627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192400,72985560,347,347,347,347,1464
|
|
20240617,192300,72985560,347,347,347,347,0
|
|
20240617,192200,72985560,347,347,347,347,0
|
|
20240617,192100,72985560,347,347,347,347,0
|
|
20240617,192000,72985560,347,347,347,347,0
|
|
20240617,191900,72985560,347,347,347,347,0
|
|
20240617,191800,72985560,347,347,347,347,0
|
|
20240617,191700,72985560,347,347,347,347,0
|
|
20240617,191600,72985560,347,347,347,347,0
|
|
20240617,191500,72985560,347,347,347,347,0
|
|
20240617,191400,72985560,347,347,347,347,0
|
|
20240617,191300,72985560,347,347,347,347,0
|
|
20240617,191200,72985560,347,347,347,347,0
|
|
20240617,191100,72985560,347,347,347,347,0
|
|
20240617,191000,72985560,347,347,347,347,0
|
|
20240617,190900,72985560,347,347,347,347,0
|
|
20240617,190800,72985560,347,347,347,347,0
|
|
20240617,190700,72985560,347,347,347,347,0
|
|
20240617,190600,72985560,347,347,347,347,0
|
|
20240617,190500,72985560,347,347,347,347,0
|
|
20240617,190400,72985560,347,347,347,347,0
|
|
20240617,190300,72985560,347,347,347,347,0
|
|
20240617,190200,72985560,347,347,347,347,0
|
|
20240617,190100,72985560,347,347,347,347,0
|
|
20240617,190000,72985560,347,347,347,347,0
|
|
20240617,185900,72985560,347,347,347,347,0
|
|
20240617,185800,72985560,347,347,347,347,0
|
|
20240617,185700,72985560,347,347,347,347,0
|
|
20240617,185600,72985560,347,347,347,347,0
|
|
20240617,185500,72985560,347,347,347,347,0
|
|
20240617,185400,72985560,347,347,347,347,1464
|
|
20240617,185300,72985560,347,347,347,347,0
|
|
20240617,185200,72985560,347,347,347,347,0
|
|
20240617,185100,72985560,347,347,347,347,0
|
|
20240617,185000,72985560,347,347,347,347,0
|
|
20240617,184900,72985560,347,347,347,347,0
|
|
20240617,184800,72985560,347,347,347,347,0
|
|
20240617,184700,72985560,347,347,347,347,0
|
|
20240617,184600,72985560,347,347,347,347,0
|
|
20240617,184500,72985560,347,347,347,347,0
|
|
20240617,184400,72985560,347,347,347,347,0
|
|
20240617,184300,72985560,347,347,347,347,0
|
|
20240617,184200,72985560,347,347,347,347,0
|
|
20240617,184100,72985560,347,347,347,347,0
|
|
20240617,184000,72985560,347,347,347,347,0
|
|
20240617,183900,72985560,347,347,347,347,0
|
|
20240617,183800,72985560,347,347,347,347,0
|
|
20240617,183700,72985560,347,347,347,347,0
|
|
20240617,183600,72985560,347,347,347,347,0
|
|
20240617,183500,72985560,347,347,347,347,0
|
|
20240617,183400,72985560,347,347,347,347,0
|
|
20240617,183300,72985560,347,347,347,347,0
|
|
20240617,183200,72985560,347,347,347,347,0
|
|
20240617,183100,72985560,347,347,347,347,0
|
|
20240617,183000,72985560,347,347,347,347,0
|
|
20240617,182900,72985560,347,347,347,347,0
|
|
20240617,182800,72985560,347,347,347,347,0
|
|
20240617,182700,72985560,347,347,347,347,0
|
|
20240617,182600,72985560,347,347,347,347,0
|
|
20240617,182500,72985560,347,347,347,347,0
|
|
20240617,182400,72985560,347,347,347,347,1464
|
|
20240617,182300,72985560,347,347,347,347,0
|
|
20240617,182200,72985560,347,347,347,347,0
|
|
20240617,182100,72985560,347,347,347,347,0
|
|
20240617,182000,72985560,347,347,347,347,0
|
|
20240617,181900,72985560,347,347,347,347,0
|
|
20240617,181800,72985560,347,347,347,347,0
|
|
20240617,181700,72985560,347,347,347,347,0
|
|
20240617,181600,72985560,347,347,347,347,0
|
|
20240617,181500,72985560,347,347,347,347,0
|
|
20240617,181400,72985560,347,347,347,347,0
|
|
20240617,181300,72985560,347,347,347,347,0
|
|
20240617,181200,72985560,347,347,347,347,0
|
|
20240617,181100,72985560,347,347,347,347,0
|
|
20240617,181000,72985560,347,347,347,347,0
|
|
20240617,180900,72985560,347,347,347,347,0
|
|
20240617,180800,72985560,347,347,347,347,0
|
|
20240617,180700,72985560,347,347,347,347,0
