627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192400,97814872,340,340,340,340,265
|
|
20240620,192300,97814872,340,340,340,340,0
|
|
20240620,192200,97814872,340,340,340,340,0
|
|
20240620,192100,97814872,340,340,340,340,0
|
|
20240620,192000,97814872,340,340,340,340,0
|
|
20240620,191900,97814872,340,340,340,340,0
|
|
20240620,191800,97814872,340,340,340,340,0
|
|
20240620,191700,97814872,340,340,340,340,0
|
|
20240620,191600,97814872,340,340,340,340,0
|
|
20240620,191500,97814872,340,340,340,340,0
|
|
20240620,191400,97814872,340,340,340,340,0
|
|
20240620,191300,97814872,340,340,340,340,0
|
|
20240620,191200,97814872,340,340,340,340,0
|
|
20240620,191100,97814872,340,340,340,340,0
|
|
20240620,191000,97814872,340,340,340,340,0
|
|
20240620,190900,97814872,340,340,340,340,0
|
|
20240620,190800,97814872,340,340,340,340,0
|
|
20240620,190700,97814872,340,340,340,340,0
|
|
20240620,190600,97814872,340,340,340,340,0
|
|
20240620,190500,97814872,340,340,340,340,0
|
|
20240620,190400,97814872,340,340,340,340,0
|
|
20240620,190300,97814872,340,340,340,340,0
|
|
20240620,190200,97814872,340,340,340,340,0
|
|
20240620,190100,97814872,340,340,340,340,0
|
|
20240620,190000,97814872,340,340,340,340,0
|
|
20240620,185900,97814872,340,340,340,340,0
|
|
20240620,185800,97814872,340,340,340,340,0
|
|
20240620,185700,97814872,340,340,340,340,0
|
|
20240620,185600,97814872,340,340,340,340,0
|
|
20240620,185500,97814872,340,340,340,340,0
|
|
20240620,185400,97814872,340,340,340,340,265
|
|
20240620,185300,97814872,340,340,340,340,0
|
|
20240620,185200,97814872,340,340,340,340,0
|
|
20240620,185100,97814872,340,340,340,340,0
|
|
20240620,185000,97814872,340,340,340,340,0
|
|
20240620,184900,97814872,340,340,340,340,0
|
|
20240620,184800,97814872,340,340,340,340,0
|
|
20240620,184700,97814872,340,340,340,340,0
|
|
20240620,184600,97814872,340,340,340,340,0
|
|
20240620,184500,97814872,340,340,340,340,0
|
|
20240620,184400,97814872,340,340,340,340,0
|
|
20240620,184300,97814872,340,340,340,340,0
|
|
20240620,184200,97814872,340,340,340,340,0
|
|
20240620,184100,97814872,340,340,340,340,0
|
|
20240620,184000,97814872,340,340,340,340,0
|
|
20240620,183900,97814872,340,340,340,340,0
|
|
20240620,183800,97814872,340,340,340,340,0
|
|
20240620,183700,97814872,340,340,340,340,0
|
|
20240620,183600,97814872,340,340,340,340,0
|
|
20240620,183500,97814872,340,340,340,340,0
|
|
20240620,183400,97814872,340,340,340,340,0
|
|
20240620,183300,97814872,340,340,340,340,0
|
|
20240620,183200,97814872,340,340,340,340,0
|
|
20240620,183100,97814872,340,340,340,340,0
|
|
20240620,183000,97814872,340,340,340,340,0
|
|
20240620,182900,97814872,340,340,340,340,0
|
|
20240620,182800,97814872,340,340,340,340,0
|
|
20240620,182700,97814872,340,340,340,340,0
|
|
20240620,182600,97814872,340,340,340,340,0
|
|
20240620,182500,97814872,340,340,340,340,0
|
|
20240620,182400,97814872,340,340,340,340,265
|
|
20240620,182300,97814872,340,340,340,340,0
|
|
20240620,182200,97814872,340,340,340,340,0
|
|
20240620,182100,97814872,340,340,340,340,0
|
|
20240620,182000,97814872,340,340,340,340,0
|
|
20240620,181900,97814872,340,340,340,340,0
|
|
20240620,181800,97814872,340,340,340,340,0
|
|
20240620,181700,97814872,340,340,340,340,0
|
|
20240620,181600,97814872,340,340,340,340,0
|
|
20240620,181500,97814872,340,340,340,340,0
|
|
20240620,181400,97814872,340,340,340,340,0
|
|
20240620,181300,97814872,340,340,340,340,0
|
|
20240620,181200,97814872,340,340,340,340,0
|
|
20240620,181100,97814872,340,340,340,340,0
|
|
20240620,181000,97814872,340,340,340,340,0
