614,161200,219248209,356,356,356,356,0
|
|
20240614,161100,219248209,356,356,356,356,0
|
|
20240614,161000,219248209,356,356,356,356,0
|
|
20240614,160900,219248209,356,356,356,356,1381
|
|
20240614,160800,219248209,356,356,356,356,0
|
|
20240614,160700,219248209,356,356,356,356,0
|
|
20240614,160600,219248209,356,356,356,356,0
|
|
20240614,160500,219248209,356,356,356,356,0
|
|
20240614,160400,219248209,356,356,356,356,0
|
|
20240614,160300,219248209,356,356,356,356,0
|
|
20240614,160200,219248209,356,356,356,356,0
|
|
20240614,160100,219248209,356,356,356,356,0
|
|
20240614,160000,219248209,356,356,356,356,0
|
|
20240614,155900,219248209,356,356,356,356,0
|
|
20240614,155800,219248209,356,356,356,356,0
|
|
20240614,155700,219248209,356,356,356,356,0
|
|
20240614,155600,219248209,356,356,356,356,0
|
|
20240614,155500,219248209,356,356,356,356,0
|
|
20240614,155400,219248209,356,356,356,356,0
|
|
20240614,155300,219248209,356,356,356,356,0
|
|
20240614,155200,219248209,356,356,356,356,0
|
|
20240614,155100,219248209,356,356,356,356,0
|
|
20240614,155000,219248209,356,356,356,356,0
|
|
20240614,154900,219248209,356,356,356,356,0
|
|
20240614,154800,219248209,356,356,356,356,0
|
|
20240614,154700,219248209,356,356,356,356,0
|
|
20240614,154600,219248209,356,356,356,356,0
|
|
20240614,154500,219248209,356,356,356,356,0
|
|
20240614,154400,219248209,356,356,356,356,0
|
|
20240614,154300,219248209,356,356,356,356,0
|
|
20240614,154200,219248209,356,356,356,356,0
|
|
20240614,154100,219248209,356,356,356,356,0
|
|
20240614,154000,219248209,356,356,356,356,0
|
|
20240614,153900,219248209,356,356,356,356,1381
|
|
20240614,153800,219248209,356,356,356,356,0
|
|
20240614,153700,219248209,356,356,356,356,0
|
|
20240614,153600,219248209,356,356,356,356,0
|
|
20240614,153500,219248209,356,356,356,356,0
|
|
20240614,153400,219248209,356,356,356,356,0
|
|
20240614,153300,219248209,356,356,356,356,0
|
|
20240614,153200,219248209,356,356,356,356,0
|
|
20240614,153100,219248209,356,356,356,356,0
|
|
20240614,153000,219248209,356,356,356,356,1381
|
|
20240614,152900,218756573,356,356,356,356,0
|
|
20240614,152800,218756573,356,356,356,356,0
|
|
20240614,152700,218756573,356,356,356,356,0
|
|
20240614,152600,218756573,356,356,356,356,0
|
|
20240614,152500,218756573,356,356,356,356,0
|
|
20240614,152400,218756573,356,356,356,356,0
|
|
20240614,152300,218756573,356,356,356,356,0
|
|
20240614,152200,218756573,356,356,356,356,0
|
|
20240614,152100,218756573,356,356,356,356,0
|
|
20240614,152000,218756573,356,356,356,356,0
|
|
20240614,151900,218756573,356,356,356,356,0
|
|
20240614,151800,218756573,356,356,356,355,636
|
|
20240614,151700,218530788,356,355,356,355,1362
|
|
20240614,151600,218047255,352,352,352,352,1245
|
|
20240614,151500,217609015,355,355,355,355,0
|
|
20240614,151400,217609015,355,355,355,355,0
|
|
20240614,151300,217609015,355,355,355,355,0
|
|
20240614,151200,217609015,355,355,355,355,0
|
|
20240614,151100,217609015,355,355,355,355,500
|
|