|
|
20240617,180600,72985560,347,347,347,347,0
|
|
20240617,180500,72985560,347,347,347,347,0
|
|
20240617,180400,72985560,347,347,347,347,0
|
|
20240617,180300,72985560,347,347,347,347,0
|
|
20240617,180200,72985560,347,347,347,347,0
|
|
20240617,180100,72985560,347,347,347,347,0
|
|
20240617,180000,72985560,347,347,347,347,0
|
|
20240617,175900,72985560,347,347,347,347,0
|
|
20240617,175800,72985560,347,347,347,347,0
|
|
20240617,175700,72985560,347,347,347,347,0
|
|
20240617,175600,72985560,347,347,347,347,0
|
|
20240617,175500,72985560,347,347,347,347,0
|
|
20240617,175400,72985560,347,347,347,347,1464
|
|
20240617,175300,72985560,347,347,347,347,0
|
|
20240617,175200,72985560,347,347,347,347,0
|
|
20240617,175100,72985560,347,347,347,347,0
|
|
20240617,175000,72985560,347,347,347,347,0
|
|
20240617,174900,72985560,347,347,347,347,0
|
|
20240617,174800,72985560,347,347,347,347,0
|
|
20240617,174700,72985560,347,347,347,347,0
|
|
20240617,174600,72985560,347,347,347,347,0
|
|
20240617,174500,72985560,347,347,347,347,0
|
|
20240617,174400,72985560,347,347,347,347,0
|
|
20240617,174300,72985560,347,347,347,347,0
|
|
20240617,174200,72985560,347,347,347,347,0
|
|
20240617,174100,72985560,347,347,347,347,0
|
|
20240617,174000,72985560,347,347,347,347,0
|
|
20240617,173900,72985560,347,347,347,347,0
|
|
20240617,173800,72985560,347,347,347,347,0
|
|
20240617,173700,72985560,347,347,347,347,0
|
|
20240617,173600,72985560,347,347,347,347,0
|
|
20240617,173500,72985560,347,347,347,347,0
|
|
20240617,173400,72985560,347,347,347,347,0
|
|
20240617,173300,72985560,347,347,347,347,0
|
|
20240617,173200,72985560,347,347,347,347,0
|
|
20240617,173100,72985560,347,347,347,347,0
|
|
20240617,173000,72985560,347,347,347,347,0
|
|
20240617,172900,72985560,347,347,347,347,0
|
|
20240617,172800,72985560,347,347,347,347,0
|
|
20240617,172700,72985560,347,347,347,347,0
|
|
20240617,172600,72985560,347,347,347,347,0
|
|
20240617,172500,72985560,347,347,347,347,0
|
|
20240617,172400,72985560,347,347,347,347,1464
|
|
20240617,172300,72985560,347,347,347,347,0
|
|
20240617,172200,72985560,347,347,347,347,0
|
|
20240617,172100,72985560,347,347,347,347,0
|
|
20240617,172000,72985560,347,347,347,347,0
|
|
20240617,171900,72985560,347,347,347,347,0
|
|
20240617,171800,72985560,347,347,347,347,0
|
|
20240617,171700,72985560,347,347,347,347,0
|
|
20240617,171600,72985560,347,347,347,347,0
|
|
20240617,171500,72985560,347,347,347,347,0
|
|
20240617,171400,72985560,347,347,347,347,0
|
|
20240617,171300,72985560,347,347,347,347,0
|
|
20240617,171200,72985560,347,347,347,347,0
|
|
20240617,171100,72985560,347,347,347,347,0
|
|
20240617,171000,72985560,347,347,347,347,0
|
|
20240617,170900,72985560,347,347,347,347,0
|
|
20240617,170800,72985560,347,347,347,347,0
|
|
20240617,170700,72985560,347,347,347,347,0
|
|
20240617,170600,72985560,347,347,347,347,0
|
|
20240617,170500,72985560,347,347,347,347,0
|
|
20240617,170400,72985560,347,347,347,347,0
|
|
20240617,170300,72985560,347,347,347,347,0
|
|
20240617,170200,72985560,347,347,347,347,0
|
|
20240617,170100,72985560,347,347,347,347,0
|
|
20240617,170000,72985560,347,347,347,347,0
|
|
20240617,165900,72985560,347,347,347,347,0
|
|
20240617,165800,72985560,347,347,347,347,0
|
|
20240617,165700,72985560,347,347,347,347,0
|
|
20240617,165600,72985560,347,347,347,347,0
|
|
20240617,165500,72985560,347,347,347,347,0
|
|
20240617,165400,72985560,347,347,347,347,1464
|
|
20240617,165300,72985560,347,347,347,347,0
|
|
20240617,165200,72985560,347,347,347,347,0
|
|
20240617,165100,72985560,347,347,347,347,0
|
|
20240617,165000,72985560,347,347,347,347,0
|
|
20240617,164900,72985560,347,347,347,347,0
|
|