|
|
20240620,180900,97814872,340,340,340,340,0
|
|
20240620,180800,97814872,340,340,340,340,0
|
|
20240620,180700,97814872,340,340,340,340,0
|
|
20240620,180600,97814872,340,340,340,340,0
|
|
20240620,180500,97814872,340,340,340,340,0
|
|
20240620,180400,97814872,340,340,340,340,0
|
|
20240620,180300,97814872,340,340,340,340,0
|
|
20240620,180200,97814872,340,340,340,340,0
|
|
20240620,180100,97814872,340,340,340,340,0
|
|
20240620,180000,97814872,340,340,340,340,0
|
|
20240620,175900,97814872,340,340,340,340,0
|
|
20240620,175800,97814872,340,340,340,340,0
|
|
20240620,175700,97814872,340,340,340,340,0
|
|
20240620,175600,97814872,340,340,340,340,0
|
|
20240620,175500,97814872,340,340,340,340,0
|
|
20240620,175400,97814872,340,340,340,340,265
|
|
20240620,175300,97814872,340,340,340,340,0
|
|
20240620,175200,97814872,340,340,340,340,0
|
|
20240620,175100,97814872,340,340,340,340,0
|
|
20240620,175000,97814872,340,340,340,340,0
|
|
20240620,174900,97814872,340,340,340,340,0
|
|
20240620,174800,97814872,340,340,340,340,0
|
|
20240620,174700,97814872,340,340,340,340,0
|
|
20240620,174600,97814872,340,340,340,340,0
|
|
20240620,174500,97814872,340,340,340,340,0
|
|
20240620,174400,97814872,340,340,340,340,0
|
|
20240620,174300,97814872,340,340,340,340,0
|
|
20240620,174200,97814872,340,340,340,340,0
|
|
20240620,174100,97814872,340,340,340,340,0
|
|
20240620,174000,97814872,340,340,340,340,0
|
|
20240620,173900,97814872,340,340,340,340,0
|
|
20240620,173800,97814872,340,340,340,340,0
|
|
20240620,173700,97814872,340,340,340,340,0
|
|
20240620,173600,97814872,340,340,340,340,0
|
|
20240620,173500,97814872,340,340,340,340,0
|
|
20240620,173400,97814872,340,340,340,340,0
|
|
20240620,173300,97814872,340,340,340,340,0
|
|
20240620,173200,97814872,340,340,340,340,0
|
|
20240620,173100,97814872,340,340,340,340,0
|
|
20240620,173000,97814872,340,340,340,340,0
|
|
20240620,172900,97814872,340,340,340,340,0
|
|
20240620,172800,97814872,340,340,340,340,0
|
|
20240620,172700,97814872,340,340,340,340,0
|
|
20240620,172600,97814872,340,340,340,340,0
|
|
20240620,172500,97814872,340,340,340,340,0
|
|
20240620,172400,97814872,340,340,340,340,265
|
|
20240620,172300,97814872,340,340,340,340,0
|
|
20240620,172200,97814872,340,340,340,340,0
|
|
20240620,172100,97814872,340,340,340,340,0
|
|
20240620,172000,97814872,340,340,340,340,0
|
|
20240620,171900,97814872,340,340,340,340,0
|
|
20240620,171800,97814872,340,340,340,340,0
|
|
20240620,171700,97814872,340,340,340,340,0
|
|
20240620,171600,97814872,340,340,340,340,0
|
|
20240620,171500,97814872,340,340,340,340,0
|
|
20240620,171400,97814872,340,340,340,340,0
|
|
20240620,171300,97814872,340,340,340,340,0
|
|
20240620,171200,97814872,340,340,340,340,0
|
|
20240620,171100,97814872,340,340,340,340,0
|
|
20240620,171000,97814872,340,340,340,340,0
|
|
20240620,170900,97814872,340,340,340,340,0
|
|
20240620,170800,97814872,340,340,340,340,0
|
|
20240620,170700,97814872,340,340,340,340,0
|
|
20240620,170600,97814872,340,340,340,340,0
|
|
20240620,170500,97814872,340,340,340,340,0
|
|
20240620,170400,97814872,340,340,340,340,0
|
|
20240620,170300,97814872,340,340,340,340,0
|
|
20240620,170200,97814872,340,340,340,340,0
|
|
20240620,170100,97814872,340,340,340,340,0
|
|
20240620,170000,97814872,340,340,340,340,0
|
|
20240620,165900,97814872,340,340,340,340,0
|
|
20240620,165800,97814872,340,340,340,340,0
|
|
20240620,165700,97814872,340,340,340,340,0
|
|
20240620,165600,97814872,340,340,340,340,0
|
|
20240620,165500,97814872,340,340,340,340,0
|
|