20240614,151000,217431515,355,354,355,354,5
|
|
20240614,150900,217429744,354,354,354,354,3
|
|
20240614,150800,217428682,352,352,352,352,0
|
|
20240614,150700,217428682,352,352,352,352,5
|
|
20240614,150600,217426922,355,355,355,355,0
|
|
20240614,150500,217426922,355,355,355,355,0
|
|
20240614,150400,217426922,355,355,355,355,0
|
|
20240614,150300,217426922,355,355,355,355,1
|
|
20240614,150200,217426567,351,355,355,351,3929
|
|
20240614,150100,216047484,352,353,355,352,2046
|
|
20240614,150000,215327201,355,354,355,354,1228
|
|
20240614,145900,214891488,353,353,354,353,9141
|
|
20240614,145800,211655638,354,354,354,354,7
|
|
20240614,145700,211653160,354,354,354,354,1
|
|
20240614,145600,211652806,353,353,353,353,2490
|
|
20240614,145500,210773836,353,351,353,351,537
|
|
20240614,145400,210584417,352,353,353,352,9217
|
|
20240614,145300,207331017,353,353,353,353,0
|
|
20240614,145200,207331017,353,351,353,351,61
|
|
20240614,145100,207309604,352,353,353,352,214
|
|
20240614,145000,207234274,352,352,352,352,202
|
|
20240614,144900,207163170,352,352,352,352,0
|
|
20240614,144800,207163170,352,353,353,351,24849
|
|
20240614,144700,198429681,355,355,355,355,1528
|
|
20240614,144600,197887241,352,354,354,352,1027
|
|
20240614,144500,197525677,354,354,354,354,670
|
|
20240614,144400,197288497,354,353,354,352,1953
|
|
20240614,144300,196599439,353,353,353,353,1
|
|
20240614,144200,196599086,352,352,352,352,856
|
|
20240614,144100,196297774,352,352,352,352,137
|
|
20240614,144000,196249550,352,352,352,352,4
|
|
20240614,143900,196248142,352,352,353,352,2415
|
|
20240614,143800,195398061,352,352,352,352,1
|
|
20240614,143700,195397709,350,350,350,350,0
|
|
20240614,143600,195397709,350,351,352,350,2024
|
|
20240614,143500,194689284,351,351,351,351,71
|
|
20240614,143400,194664363,351,351,351,350,33
|
|
20240614,143300,194652806,351,351,351,351,0
|
|
20240614,143200,194652806,351,351,351,351,0
|
|
20240614,143100,194652806,351,351,351,351,1000
|
|
20240614,143000,194301806,351,351,351,351,0
|
|
20240614,142900,194301806,351,351,351,351,1
|
|
20240614,142800,194301455,351,351,351,351,1420
|
|
20240614,142700,193803035,351,351,354,351,3582
|
|
20240614,142600,192545750,354,352,354,352,3
|
|
20240614,142500,192544692,351,351,351,351,7
|
|
20240614,142400,192542235,351,351,351,351,5157
|
|
20240614,142300,190732128,351,351,351,351,0
|
|
20240614,142200,190732128,351,353,353,351,7923
|
|
20240614,142100,187946308,354,354,354,354,0
|
|
20240614,142000,187946308,354,354,354,354,0
|
|
20240614,141900,187946308,354,354,354,354,0
|
|
20240614,141800,187946308,354,354,354,354,0
|
|
20240614,141700,187946308,354,354,354,354,0
|
|
20240614,141600,187946308,354,354,354,354,30
|
|
20240614,141500,187935688,354,354,354,354,0
|
|
20240614,141400,187935688,354,354,354,354,0
|
|
20240614,141300,187935688,354,353,354,353,2
|
|
20240614,141200,187934981,354,353,354,353,226
|
|
20240614,141100,187855198,353,353,353,353,0
|
|
20240614,141000,187855198,353,353,353,353,0
|
|
20240614,140900,187855198,353,353,353,353,0