20240617,164800,72985560,347,347,347,347,0
|
|
20240617,164700,72985560,347,347,347,347,0
|
|
20240617,164600,72985560,347,347,347,347,0
|
|
20240617,164500,72985560,347,347,347,347,0
|
|
20240617,164400,72985560,347,347,347,347,0
|
|
20240617,164300,72985560,347,347,347,347,0
|
|
20240617,164200,72985560,347,347,347,347,0
|
|
20240617,164100,72985560,347,347,347,347,0
|
|
20240617,164000,72985560,347,347,347,347,0
|
|
20240617,163900,72985560,347,347,347,347,0
|
|
20240617,163800,72985560,347,347,347,347,0
|
|
20240617,163700,72985560,347,347,347,347,0
|
|
20240617,163600,72985560,347,347,347,347,0
|
|
20240617,163500,72985560,347,347,347,347,0
|
|
20240617,163400,72985560,347,347,347,347,0
|
|
20240617,163300,72985560,347,347,347,347,0
|
|
20240617,163200,72985560,347,347,347,347,0
|
|
20240617,163100,72985560,347,347,347,347,0
|
|
20240617,163000,72985560,347,347,347,347,0
|
|
20240617,162900,72985560,347,347,347,347,0
|
|
20240617,162800,72985560,347,347,347,347,0
|
|
20240617,162700,72985560,347,347,347,347,0
|
|
20240617,162600,72985560,347,347,347,347,0
|
|
20240617,162500,72985560,347,347,347,347,0
|
|
20240617,162400,72985560,347,347,347,347,1464
|
|
20240617,162300,72985560,347,347,347,347,0
|
|
20240617,162200,72985560,347,347,347,347,0
|
|
20240617,162100,72985560,347,347,347,347,0
|
|
20240617,162000,72985560,347,347,347,347,0
|
|
20240617,161900,72985560,347,347,347,347,0
|
|
20240617,161800,72985560,347,347,347,347,0
|
|
20240617,161700,72985560,347,347,347,347,0
|
|
20240617,161600,72985560,347,347,347,347,0
|
|
20240617,161500,72985560,347,347,347,347,0
|
|
20240617,161400,72985560,347,347,347,347,0
|
|
20240617,161300,72985560,347,347,347,347,0
|
|
20240617,161200,72985560,347,347,347,347,0
|
|
20240617,161100,72985560,347,347,347,347,0
|
|
20240617,161000,72985560,347,347,347,347,0
|
|
20240617,160900,72985560,347,347,347,347,0
|
|
20240617,160800,72985560,347,347,347,347,0
|
|
20240617,160700,72985560,347,347,347,347,0
|
|
20240617,160600,72985560,347,347,347,347,0
|
|
20240617,160500,72985560,347,347,347,347,0
|
|
20240617,160400,72985560,347,347,347,347,0
|
|
20240617,160300,72985560,347,347,347,347,0
|
|
20240617,160200,72985560,347,347,347,347,0
|
|
20240617,160100,72985560,347,347,347,347,0
|
|
20240617,160000,72985560,347,347,347,347,0
|
|
20240617,155900,72985560,347,347,347,347,0
|
|
20240617,155800,72985560,347,347,347,347,0
|
|
20240617,155700,72985560,347,347,347,347,0
|
|
20240617,155600,72985560,347,347,347,347,0
|
|
20240617,155500,72985560,347,347,347,347,0
|
|
20240617,155400,72985560,347,347,347,347,1464
|
|
20240617,155300,72985560,347,347,347,347,0
|
|
20240617,155200,72985560,347,347,347,347,0
|
|
20240617,155100,72985560,347,347,347,347,0
|
|
20240617,155000,72985560,347,347,347,347,0
|
|
20240617,154900,72985560,347,347,347,347,0
|
|
20240617,154800,72985560,347,347,347,347,0
|
|
20240617,154700,72985560,347,347,347,347,0
|
|
20240617,154600,72985560,347,347,347,347,0
|
|
20240617,154500,72985560,347,347,347,347,0
|
|
20240617,154400,72985560,347,347,347,347,0
|
|
20240617,154300,72985560,347,347,347,347,0
|
|
20240617,154200,72985560,347,347,347,347,0
|
|
20240617,154100,72985560,347,347,347,347,0
|
|
20240617,154000,72985560,347,347,347,347,0
|
|
20240617,153900,72985560,347,347,347,347,0
|
|
20240617,153800,72985560,347,347,347,347,0
|
|
20240617,153700,72985560,347,347,347,347,0
|
|
20240617,153600,72985560,347,347,347,347,0
|
|
20240617,153500,72985560,347,347,347,347,0
|
|
20240617,153400,72985560,347,347,347,347,0
|
|
20240617,153300,72985560,347,347,347,347,0
|
|
20240617,153200,72985560,347,347,347,347,0
|
|
20240617,153100,72985560,347,347,347,347,0
|
|
20240617,153000,72985560,347,347,347,347,1464