20240620,165400,97814872,340,340,340,340,265
|
|
20240620,165300,97814872,340,340,340,340,0
|
|
20240620,165200,97814872,340,340,340,340,0
|
|
20240620,165100,97814872,340,340,340,340,0
|
|
20240620,165000,97814872,340,340,340,340,0
|
|
20240620,164900,97814872,340,340,340,340,0
|
|
20240620,164800,97814872,340,340,340,340,0
|
|
20240620,164700,97814872,340,340,340,340,0
|
|
20240620,164600,97814872,340,340,340,340,0
|
|
20240620,164500,97814872,340,340,340,340,0
|
|
20240620,164400,97814872,340,340,340,340,0
|
|
20240620,164300,97814872,340,340,340,340,0
|
|
20240620,164200,97814872,340,340,340,340,0
|
|
20240620,164100,97814872,340,340,340,340,0
|
|
20240620,164000,97814872,340,340,340,340,0
|
|
20240620,163900,97814872,340,340,340,340,0
|
|
20240620,163800,97814872,340,340,340,340,0
|
|
20240620,163700,97814872,340,340,340,340,0
|
|
20240620,163600,97814872,340,340,340,340,0
|
|
20240620,163500,97814872,340,340,340,340,0
|
|
20240620,163400,97814872,340,340,340,340,0
|
|
20240620,163300,97814872,340,340,340,340,0
|
|
20240620,163200,97814872,340,340,340,340,0
|
|
20240620,163100,97814872,340,340,340,340,0
|
|
20240620,163000,97814872,340,340,340,340,0
|
|
20240620,162900,97814872,340,340,340,340,0
|
|
20240620,162800,97814872,340,340,340,340,0
|
|
20240620,162700,97814872,340,340,340,340,0
|
|
20240620,162600,97814872,340,340,340,340,0
|
|
20240620,162500,97814872,340,340,340,340,0
|
|
20240620,162400,97814872,340,340,340,340,265
|
|
20240620,162300,97814872,340,340,340,340,0
|
|
20240620,162200,97814872,340,340,340,340,0
|
|
20240620,162100,97814872,340,340,340,340,0
|
|
20240620,162000,97814872,340,340,340,340,0
|
|
20240620,161900,97814872,340,340,340,340,0
|
|
20240620,161800,97814872,340,340,340,340,0
|
|
20240620,161700,97814872,340,340,340,340,0
|
|
20240620,161600,97814872,340,340,340,340,0
|
|
20240620,161500,97814872,340,340,340,340,0
|
|
20240620,161400,97814872,340,340,340,340,0
|
|
20240620,161300,97814872,340,340,340,340,0
|
|
20240620,161200,97814872,340,340,340,340,0
|
|
20240620,161100,97814872,340,340,340,340,0
|
|
20240620,161000,97814872,340,340,340,340,0
|
|
20240620,160900,97814872,340,340,340,340,0
|
|
20240620,160800,97814872,340,340,340,340,0
|
|
20240620,160700,97814872,340,340,340,340,0
|
|
20240620,160600,97814872,340,340,340,340,0
|
|
20240620,160500,97814872,340,340,340,340,0
|
|
20240620,160400,97814872,340,340,340,340,0
|
|
20240620,160300,97814872,340,340,340,340,0
|
|
20240620,160200,97814872,340,340,340,340,0
|
|
20240620,160100,97814872,340,340,340,340,0
|
|
20240620,160000,97814872,340,340,340,340,0
|
|
20240620,155900,97814872,340,340,340,340,0
|
|
20240620,155800,97814872,340,340,340,340,0
|
|
20240620,155700,97814872,340,340,340,340,0
|
|
20240620,155600,97814872,340,340,340,340,0
|
|
20240620,155500,97814872,340,340,340,340,0
|
|
20240620,155400,97814872,340,340,340,340,265
|
|
20240620,155300,97814872,340,340,340,340,0
|
|
20240620,155200,97814872,340,340,340,340,0
|
|
20240620,155100,97814872,340,340,340,340,0
|
|
20240620,155000,97814872,340,340,340,340,0
|
|
20240620,154900,97814872,340,340,340,340,0
|
|
20240620,154800,97814872,340,340,340,340,0
|
|
20240620,154700,97814872,340,340,340,340,0
|
|
20240620,154600,97814872,340,340,340,340,0
|
|
20240620,154500,97814872,340,340,340,340,0
|
|
20240620,154400,97814872,340,340,340,340,0
|
|
20240620,154300,97814872,340,340,340,340,0
|
|
20240620,154200,97814872,340,340,340,340,0
|
|
20240620,154100,97814872,340,340,340,340,0
|
|
20240620,154000,97814872,340,340,340,340,0
|
|
20240620,153900,97814872,340,340,340,340,0
|
|