|
|
20240614,140800,187855198,353,353,353,353,313
|
|
20240614,140700,187744709,354,354,354,354,0
|
|
20240614,140600,187744709,354,354,354,354,152
|
|
20240614,140500,187690901,354,354,355,354,1856
|
|
20240614,140400,187033869,354,354,354,354,0
|
|
20240614,140300,187033869,354,354,354,354,0
|
|
20240614,140200,187033869,354,354,354,354,0
|
|
20240614,140100,187033869,354,354,354,354,0
|
|
20240614,140000,187033869,354,354,354,354,0
|
|
20240614,135900,187033869,354,354,354,354,24
|
|
20240614,135800,187025373,354,354,354,354,0
|
|
20240614,135700,187025373,354,354,354,354,0
|
|
20240614,135600,187025373,354,353,354,353,4
|
|
20240614,135500,187023958,354,354,354,354,0
|
|
20240614,135400,187023958,354,354,354,354,0
|
|
20240614,135300,187023958,354,354,354,354,0
|
|
20240614,135200,187023958,354,354,354,354,0
|
|
20240614,135100,187023958,354,354,354,354,0
|
|
20240614,135000,187023958,354,354,354,354,1
|
|
20240614,134900,187023604,353,353,353,353,0
|
|
20240614,134800,187023604,353,353,353,353,0
|
|
20240614,134700,187023604,353,353,353,353,53
|
|
20240614,134600,187004895,354,354,354,354,8
|
|
20240614,134500,187002063,354,354,354,354,45
|
|
20240614,134400,186986133,354,354,354,354,12
|
|
20240614,134300,186981885,354,354,354,354,0
|
|
20240614,134200,186981885,354,354,354,354,0
|
|
20240614,134100,186981885,354,354,354,354,12
|
|
20240614,134000,186977637,354,354,354,354,10
|
|
20240614,133900,186974097,354,354,354,354,0
|
|
20240614,133800,186974097,354,354,354,354,0
|
|
20240614,133700,186974097,354,354,354,354,0
|
|
20240614,133600,186974097,354,354,354,354,0
|
|
20240614,133500,186974097,354,354,354,354,300
|
|
20240614,133400,186867897,354,354,354,354,50
|
|
20240614,133300,186850197,354,354,354,354,0
|
|
20240614,133200,186850197,354,354,354,354,0
|
|
20240614,133100,186850197,354,354,354,354,0
|
|
20240614,133000,186850197,354,354,354,354,0
|
|
20240614,132900,186850197,354,354,354,354,14
|
|
20240614,132800,186845241,354,354,354,354,0
|
|
20240614,132700,186845241,354,354,354,354,0
|
|
20240614,132600,186845241,354,354,354,354,2
|
|
20240614,132500,186844533,355,355,355,355,0
|
|
20240614,132400,186844533,355,355,355,355,0
|
|
20240614,132300,186844533,355,355,355,355,0
|
|
20240614,132200,186844533,355,355,355,355,0
|
|
20240614,132100,186844533,355,355,355,355,0
|
|
20240614,132000,186844533,355,355,355,355,0
|
|
20240614,131900,186844533,355,355,355,355,0
|
|
20240614,131800,186844533,355,355,355,355,0
|
|
20240614,131700,186844533,355,355,355,355,0
|
|
20240614,131600,186844533,355,355,355,355,0
|
|
20240614,131500,186844533,355,355,355,355,1
|
|
20240614,131400,186844178,352,352,352,352,1306
|
|
20240614,131300,186384466,352,352,352,352,0
|
|
20240614,131200,186384466,352,352,352,352,3304
|
|
20240614,131100,185221458,355,355,355,355,35
|
|
20240614,131000,185209033,355,355,355,355,0
|
|
20240614,130900,185209033,355,355,355,355,0
|
|
20240614,130800,185209033,355,355,355,355,0
|
|
20240614,130700,185209033,355,355,355,355,0