|
|
20240617,152900,72477552,348,348,348,348,0
|
|
20240617,152800,72477552,348,348,348,348,0
|
|
20240617,152700,72477552,348,348,348,348,0
|
|
20240617,152600,72477552,348,348,348,348,0
|
|
20240617,152500,72477552,348,348,348,348,0
|
|
20240617,152400,72477552,348,348,348,348,0
|
|
20240617,152300,72477552,348,348,348,348,0
|
|
20240617,152200,72477552,348,348,348,348,0
|
|
20240617,152100,72477552,348,348,348,348,0
|
|
20240617,152000,72477552,348,348,348,348,0
|
|
20240617,151900,72477552,348,348,348,348,0
|
|
20240617,151800,72477552,348,348,348,348,0
|
|
20240617,151700,72477552,348,348,348,348,0
|
|
20240617,151600,72477552,348,348,348,348,0
|
|
20240617,151500,72477552,348,348,348,348,81
|
|
20240617,151400,72449364,348,348,348,348,5
|
|
20240617,151300,72447624,348,348,348,348,0
|
|
20240617,151200,72447624,348,348,348,348,0
|
|
20240617,151100,72447624,348,347,348,347,2324
|
|
20240617,151000,71641195,349,349,349,349,0
|
|
20240617,150900,71641195,349,349,349,349,95
|
|
20240617,150800,71608040,349,349,349,349,0
|
|
20240617,150700,71608040,349,349,349,349,0
|
|
20240617,150600,71608040,349,349,349,348,55
|
|
20240617,150500,71588851,349,348,349,348,15
|
|
20240617,150400,71583630,349,349,349,349,0
|
|
20240617,150300,71583630,349,348,349,348,545
|
|
20240617,150200,71393948,349,349,349,349,0
|
|
20240617,150100,71393948,349,349,349,349,0
|
|
20240617,150000,71393948,349,349,349,349,0
|
|
20240617,145900,71393948,349,349,349,349,1
|
|
20240617,145800,71393599,346,346,346,346,0
|
|
20240617,145700,71393599,346,347,347,346,2000
|
|
20240617,145600,70700097,346,349,349,346,9043
|
|
20240617,145500,67553518,349,349,349,349,5
|
|
20240617,145400,67551773,349,349,349,349,0
|
|
20240617,145300,67551773,349,349,349,349,1
|
|
20240617,145200,67551424,348,349,349,348,1010
|
|
20240617,145100,67199934,347,347,347,347,0
|
|
20240617,145000,67199934,347,347,347,347,270
|
|
20240617,144900,67106244,347,347,347,347,0
|
|
20240617,144800,67106244,347,347,347,347,0
|
|
20240617,144700,67106244,347,347,347,347,0
|
|
20240617,144600,67106244,347,347,347,347,0
|
|
20240617,144500,67106244,347,347,347,347,0
|
|
20240617,144400,67106244,347,347,347,347,1000
|
|
20240617,144300,66759244,347,348,348,347,6849
|
|
20240617,144200,64382636,350,350,350,350,0
|
|
20240617,144100,64382636,350,350,350,350,1
|
|
20240617,144000,64382286,350,350,350,350,1
|
|
20240617,143900,64381936,347,347,347,347,29
|
|
20240617,143800,64371873,347,347,347,347,0
|
|
20240617,143700,64371873,347,347,347,347,0
|
|
20240617,143600,64371873,347,347,347,347,0
|
|
20240617,143500,64371873,347,347,347,347,0
|
|
20240617,143400,64371873,347,347,347,347,0
|
|
20240617,143300,64371873,347,347,347,347,0
|
|
20240617,143200,64371873,347,347,347,347,0
|
|
20240617,143100,64371873,347,347,347,347,0
|
|
20240617,143000,64371873,347,347,347,347,0
|
|
20240617,142900,64371873,347,347,347,347,0
|
|
20240617,142800,64371873,347,347,347,347,0
|
|
20240617,142700,64371873,347,347,347,347,0
|
|
20240617,142600,64371873,347,347,347,347,100
|
|
20240617,142500,64337173,347,347,347,347,1758
|
|
20240617,142400,63727147,350,350,350,350,0
|
|
20240617,142300,63727147,350,350,350,350,0
|
|
20240617,142200,63727147,350,350,350,350,0
|
|
20240617,142100,63727147,350,350,350,350,0
|
|
20240617,142000,63727147,350,351,351,350,60
|
|
20240617,141900,63706137,351,347,351,347,1314
|
|
20240617,141800,63250175,347,347,347,347,0
|
|
20240617,141700,63250175,347,347,347,347,0
|
|
20240617,141600,63250175,347,347,347,347,0
|
|
20240617,141500,63250175,347,347,347,347,0
|
|
20240617,141400,63250175,347,347,347,347,0
|
|
20240617,141300,63250175,347,347,347,347,0
|
|
20240617,141200,63250175,347,347,347,347,300