20240620,153800,97814872,340,340,340,340,0
|
|
20240620,153700,97814872,340,340,340,340,0
|
|
20240620,153600,97814872,340,340,340,340,0
|
|
20240620,153500,97814872,340,340,340,340,0
|
|
20240620,153400,97814872,340,340,340,340,0
|
|
20240620,153300,97814872,340,340,340,340,0
|
|
20240620,153200,97814872,340,340,340,340,0
|
|
20240620,153100,97814872,340,340,340,340,0
|
|
20240620,153000,97814872,340,340,340,340,265
|
|
20240620,152900,97724772,340,340,340,340,0
|
|
20240620,152800,97724772,340,340,340,340,0
|
|
20240620,152700,97724772,340,340,340,340,0
|
|
20240620,152600,97724772,340,340,340,340,0
|
|
20240620,152500,97724772,340,340,340,340,0
|
|
20240620,152400,97724772,340,340,340,340,0
|
|
20240620,152300,97724772,340,340,340,340,0
|
|
20240620,152200,97724772,340,340,340,340,0
|
|
20240620,152100,97724772,340,340,340,340,0
|
|
20240620,152000,97724772,340,340,340,340,0
|
|
20240620,151900,97724772,340,340,340,340,14
|
|
20240620,151800,97720012,340,338,340,338,1001
|
|
20240620,151700,97381672,340,340,340,340,0
|
|
20240620,151600,97381672,340,338,340,338,101
|
|
20240620,151500,97347532,340,339,340,338,1478
|
|
20240620,151400,96847626,340,340,340,340,0
|
|
20240620,151300,96847626,340,340,340,340,0
|
|
20240620,151200,96847626,340,339,340,339,3001
|
|
20240620,151100,95830286,340,340,340,340,1
|
|
20240620,151000,95829946,339,339,339,339,2
|
|
20240620,150900,95829268,340,340,340,340,0
|
|
20240620,150800,95829268,340,340,340,340,520
|
|
20240620,150700,95652468,340,340,340,340,1
|
|
20240620,150600,95652128,340,340,340,340,301
|
|
20240620,150500,95549788,340,340,340,340,0
|
|
20240620,150400,95549788,340,340,340,340,3
|
|
20240620,150300,95548768,340,339,340,339,12
|
|
20240620,150200,95544699,340,340,340,340,33
|
|
20240620,150100,95533479,340,339,340,339,223
|
|
20240620,150000,95457874,340,339,340,339,38
|
|
20240620,145900,95444987,340,340,340,339,19
|
|
20240620,145800,95438541,340,339,340,339,30
|
|
20240620,145700,95428365,339,340,340,339,543
|
|
20240620,145600,95244280,340,340,340,340,0
|
|
20240620,145500,95244280,340,340,340,339,2710
|
|
20240620,145400,94325469,340,339,340,339,19
|
|
20240620,145300,94319027,340,340,340,340,8
|
|
20240620,145200,94316307,340,340,340,340,0
|
|
20240620,145100,94316307,340,340,340,339,11006
|
|
20240620,145000,90575272,340,339,340,339,10446
|
|
20240620,144900,87034073,339,339,339,339,5
|
|
20240620,144800,87032378,339,339,339,339,0
|
|
20240620,144700,87032378,339,339,339,339,2
|
|
20240620,144600,87031700,339,339,339,339,0
|
|
20240620,144500,87031700,339,339,339,339,0
|
|
20240620,144400,87031700,339,339,339,339,0
|
|
20240620,144300,87031700,339,339,339,339,15
|
|
20240620,144200,87026615,339,339,339,339,10
|
|
20240620,144100,87023225,339,339,339,339,10
|
|
20240620,144000,87019835,339,339,339,339,0
|
|
20240620,143900,87019835,339,338,339,337,7291
|
|
20240620,143800,84558922,339,339,339,339,100
|
|
20240620,143700,84525022,339,339,339,339,0
|
|
20240620,143600,84525022,339,339,339,339,0
|
|
20240620,143500,84525022,339,339,339,339,0
|
|
20240620,143400,84525022,339,339,339,339,0
|
|
20240620,143300,84525022,339,339,339,339,2
|
|
20240620,143200,84524344,339,339,339,339,0
|
|
20240620,143100,84524344,339,339,339,339,28
|
|
20240620,143000,84514852,339,339,339,339,0
|
|
20240620,142900,84514852,339,339,339,339,0
|
|
20240620,142800,84514852,339,339,339,339,0
|
|
20240620,142700,84514852,339,339,339,339,0
|
|
20240620,142600,84514852,339,339,339,339,0
|
|
20240620,142500,84514852,339,339,339,339,0
|
|
20240620,142400,84514852,339,339,339,339,0