|
|
20240614,130600,185209033,355,355,355,353,4571
|
|
20240614,130500,183595466,353,353,353,353,90
|
|
20240614,130400,183563696,355,355,355,355,1
|
|
20240614,130300,183563341,354,354,354,354,10
|
|
20240614,130200,183559801,355,355,355,355,3
|
|
20240614,130100,183558736,355,355,355,355,0
|
|
20240614,130000,183558736,355,355,355,355,0
|
|
20240614,125900,183558736,355,355,355,355,0
|
|
20240614,125800,183558736,355,355,355,355,0
|
|
20240614,125700,183558736,355,355,355,355,0
|
|
20240614,125600,183558736,355,355,355,355,0
|
|
20240614,125500,183558736,355,355,355,355,0
|
|
20240614,125400,183558736,355,355,355,355,0
|
|
20240614,125300,183558736,355,355,355,355,200
|
|
20240614,125200,183487736,356,356,356,356,0
|
|
20240614,125100,183487736,356,356,356,356,0
|
|
20240614,125000,183487736,356,356,356,356,1
|
|
20240614,124900,183487380,354,355,355,354,2010
|
|
20240614,124800,182773840,355,355,355,355,0
|
|
20240614,124700,182773840,355,355,355,355,0
|
|
20240614,124600,182773840,355,355,355,355,0
|
|
20240614,124500,182773840,355,355,355,355,0
|
|
20240614,124400,182773840,355,355,355,355,1
|
|
20240614,124300,182773485,355,355,355,355,0
|
|
20240614,124200,182773485,355,355,355,355,0
|
|
20240614,124100,182773485,355,354,355,353,487
|
|
20240614,124000,182601539,355,355,355,355,0
|
|
20240614,123900,182601539,355,355,355,355,0
|
|
20240614,123800,182601539,355,355,355,355,10
|
|
20240614,123700,182597989,354,354,354,354,0
|
|
20240614,123600,182597989,354,354,354,354,0
|
|
20240614,123500,182597989,354,354,354,354,0
|
|
20240614,123400,182597989,354,354,354,354,3
|
|
20240614,123300,182596927,356,356,356,356,0
|
|
20240614,123200,182596927,356,356,356,356,0
|
|
20240614,123100,182596927,356,356,356,356,0
|
|
20240614,123000,182596927,356,356,356,356,0
|
|
20240614,122900,182596927,356,356,356,356,0
|
|
20240614,122800,182596927,356,356,356,356,0
|
|
20240614,122700,182596927,356,356,356,356,1
|
|
20240614,122600,182596571,354,354,354,354,260
|
|
20240614,122500,182504531,355,355,355,355,0
|
|
20240614,122400,182504531,355,355,355,355,0
|
|
20240614,122300,182504531,355,355,355,355,0
|
|
20240614,122200,182504531,355,355,355,355,1000
|
|
20240614,122100,182149531,355,355,355,355,200
|
|
20240614,122000,182078531,355,355,355,355,0
|
|
20240614,121900,182078531,355,355,355,355,0
|
|
20240614,121800,182078531,355,355,355,355,0
|
|
20240614,121700,182078531,355,355,355,355,2824
|
|
20240614,121600,181076011,356,356,356,356,0
|
|
20240614,121500,181076011,356,356,356,356,128
|
|
20240614,121400,181030443,356,356,356,356,0
|
|
20240614,121300,181030443,356,356,356,356,0
|
|
20240614,121200,181030443,356,356,356,356,0
|
|
20240614,121100,181030443,356,356,356,356,0
|
|
20240614,121000,181030443,356,356,356,356,0
|
|
20240614,120900,181030443,356,356,356,356,4
|
|
20240614,120800,181029019,355,355,355,355,0
|
|
20240614,120700,181029019,355,356,356,355,207
|
|
20240614,120600,180955533,355,354,355,354,9058
|
|
20240614,120500,177748071,354,354,354,354,0