|
|
20240617,141100,63146075,347,347,347,347,1200
|
|
20240617,141000,62729675,347,347,347,347,2464
|
|
20240617,140900,61874667,348,348,348,348,100
|
|
20240617,140800,61839867,348,348,348,348,0
|
|
20240617,140700,61839867,348,349,349,348,2056
|
|
20240617,140600,61122334,348,348,348,348,25
|
|
20240617,140500,61113634,351,351,351,351,0
|
|
20240617,140400,61113634,351,351,351,351,0
|
|
20240617,140300,61113634,351,351,351,351,5
|
|
20240617,140200,61111879,351,351,351,351,0
|
|
20240617,140100,61111879,351,351,351,351,0
|
|
20240617,140000,61111879,351,351,351,351,0
|
|
20240617,135900,61111879,351,351,351,351,1
|
|
20240617,135800,61111528,347,347,347,347,1000
|
|
20240617,135700,60764528,351,351,351,351,15
|
|
20240617,135600,60759263,351,351,351,351,0
|
|
20240617,135500,60759263,351,351,351,351,0
|
|
20240617,135400,60759263,351,351,351,351,10
|
|
20240617,135300,60755753,351,351,351,350,25
|
|
20240617,135200,60746999,347,349,351,347,179
|
|
20240617,135100,60684868,347,347,347,347,0
|
|
20240617,135000,60684868,347,347,347,347,0
|
|
20240617,134900,60684868,347,347,347,347,0
|
|
20240617,134800,60684868,347,347,347,347,0
|
|
20240617,134700,60684868,347,347,347,347,12510
|
|
20240617,134600,56343898,347,347,347,347,0
|
|
20240617,134500,56343898,347,347,347,347,4000
|
|
20240617,134400,54955898,347,347,347,347,2000
|
|
20240617,134300,54261898,349,349,349,349,0
|
|
20240617,134200,54261898,349,349,349,349,0
|
|
20240617,134100,54261898,349,349,349,349,0
|
|
20240617,134000,54261898,349,349,349,349,0
|
|
20240617,133900,54261898,349,349,349,349,0
|
|
20240617,133800,54261898,349,349,349,349,0
|
|
20240617,133700,54261898,349,349,349,349,0
|
|
20240617,133600,54261898,349,349,349,349,1
|
|
20240617,133500,54261549,349,349,349,349,0
|
|
20240617,133400,54261549,349,349,349,349,3000
|
|
20240617,133300,53214549,350,350,350,350,0
|
|
20240617,133200,53214549,350,350,350,350,50
|
|
20240617,133100,53197049,350,350,350,350,0
|
|
20240617,133000,53197049,350,350,350,350,29
|
|
20240617,132900,53186899,350,350,350,350,1
|
|
20240617,132800,53186549,347,347,347,347,0
|
|
20240617,132700,53186549,347,347,347,347,0
|
|
20240617,132600,53186549,347,347,347,347,0
|
|
20240617,132500,53186549,347,347,347,347,6591
|
|
20240617,132400,50899472,347,347,347,347,4313
|
|
20240617,132300,49402861,347,347,347,347,0
|
|
20240617,132200,49402861,347,347,347,347,4600
|
|
20240617,132100,47806661,347,347,347,347,0
|
|
20240617,132000,47806661,347,347,347,347,1080
|
|
20240617,131900,47431901,347,347,347,347,0
|
|
20240617,131800,47431901,347,347,347,347,4705
|
|
20240617,131700,45799266,348,348,348,348,2
|
|
20240617,131600,45798570,348,348,348,348,19701
|
|
20240617,131500,38942622,348,349,349,348,5698
|
|
20240617,131400,36957574,349,349,349,349,3323
|
|
20240617,131300,35797847,350,350,350,350,0
|
|
20240617,131200,35797847,350,350,350,350,0
|
|
20240617,131100,35797847,350,350,350,350,0
|
|
20240617,131000,35797847,350,350,350,350,30
|
|
20240617,130900,35787347,350,350,350,350,0
|
|
20240617,130800,35787347,350,350,350,350,0
|
|
20240617,130700,35787347,350,350,350,350,0
|
|
20240617,130600,35787347,350,350,350,350,0
|
|
20240617,130500,35787347,350,350,350,350,0
|
|
20240617,130400,35787347,350,350,350,350,0
|
|
20240617,130300,35787347,350,350,350,350,1
|
|
20240617,130200,35786997,350,350,350,350,0
|
|
20240617,130100,35786997,350,350,350,350,0
|
|
20240617,130000,35786997,350,350,350,350,0
|
|
20240617,125900,35786997,350,350,350,350,1
|
|
20240617,125800,35786647,350,350,350,350,11
|
|
20240617,125700,35782797,349,349,349,349,2054
|
|
20240617,125600,35065951,349,349,349,349,0
|
|
20240617,125500,35065951,349,349,349,349,1
|
|