|
|
20240620,142300,84514852,339,339,339,339,0
|
|
20240620,142200,84514852,339,339,339,339,0
|
|
20240620,142100,84514852,339,339,339,339,1
|
|
20240620,142000,84514513,338,338,338,338,16
|
|
20240620,141900,84509105,339,339,339,339,0
|
|
20240620,141800,84509105,339,339,339,339,0
|
|
20240620,141700,84509105,339,339,339,339,0
|
|
20240620,141600,84509105,339,339,339,339,65
|
|
20240620,141500,84487070,339,339,339,339,0
|
|
20240620,141400,84487070,339,339,339,339,0
|
|
20240620,141300,84487070,339,339,339,338,202
|
|
20240620,141200,84418792,338,338,339,338,202
|
|
20240620,141100,84350515,339,339,339,339,10
|
|
20240620,141000,84347125,339,339,339,339,1
|
|
20240620,140900,84346786,339,339,339,339,100
|
|
20240620,140800,84312886,339,339,339,339,0
|
|
20240620,140700,84312886,339,339,339,339,0
|
|
20240620,140600,84312886,339,339,339,339,0
|
|
20240620,140500,84312886,339,339,339,339,0
|
|
20240620,140400,84312886,339,339,339,339,0
|
|
20240620,140300,84312886,339,339,339,339,0
|
|
20240620,140200,84312886,339,339,339,339,0
|
|
20240620,140100,84312886,339,338,339,338,3
|
|
20240620,140000,84311871,339,339,339,339,0
|
|
20240620,135900,84311871,339,339,339,339,2
|
|
20240620,135800,84311193,339,339,339,339,0
|
|
20240620,135700,84311193,339,339,339,339,0
|
|
20240620,135600,84311193,339,339,339,339,111
|
|
20240620,135500,84273564,339,339,339,339,1
|
|
20240620,135400,84273225,338,338,338,338,11139
|
|
20240620,135300,80508243,338,338,338,338,0
|
|
20240620,135200,80508243,338,338,338,338,150
|
|
20240620,135100,80457543,338,337,338,337,62
|
|
20240620,135000,80436607,337,337,337,337,55
|
|
20240620,134900,80418072,338,338,338,338,17000
|
|
20240620,134800,74672072,338,338,338,338,0
|
|
20240620,134700,74672072,338,338,338,338,1
|
|
20240620,134600,74671734,338,338,338,338,0
|
|
20240620,134500,74671734,338,338,338,338,5000
|
|
20240620,134400,72981734,338,338,338,338,0
|
|
20240620,134300,72981734,338,338,338,338,4
|
|
20240620,134200,72980382,338,338,338,338,5
|
|
20240620,134100,72978692,337,337,337,337,0
|
|
20240620,134000,72978692,337,337,337,337,0
|
|
20240620,133900,72978692,337,337,337,337,0
|
|
20240620,133800,72978692,337,337,337,337,20
|
|
20240620,133700,72971952,338,338,338,338,3
|
|
20240620,133600,72970938,338,338,338,338,24
|
|
20240620,133500,72962826,338,338,338,338,3
|
|
20240620,133400,72961812,338,338,338,338,0
|
|
20240620,133300,72961812,338,339,339,338,231
|
|
20240620,133200,72883733,339,339,339,338,22
|
|
20240620,133100,72876276,339,339,339,339,0
|
|
20240620,133000,72876276,339,339,339,339,0
|
|
20240620,132900,72876276,339,339,339,339,0
|
|
20240620,132800,72876276,339,339,339,339,0
|
|
20240620,132700,72876276,339,339,339,339,0
|
|
20240620,132600,72876276,339,339,339,339,0
|
|
20240620,132500,72876276,339,339,339,339,0
|
|
20240620,132400,72876276,339,339,339,339,0
|
|
20240620,132300,72876276,339,338,339,338,23
|
|
20240620,132200,72868501,339,339,339,339,0
|
|
20240620,132100,72868501,339,338,339,338,546
|
|
20240620,132000,72683952,338,338,338,338,0
|
|
20240620,131900,72683952,338,338,338,338,3
|
|
20240620,131800,72682938,338,336,338,336,10001
|
|
20240620,131700,69322600,337,337,337,337,32
|
|
20240620,131600,69311816,337,337,337,337,5112
|
|
20240620,131500,67589072,337,337,337,337,0
|
|
20240620,131400,67589072,337,337,337,337,0
|
|
20240620,131300,67589072,337,337,337,336,8222
|
|
20240620,131200,64822272,337,337,337,337,2
|
|
20240620,131100,64821598,338,338,338,338,3
|
|
20240620,131000,64820584,338,338,338,338,0
|
|
20240620,130900,64820584,338,338,338,338,0