|
|
20240614,120400,177748071,354,354,354,354,10
|
|
20240614,120300,177744531,354,354,354,354,0
|
|
20240614,120200,177744531,354,354,354,354,0
|
|
20240614,120100,177744531,354,354,354,354,0
|
|
20240614,120000,177744531,354,354,354,354,0
|
|
20240614,115900,177744531,354,354,354,354,0
|
|
20240614,115800,177744531,354,354,354,354,0
|
|
20240614,115700,177744531,354,354,354,354,0
|
|
20240614,115600,177744531,354,354,354,354,10
|
|
20240614,115500,177740991,354,354,354,354,0
|
|
20240614,115400,177740991,354,354,354,354,50
|
|
20240614,115300,177723291,354,354,354,354,150
|
|
20240614,115200,177670191,353,353,353,353,0
|
|
20240614,115100,177670191,353,354,354,353,100
|
|
20240614,115000,177634890,353,353,353,353,100
|
|
20240614,114900,177599590,353,353,353,353,0
|
|
20240614,114800,177599590,353,353,353,353,0
|
|
20240614,114700,177599590,353,353,353,353,11
|
|
20240614,114600,177595707,353,353,353,353,36
|
|
20240614,114500,177582999,353,353,353,353,5
|
|
20240614,114400,177581234,354,354,354,354,200
|
|
20240614,114300,177510434,354,354,354,354,1
|
|
20240614,114200,177510080,350,350,350,350,0
|
|
20240614,114100,177510080,350,350,350,350,0
|
|
20240614,114000,177510080,350,355,355,350,39600
|
|
20240614,113900,163605110,356,356,356,356,0
|
|
20240614,113800,163605110,356,356,356,356,500
|
|
20240614,113700,163427110,356,356,356,356,0
|
|
20240614,113600,163427110,356,356,356,356,100
|
|
20240614,113500,163391510,356,356,356,356,0
|
|
20240614,113400,163391510,356,356,356,356,1
|
|
20240614,113300,163391154,357,356,357,356,61
|
|
20240614,113200,163369382,357,357,357,357,0
|
|
20240614,113100,163369382,357,357,357,357,0
|
|
20240614,113000,163369382,357,358,358,357,4327
|
|
20240614,112900,161824117,359,359,359,359,1501
|
|
20240614,112800,161285258,359,359,359,359,20
|
|
20240614,112700,161278078,359,359,359,359,0
|
|
20240614,112600,161278078,359,359,359,359,0
|
|
20240614,112500,161278078,359,359,359,359,0
|
|
20240614,112400,161278078,359,359,359,359,287
|
|
20240614,112300,161175045,359,359,359,359,5
|
|
20240614,112200,161173250,359,359,359,359,2000
|
|
20240614,112100,160455250,359,359,359,359,0
|
|
20240614,112000,160455250,359,359,359,359,6000
|
|
20240614,111900,158301250,358,358,358,358,4836
|
|
20240614,111800,156569962,358,358,358,358,0
|
|
20240614,111700,156569962,358,358,358,358,0
|
|
20240614,111600,156569962,358,358,358,358,0
|
|
20240614,111500,156569962,358,358,358,358,0
|
|
20240614,111400,156569962,358,358,358,358,100
|
|
20240614,111300,156534162,358,358,358,358,0
|
|
20240614,111200,156534162,358,357,358,357,5917
|
|
20240614,111100,154421790,357,357,357,357,0
|
|
20240614,111000,154421790,357,357,357,357,0
|
|
20240614,110900,154421790,357,357,357,357,4
|
|
20240614,110800,154420362,355,355,355,355,1
|
|
20240614,110700,154420007,355,356,356,355,12
|
|
20240614,110600,154415745,356,356,356,356,2008
|
|
20240614,110500,153700897,358,358,358,358,0
|
|
20240614,110400,153700897,358,358,358,358,0
|
|