20240617,125400,35065602,350,350,350,350,0
|
|
20240617,125300,35065602,350,350,350,350,0
|
|
20240617,125200,35065602,350,350,350,350,1
|
|
20240617,125100,35065252,349,349,349,349,5
|
|
20240617,125000,35063507,349,349,349,349,0
|
|
20240617,124900,35063507,349,349,349,349,2406
|
|
20240617,124800,34223813,351,351,351,351,0
|
|
20240617,124700,34223813,351,351,351,351,0
|
|
20240617,124600,34223813,351,351,351,351,0
|
|
20240617,124500,34223813,351,351,351,351,0
|
|
20240617,124400,34223813,351,351,351,351,0
|
|
20240617,124300,34223813,351,351,351,351,0
|
|
20240617,124200,34223813,351,351,351,351,0
|
|
20240617,124100,34223813,351,351,351,351,0
|
|
20240617,124000,34223813,351,351,351,351,0
|
|
20240617,123900,34223813,351,351,351,351,0
|
|
20240617,123800,34223813,351,351,351,351,0
|
|
20240617,123700,34223813,351,351,351,351,0
|
|
20240617,123600,34223813,351,351,351,351,40
|
|
20240617,123500,34209773,351,351,351,351,100
|
|
20240617,123400,34174673,351,351,351,351,0
|
|
20240617,123300,34174673,351,351,351,351,0
|
|
20240617,123200,34174673,351,351,351,351,0
|
|
20240617,123100,34174673,351,351,351,351,9
|
|
20240617,123000,34171514,351,351,351,351,0
|
|
20240617,122900,34171514,351,351,351,351,0
|
|
20240617,122800,34171514,351,351,351,351,1
|
|
20240617,122700,34171163,351,351,351,351,3
|
|
20240617,122600,34170110,350,350,350,350,0
|
|
20240617,122500,34170110,350,350,350,350,0
|
|
20240617,122400,34170110,350,350,350,350,0
|
|
20240617,122300,34170110,350,350,350,350,0
|
|
20240617,122200,34170110,350,350,350,350,0
|
|
20240617,122100,34170110,350,350,350,350,0
|
|
20240617,122000,34170110,350,350,350,350,0
|
|
20240617,121900,34170110,350,350,350,350,0
|
|
20240617,121800,34170110,350,350,350,350,0
|
|
20240617,121700,34170110,350,350,350,350,0
|
|
20240617,121600,34170110,350,350,350,350,0
|
|
20240617,121500,34170110,350,350,350,350,0
|
|
20240617,121400,34170110,350,350,350,350,0
|
|
20240617,121300,34170110,350,350,350,350,0
|
|
20240617,121200,34170110,350,350,350,350,0
|
|
20240617,121100,34170110,350,350,350,350,0
|
|
20240617,121000,34170110,350,350,350,350,1
|
|
20240617,120900,34169760,351,351,351,351,0
|
|
20240617,120800,34169760,351,351,351,351,10
|
|
20240617,120700,34166250,351,351,351,351,0
|
|
20240617,120600,34166250,351,351,351,351,50
|
|
20240617,120500,34148700,351,351,351,351,3050
|
|
20240617,120400,33078150,351,351,351,351,0
|
|
20240617,120300,33078150,351,351,351,351,143
|
|
20240617,120200,33027957,351,351,351,351,0
|
|
20240617,120100,33027957,351,351,351,351,0
|
|
20240617,120000,33027957,351,351,351,351,0
|
|
20240617,115900,33027957,351,351,351,351,0
|
|
20240617,115800,33027957,351,351,351,351,0
|
|
20240617,115700,33027957,351,351,351,351,0
|
|
20240617,115600,33027957,351,351,351,351,1
|
|
20240617,115500,33027606,350,350,350,350,163
|
|
20240617,115400,32970556,351,351,351,351,1
|
|
20240617,115300,32970205,350,350,350,350,2000
|
|
20240617,115200,32270205,350,350,350,350,0
|
|
20240617,115100,32270205,350,350,350,350,0
|
|
20240617,115000,32270205,350,350,350,350,0
|
|
20240617,114900,32270205,350,350,350,350,50
|
|
20240617,114800,32252705,350,350,350,350,0
|
|
20240617,114700,32252705,350,350,350,350,1275
|
|
20240617,114600,31806455,351,351,351,351,0
|
|
20240617,114500,31806455,351,351,351,351,0
|
|
20240617,114400,31806455,351,351,351,351,0
|
|
20240617,114300,31806455,351,351,351,351,0
|
|
20240617,114200,31806455,351,351,351,351,0
|
|
20240617,114100,31806455,351,351,351,351,1
|
|
20240617,114000,31806104,350,350,350,350,0
|
|
20240617,113900,31806104,350,350,350,350,0
|
|
20240617,113800,31806104,350,350,350,350,0
|
|
20240617,113700,31806104,350,350,350,350,0
|
|