|
|
20240620,130800,64820584,338,336,338,335,20001
|
|
20240620,130700,58117301,336,336,336,336,877
|
|
20240620,130600,57822629,336,337,337,336,300
|
|
20240620,130500,57721824,338,338,338,338,40
|
|
20240620,130400,57708304,338,338,338,338,0
|
|
20240620,130300,57708304,338,338,338,338,0
|
|
20240620,130200,57708304,338,338,338,338,0
|
|
20240620,130100,57708304,338,338,338,338,0
|
|
20240620,130000,57708304,338,338,338,338,0
|
|
20240620,125900,57708304,338,338,338,338,0
|
|
20240620,125800,57708304,338,338,338,338,0
|
|
20240620,125700,57708304,338,338,338,338,0
|
|
20240620,125600,57708304,338,338,338,338,0
|
|
20240620,125500,57708304,338,338,338,338,0
|
|
20240620,125400,57708304,338,338,338,338,83
|
|
20240620,125300,57680250,338,338,338,338,0
|
|
20240620,125200,57680250,338,338,338,338,34
|
|
20240620,125100,57668758,338,336,338,336,2
|
|
20240620,125000,57668084,338,338,338,338,0
|
|
20240620,124900,57668084,338,338,338,338,0
|
|
20240620,124800,57668084,338,336,338,336,11
|
|
20240620,124700,57664386,336,336,336,336,20
|
|
20240620,124600,57657666,338,338,338,338,0
|
|
20240620,124500,57657666,338,338,338,338,0
|
|
20240620,124400,57657666,338,338,338,338,201
|
|
20240620,124300,57589728,335,337,337,335,16000
|
|
20240620,124200,52215788,338,338,338,338,0
|
|
20240620,124100,52215788,338,338,338,338,5
|
|
20240620,124000,52214098,338,338,338,338,0
|
|
20240620,123900,52214098,338,338,338,338,1
|
|
20240620,123800,52213760,338,338,338,338,0
|
|
20240620,123700,52213760,338,338,338,338,103
|
|
20240620,123600,52178946,338,338,338,338,140
|
|
20240620,123500,52131626,338,338,338,338,1
|
|
20240620,123400,52131288,337,337,337,337,11
|
|
20240620,123300,52127581,337,337,337,337,31
|
|
20240620,123200,52117134,338,338,338,338,0
|
|
20240620,123100,52117134,338,338,338,338,0
|
|
20240620,123000,52117134,338,338,338,338,1
|
|
20240620,122900,52116796,336,336,336,336,0
|
|
20240620,122800,52116796,336,337,337,336,2275
|
|
20240620,122700,51350496,338,338,338,338,0
|
|
20240620,122600,51350496,338,338,338,338,0
|
|
20240620,122500,51350496,338,338,338,338,0
|
|
20240620,122400,51350496,338,338,338,338,20
|
|
20240620,122300,51343736,338,338,338,338,20
|
|
20240620,122200,51336976,338,338,338,338,0
|
|
20240620,122100,51336976,338,338,338,338,1008
|
|
20240620,122000,50996272,336,338,339,336,21854
|
|
20240620,121900,43648178,338,338,338,338,1183
|
|
20240620,121800,43248324,338,338,338,338,0
|
|
20240620,121700,43248324,338,338,338,338,1199
|
|
20240620,121600,42843062,336,336,336,336,255
|
|
20240620,121500,42757382,336,336,336,336,0
|
|
20240620,121400,42757382,336,338,338,336,5750
|
|
20240620,121300,40820894,339,339,339,339,0
|
|
20240620,121200,40820894,339,339,339,339,500
|
|
20240620,121100,40651394,339,339,339,339,500
|
|
20240620,121000,40481894,339,339,339,339,0
|
|
20240620,120900,40481894,339,339,339,339,0
|
|
20240620,120800,40481894,339,339,339,339,0
|
|
20240620,120700,40481894,339,339,339,339,0
|
|
20240620,120600,40481894,339,339,339,339,6
|
|
20240620,120500,40479860,339,339,339,339,0
|
|
20240620,120400,40479860,339,339,339,339,0
|
|
20240620,120300,40479860,339,339,339,339,0
|
|
20240620,120200,40479860,339,339,339,339,0
|
|
20240620,120100,40479860,339,339,339,339,1004
|
|
20240620,120000,40139504,339,339,339,339,1
|
|
20240620,115900,40139165,340,339,340,339,516
|
|
20240620,115800,39964230,339,339,339,339,0
|
|
20240620,115700,39964230,339,339,339,339,0
|
|
20240620,115600,39964230,339,339,339,339,30
|
|
20240620,115500,39954060,339,340,340,339,21
|
|