20240614,110300,153700897,358,358,358,358,0
|
|
20240614,110200,153700897,358,358,358,358,0
|
|
20240614,110100,153700897,358,358,358,358,2
|
|
20240614,110000,153700181,354,356,356,354,7000
|
|
20240614,105900,151220133,358,358,358,358,0
|
|
20240614,105800,151220133,358,358,358,358,0
|
|
20240614,105700,151220133,358,358,358,358,0
|
|
20240614,105600,151220133,358,358,358,358,0
|
|
20240614,105500,151220133,358,358,358,358,0
|
|
20240614,105400,151220133,358,358,358,358,1
|
|
20240614,105300,151219775,355,355,355,355,20
|
|
20240614,105200,151212675,354,356,356,354,5000
|
|
20240614,105100,149439682,358,358,358,358,0
|
|
20240614,105000,149439682,358,358,358,358,0
|
|
20240614,104900,149439682,358,358,358,358,0
|
|
20240614,104800,149439682,358,358,358,358,0
|
|
20240614,104700,149439682,358,358,358,358,0
|
|
20240614,104600,149439682,358,358,358,358,0
|
|
20240614,104500,149439682,358,358,358,358,1
|
|
20240614,104400,149439324,357,358,358,357,53
|
|
20240614,104300,149420372,357,357,357,357,2508
|
|
20240614,104200,148525016,358,358,358,358,100
|
|
20240614,104100,148489216,358,358,358,358,0
|
|
20240614,104000,148489216,358,358,358,358,1
|
|
20240614,103900,148488858,357,357,357,357,0
|
|
20240614,103800,148488858,357,357,357,357,30
|
|
20240614,103700,148478148,357,358,358,357,90
|
|
20240614,103600,148445988,358,358,358,358,5
|
|
20240614,103500,148444198,355,355,355,355,0
|
|
20240614,103400,148444198,355,355,355,355,0
|
|
20240614,103300,148444198,355,355,355,355,5000
|
|
20240614,103200,146669198,356,357,357,356,8000
|
|
20240614,103100,143820198,357,357,357,357,0
|
|
20240614,103000,143820198,357,357,357,357,0
|
|
20240614,102900,143820198,357,357,357,357,5034
|
|
20240614,102800,142023060,357,357,357,357,7759
|
|
20240614,102700,139253097,358,361,363,358,20378
|
|
20240614,102600,131948362,361,362,362,361,6000
|
|
20240614,102500,129781944,365,363,365,361,2005
|
|
20240614,102400,129057585,363,363,363,363,1
|
|
20240614,102300,129057222,364,365,365,364,100
|
|
20240614,102200,129020817,366,367,367,366,12
|
|
20240614,102100,129016414,367,368,368,367,6
|
|
20240614,102000,129014207,368,368,368,368,0
|
|
20240614,101900,129014207,368,367,368,367,12
|
|
20240614,101800,129009802,367,366,367,366,3313
|
|
20240614,101700,127793954,366,366,366,366,0
|
|
20240614,101600,127793954,366,366,366,366,12
|
|
20240614,101500,127789562,366,366,366,366,15
|
|
20240614,101400,127784072,366,368,368,366,2002
|
|
20240614,101300,127049837,367,366,367,365,26355
|
|
20240614,101200,117424325,366,366,366,366,2773
|
|
20240614,101100,116409407,366,366,366,366,6286
|
|
20240614,101000,114108731,366,366,366,365,2020
|
|
20240614,100900,113371411,365,365,365,365,700
|
|
20240614,100800,113115911,367,362,367,362,20258
|
|
20240614,100700,105723070,362,362,362,362,7
|
|
20240614,100600,105720536,361,359,361,359,15094
|
|
20240614,100500,100279550,359,359,359,359,11
|
|
20240614,100400,100275601,360,360,360,360,0
|
|
20240614,100300,100275601,360,360,360,360,0
|
|