20240617,113600,31806104,350,350,350,350,0
|
|
20240617,113500,31806104,350,350,350,350,0
|
|
20240617,113400,31806104,350,350,350,350,10
|
|
20240617,113300,31802604,351,351,351,351,0
|
|
20240617,113200,31802604,351,351,351,351,287
|
|
20240617,113100,31701867,351,351,351,351,0
|
|
20240617,113000,31701867,351,351,351,351,0
|
|
20240617,112900,31701867,351,351,351,351,0
|
|
20240617,112800,31701867,351,351,351,351,3
|
|
20240617,112700,31700814,351,351,351,351,30
|
|
20240617,112600,31690284,351,351,351,351,0
|
|
20240617,112500,31690284,351,351,351,351,0
|
|
20240617,112400,31690284,351,351,351,351,0
|
|
20240617,112300,31690284,351,351,351,351,0
|
|
20240617,112200,31690284,351,351,351,351,0
|
|
20240617,112100,31690284,351,351,351,351,868
|
|
20240617,112000,31385616,351,351,351,351,6
|
|
20240617,111900,31383510,350,350,350,350,29
|
|
20240617,111800,31373360,350,350,350,350,0
|
|
20240617,111700,31373360,350,350,350,350,603
|
|
20240617,111600,31162310,350,350,350,350,0
|
|
20240617,111500,31162310,350,350,350,350,0
|
|
20240617,111400,31162310,350,350,350,350,0
|
|
20240617,111300,31162310,350,350,350,350,0
|
|
20240617,111200,31162310,350,350,350,350,871
|
|
20240617,111100,30857460,350,350,350,350,0
|
|
20240617,111000,30857460,350,350,351,350,511
|
|
20240617,110900,30678609,350,349,350,349,63
|
|
20240617,110800,30656613,350,350,350,350,100
|
|
20240617,110700,30621613,350,350,350,350,0
|
|
20240617,110600,30621613,350,350,350,350,7
|
|
20240617,110500,30619163,349,349,349,349,0
|
|
20240617,110400,30619163,349,349,349,349,5
|
|
20240617,110300,30617418,350,350,350,350,0
|
|
20240617,110200,30617418,350,350,350,350,0
|
|
20240617,110100,30617418,350,350,350,350,0
|
|
20240617,110000,30617418,350,350,350,350,2
|
|
20240617,105900,30616718,351,351,351,351,0
|
|
20240617,105800,30616718,351,351,351,351,3
|
|
20240617,105700,30615665,348,348,348,348,5095
|
|
20240617,105600,28842605,348,348,348,348,291
|
|
20240617,105500,28741337,348,348,348,348,654
|
|
20240617,105400,28513745,347,348,348,347,3889
|
|
20240617,105300,27160398,349,349,349,349,332
|
|
20240617,105200,27044530,349,349,349,349,0
|
|
20240617,105100,27044530,349,349,349,349,1376
|
|
20240617,105000,26564306,349,349,349,349,0
|
|
20240617,104900,26564306,349,350,350,349,7380
|
|
20240617,104800,23986376,350,350,350,350,0
|
|
20240617,104700,23986376,350,350,350,350,24
|
|
20240617,104600,23977976,350,350,350,350,0
|
|
20240617,104500,23977976,350,350,350,350,0
|
|
20240617,104400,23977976,350,350,350,350,2526
|
|
20240617,104300,23093876,350,350,350,350,0
|
|
20240617,104200,23093876,350,350,350,350,0
|
|
20240617,104100,23093876,350,350,350,350,0
|
|
20240617,104000,23093876,350,350,350,350,0
|
|
20240617,103900,23093876,350,350,350,350,1843
|
|
20240617,103800,22448826,350,350,350,350,0
|
|
20240617,103700,22448826,350,350,350,350,0
|
|
20240617,103600,22448826,350,350,350,350,0
|
|
20240617,103500,22448826,350,350,350,350,0
|
|
20240617,103400,22448826,350,350,350,350,316
|
|
20240617,103300,22338226,351,351,351,351,0
|
|
20240617,103200,22338226,351,351,351,351,100
|
|
20240617,103100,22303126,352,352,352,352,0
|
|
20240617,103000,22303126,352,352,352,352,1
|
|
20240617,102900,22302774,350,350,350,350,4949
|
|
20240617,102800,20570624,350,350,350,350,33
|
|
20240617,102700,20559074,350,350,350,350,0
|
|
20240617,102600,20559074,350,350,350,350,0
|
|
20240617,102500,20559074,350,350,350,350,50
|
|
20240617,102400,20541574,350,350,350,350,24921
|
|
20240617,102300,11819224,352,352,352,352,1
|
|
20240617,102200,11818872,350,350,350,350,0
|
|
20240617,102100,11818872,350,350,350,350,0
|
|
20240617,102000,11818872,350,350,350,350,0
|
|
20240617,101900,11818872,350,350,350,350,200
|