20240620,115400,39946932,340,340,340,340,5
|
|
20240620,115300,39945232,340,340,340,340,0
|
|
20240620,115200,39945232,340,340,340,340,100
|
|
20240620,115100,39911232,340,340,340,340,1
|
|
20240620,115000,39910892,340,340,340,340,0
|
|
20240620,114900,39910892,340,340,340,340,14
|
|
20240620,114800,39906132,340,340,340,340,23
|
|
20240620,114700,39898312,340,340,340,340,71
|
|
20240620,114600,39874172,340,340,340,340,10
|
|
20240620,114500,39870772,340,340,340,340,1
|
|
20240620,114400,39870432,340,340,340,340,6
|
|
20240620,114300,39868392,340,340,340,340,0
|
|
20240620,114200,39868392,340,340,340,340,60
|
|
20240620,114100,39847992,340,340,340,340,0
|
|
20240620,114000,39847992,340,340,340,340,0
|
|
20240620,113900,39847992,340,340,340,340,300
|
|
20240620,113800,39745992,340,340,340,340,1000
|
|
20240620,113700,39405992,340,340,340,340,0
|
|
20240620,113600,39405992,340,340,340,340,0
|
|
20240620,113500,39405992,340,340,340,340,0
|
|
20240620,113400,39405992,340,340,340,340,0
|
|
20240620,113300,39405992,340,340,340,340,0
|
|
20240620,113200,39405992,340,340,340,340,0
|
|
20240620,113100,39405992,340,340,340,340,0
|
|
20240620,113000,39405992,340,340,340,340,0
|
|
20240620,112900,39405992,340,340,340,340,0
|
|
20240620,112800,39405992,340,340,340,340,0
|
|
20240620,112700,39405992,340,340,340,340,0
|
|
20240620,112600,39405992,340,340,340,340,0
|
|
20240620,112500,39405992,340,340,340,340,0
|
|
20240620,112400,39405992,340,340,340,340,0
|
|
20240620,112300,39405992,340,340,340,340,0
|
|
20240620,112200,39405992,340,340,341,340,4703
|
|
20240620,112100,37805121,340,340,340,340,0
|
|
20240620,112000,37805121,340,340,340,340,0
|
|
20240620,111900,37805121,340,338,340,338,201
|
|
20240620,111800,37737181,340,340,340,340,0
|
|
20240620,111700,37737181,340,340,340,340,20
|
|
20240620,111600,37730381,340,340,340,340,0
|
|
20240620,111500,37730381,340,340,340,340,0
|
|
20240620,111400,37730381,340,340,340,340,0
|
|
20240620,111300,37730381,340,340,340,340,1
|
|
20240620,111200,37730041,338,340,340,338,10003
|
|
20240620,111100,34349021,340,340,340,340,0
|
|
20240620,111000,34349021,340,340,340,340,10
|
|
20240620,110900,34345621,340,340,340,340,0
|
|
20240620,110800,34345621,340,340,340,340,4
|
|
20240620,110700,34344261,341,341,341,341,496
|
|
20240620,110600,34175125,341,341,341,341,200
|
|
20240620,110500,34106925,340,340,340,340,0
|
|
20240620,110400,34106925,340,340,340,340,0
|
|
20240620,110300,34106925,340,340,340,340,1002
|
|
20240620,110200,33766245,339,339,339,339,5
|
|
20240620,110100,33764550,337,337,337,337,0
|
|
20240620,110000,33764550,337,337,337,337,989
|
|
20240620,105900,33431257,337,340,340,337,2002
|
|
20240620,105800,32755512,336,338,339,336,5028
|
|
20240620,105700,31052520,335,340,340,335,50032
|
|
20240620,105600,14204453,341,341,341,341,0
|
|
20240620,105500,14204453,341,341,341,341,0
|
|
20240620,105400,14204453,341,341,341,341,944
|
|
20240620,105300,13882549,339,339,339,339,0
|
|
20240620,105200,13882549,339,341,341,339,7017
|
|
20240620,105100,11496250,342,342,342,342,0
|
|
20240620,105000,11496250,342,342,342,342,7
|
|
20240620,104900,11493856,342,342,342,342,1
|
|
20240620,104800,11493514,341,341,341,341,28
|
|
20240620,104700,11483966,341,342,342,341,1004
|
|
20240620,104600,11141502,342,342,342,342,1000
|
|
20240620,104500,10799502,341,341,341,341,0
|
|
20240620,104400,10799502,341,341,341,341,1850
|
|
20240620,104300,10168652,342,342,342,342,0
|
|
20240620,104200,10168652,342,342,342,342,0
|
|
20240620,104100,10168652,342,342,342,342,0
|
|
20240620,104000,10168652,342,343,343,342,2860