20240614,100200,100275601,360,359,360,359,153
|
|
20240614,100100,100220671,359,361,365,359,8413
|
|
20240614,100000,97189248,365,361,365,361,11360
|
|
20240614,095900,93088280,365,361,365,360,4661
|
|
20240614,095800,91400239,365,354,365,354,4670
|
|
20240614,095700,89741634,354,354,354,354,23
|
|
20240614,095600,89733492,354,354,354,354,303
|
|
20240614,095500,89626230,354,354,354,354,0
|
|
20240614,095400,89626230,354,354,354,354,18
|
|
20240614,095300,89619858,354,354,354,354,0
|
|
20240614,095200,89619858,354,353,354,353,5009
|
|
20240614,095100,87851680,353,353,353,353,0
|
|
20240614,095000,87851680,353,353,353,353,44
|
|
20240614,094900,87836148,355,355,355,355,2
|
|
20240614,094800,87835438,354,354,354,354,197
|
|
20240614,094700,87765700,354,354,354,354,0
|
|
20240614,094600,87765700,354,354,354,354,303
|
|
20240614,094500,87658438,354,353,354,353,17700
|
|
20240614,094400,81399641,352,352,352,352,7114
|
|
20240614,094300,78895513,350,350,350,350,0
|
|
20240614,094200,78895513,350,350,350,350,115600
|
|
20240614,094100,38435513,350,350,350,350,24473
|
|
20240614,094000,29869963,349,350,350,349,25790
|
|
20240614,093900,20844523,350,350,350,350,3
|
|
20240614,093800,20843473,349,349,349,349,0
|
|
20240614,093700,20843473,349,349,349,349,200
|
|
20240614,093600,20773673,350,350,350,350,1
|
|
20240614,093500,20773323,349,350,350,349,31774
|
|
20240614,093400,9669950,350,351,351,350,2050
|
|
20240614,093300,8951850,351,351,351,351,2768
|
|
20240614,093200,7980282,351,351,351,351,0
|
|
20240614,093100,7980282,351,351,351,351,0
|
|
20240614,093000,7980282,351,351,351,351,0
|
|
20240614,092900,7980282,351,351,351,351,0
|
|
20240614,092800,7980282,351,351,351,351,0
|
|
20240614,092700,7980282,351,352,352,351,1139
|
|
20240614,092600,7579553,353,353,353,353,32
|
|
20240614,092500,7568257,353,353,353,353,1511
|
|
20240614,092400,7034874,353,353,353,353,0
|
|
20240614,092300,7034874,353,353,353,353,1
|
|
20240614,092200,7034521,351,351,351,351,27
|
|
20240614,092100,7025044,351,351,351,351,0
|
|
20240614,092000,7025044,351,351,351,351,2
|
|
20240614,091900,7024342,351,352,352,351,5000
|
|
20240614,091800,5268333,353,352,353,352,150
|
|
20240614,091700,5215513,353,352,353,352,101
|
|
20240614,091600,5179960,352,353,353,352,1489
|
|
20240614,091500,4654843,353,353,353,353,0
|
|
20240614,091400,4654843,353,353,353,353,50
|
|
20240614,091300,4637193,354,354,354,354,0
|
|
20240614,091200,4637193,354,354,354,354,0
|
|
20240614,091100,4637193,354,354,354,354,124
|
|
20240614,091000,4593297,354,354,354,354,46
|
|
20240614,090900,4577013,354,353,354,353,52
|
|
20240614,090800,4558636,353,353,353,353,339
|
|
20240614,090700,4438969,354,354,354,354,50
|
|
20240614,090600,4421269,354,354,354,354,200
|
|
20240614,090500,4350469,354,354,354,354,1
|
|
20240614,090400,4350115,351,354,354,351,5299
|
|
20240614,090300,2475065,354,354,354,354,40
|
|
20240614,090200,2460905,355,355,355,355,10
|
|
20240614,090100,2457355,355,355,355,355,1
|
|
20240614,090000,2457000,351,351,351,351,7000
|