|
20240617,101800,11748872,350,350,350,350,0
|
|
20240617,101700,11748872,350,350,350,350,0
|
|
20240617,101600,11748872,350,350,350,350,0
|
|
20240617,101500,11748872,350,351,351,350,7660
|
|
20240617,101400,9063432,351,352,352,351,5412
|
|
20240617,101300,7160980,353,353,353,353,0
|
|
20240617,101200,7160980,353,353,353,353,0
|
|
20240617,101100,7160980,353,353,353,353,108
|
|
20240617,101000,7122856,353,353,353,353,3
|
|
20240617,100900,7121797,353,353,353,353,32
|
|
20240617,100800,7110501,353,353,353,353,0
|
|
20240617,100700,7110501,353,353,353,353,170
|
|
20240617,100600,7050491,353,352,353,352,249
|
|
20240617,100500,6962816,352,352,352,352,0
|
|
20240617,100400,6962816,352,353,353,352,956
|
|
20240617,100300,6626204,353,353,353,352,47
|
|
20240617,100200,6609614,353,352,353,352,201
|
|
20240617,100100,6538861,352,352,352,352,9
|
|
20240617,100000,6535693,351,351,351,351,0
|
|
20240617,095900,6535693,351,351,351,351,0
|
|
20240617,095800,6535693,351,351,351,351,0
|
|
20240617,095700,6535693,351,351,351,351,0
|
|
20240617,095600,6535693,351,351,351,351,515
|
|
20240617,095500,6354928,351,351,351,351,0
|
|
20240617,095400,6354928,351,351,351,351,0
|
|
20240617,095300,6354928,351,351,351,351,0
|
|
20240617,095200,6354928,351,352,352,351,3010
|
|
20240617,095100,5298408,351,351,351,351,0
|
|
20240617,095000,5298408,351,351,351,351,0
|
|
20240617,094900,5298408,351,351,351,351,0
|
|
20240617,094800,5298408,351,351,351,351,0
|
|
20240617,094700,5298408,351,351,351,351,0
|
|
20240617,094600,5298408,351,351,351,351,1500
|
|
20240617,094500,4771908,352,352,352,352,0
|
|
20240617,094400,4771908,352,352,352,352,0
|
|
20240617,094300,4771908,352,352,352,352,235
|
|
20240617,094200,4689188,353,353,353,353,0
|
|
20240617,094100,4689188,353,353,353,353,671
|
|
20240617,094000,4452325,353,353,353,353,0
|
|
20240617,093900,4452325,353,353,353,353,0
|
|
20240617,093800,4452325,353,353,353,353,0
|
|
20240617,093700,4452325,353,353,353,353,0
|
|
20240617,093600,4452325,353,353,353,353,0
|
|
20240617,093500,4452325,353,353,353,353,0
|
|
20240617,093400,4452325,353,353,353,353,200
|
|
20240617,093300,4381725,353,353,353,353,0
|
|
20240617,093200,4381725,353,353,353,353,75
|
|
20240617,093100,4355250,354,353,354,353,150
|
|
20240617,093000,4302287,353,353,353,353,0
|
|
20240617,092900,4302287,353,353,353,353,560
|
|
20240617,092800,4104607,354,354,354,354,0
|
|
20240617,092700,4104607,354,354,354,354,0
|
|
20240617,092600,4104607,354,354,354,354,0
|
|
20240617,092500,4104607,354,354,354,354,0
|
|
20240617,092400,4104607,354,354,354,354,0
|
|
20240617,092300,4104607,354,354,354,354,0
|
|
20240617,092200,4104607,354,354,354,354,0
|
|
20240617,092100,4104607,354,354,354,354,0
|
|
20240617,092000,4104607,354,353,354,353,1000
|
|
20240617,091900,3751113,352,352,352,352,0
|
|
20240617,091800,3751113,352,352,352,352,1
|
|
20240617,091700,3750761,351,351,351,351,0
|
|
20240617,091600,3750761,351,351,351,351,0
|
|
20240617,091500,3750761,351,351,351,351,0
|
|
20240617,091400,3750761,351,351,351,351,0
|
|
20240617,091300,3750761,351,351,351,351,2140
|
|
20240617,091200,2999621,351,351,351,351,403
|
|
20240617,091100,2858168,353,352,354,352,1002
|
|
20240617,091000,2504462,351,351,351,351,52
|
|
20240617,090900,2486210,351,351,351,351,56
|
|
20240617,090800,2466554,351,352,352,351,1769
|
|
20240617,090700,1845629,351,352,352,351,540
|
|
20240617,090600,1656064,352,352,352,352,1
|
|
20240617,090500,1655712,352,355,355,352,468
|
|
20240617,090400,1490847,355,355,355,355,0
|
|
20240617,090300,1490847,355,355,355,355,10
|
|
20240617,090200,1487297,356,356,356,354,656
|
|
20240617,090100,1253827,356,355,356,355,404
|
|
20240617,090000,1110005,353,356,356,353,3118
|