|
|
20240620,103900,9190175,343,343,343,343,0
|
|
20240620,103800,9190175,343,343,343,343,0
|
|
20240620,103700,9190175,343,343,343,343,0
|
|
20240620,103600,9190175,343,343,343,343,400
|
|
20240620,103500,9052975,343,343,344,343,246
|
|
20240620,103400,8968594,343,343,343,343,9
|
|
20240620,103300,8965507,343,343,343,343,55
|
|
20240620,103200,8946642,343,343,343,343,24
|
|
20240620,103100,8938410,343,343,343,343,50
|
|
20240620,103000,8921260,344,344,344,344,18
|
|
20240620,102900,8915068,344,344,344,344,0
|
|
20240620,102800,8915068,344,344,344,344,0
|
|
20240620,102700,8915068,344,344,344,344,0
|
|
20240620,102600,8915068,344,344,344,344,0
|
|
20240620,102500,8915068,344,344,344,344,7
|
|
20240620,102400,8912660,344,344,344,344,13
|
|
20240620,102300,8908188,344,344,344,344,8
|
|
20240620,102200,8905436,344,344,344,344,1
|
|
20240620,102100,8905092,344,344,344,344,61
|
|
20240620,102000,8884108,344,344,344,344,0
|
|
20240620,101900,8884108,344,344,344,344,0
|
|
20240620,101800,8884108,344,344,344,344,0
|
|
20240620,101700,8884108,344,344,344,344,10
|
|
20240620,101600,8880668,344,343,344,343,15
|
|
20240620,101500,8875519,343,343,343,343,3
|
|
20240620,101400,8874490,342,342,342,342,0
|
|
20240620,101300,8874490,342,342,342,342,3023
|
|
20240620,101200,7840624,341,341,341,341,20
|
|
20240620,101100,7833804,341,342,342,341,735
|
|
20240620,101000,7583090,342,342,342,342,0
|
|
20240620,100900,7583090,342,342,342,342,0
|
|
20240620,100800,7583090,342,342,342,342,2
|
|
20240620,100700,7582406,342,342,342,342,24
|
|
20240620,100600,7574198,342,342,342,342,0
|
|
20240620,100500,7574198,342,342,342,342,26
|
|
20240620,100400,7565306,342,342,342,342,0
|
|
20240620,100300,7565306,342,342,342,342,8771
|
|
20240620,100200,4565624,342,342,342,342,0
|
|
20240620,100100,4565624,342,342,342,342,13
|
|
20240620,100000,4561178,342,342,342,342,25
|
|
20240620,095900,4552628,342,342,342,342,0
|
|
20240620,095800,4552628,342,342,342,342,0
|
|
20240620,095700,4552628,342,342,342,342,105
|
|
20240620,095600,4516718,342,342,342,342,22
|
|
20240620,095500,4509194,342,340,342,340,4647
|
|
20240620,095400,2929211,340,341,341,340,1300
|
|
20240620,095300,2486711,341,341,341,341,1000
|
|
20240620,095200,2145711,341,341,341,341,20
|
|
20240620,095100,2138891,341,341,341,341,10
|
|
20240620,095000,2135481,342,342,342,342,100
|
|
20240620,094900,2101281,342,342,342,342,0
|
|
20240620,094800,2101281,342,342,342,342,0
|
|
20240620,094700,2101281,342,342,342,342,0
|
|
20240620,094600,2101281,342,342,342,342,2
|
|
20240620,094500,2100597,342,341,342,341,100
|
|
20240620,094400,2066472,341,341,341,341,0
|
|
20240620,094300,2066472,341,341,341,341,4
|
|
20240620,094200,2065108,341,341,341,341,30
|
|
20240620,094100,2054878,341,341,341,341,0
|
|
20240620,094000,2054878,341,341,341,341,0
|
|
20240620,093900,2054878,341,341,341,341,0
|
|
20240620,093800,2054878,341,341,341,341,0
|
|
20240620,093700,2054878,341,343,343,341,798
|
|
20240620,093600,1782758,343,343,343,343,0
|
|
20240620,093500,1782758,343,343,343,343,0
|
|
20240620,093400,1782758,343,343,343,343,0
|
|
20240620,093300,1782758,343,343,343,343,0
|
|
20240620,093200,1782758,343,343,343,343,1
|
|
20240620,093100,1782415,340,340,340,340,0
|
|
20240620,093000,1782415,340,340,340,340,0
|
|
20240620,092900,1782415,340,340,340,340,0
|
|
20240620,092800,1782415,340,341,341,340,576
|
|
20240620,092700,1586052,341,341,341,341,0
|
|
20240620,092600,1586052,341,342,342,341,100
|
|
20240620,092500,1551920,343,343,343,343,1343
|
|
20240620,092400,1091271,343,343,343,343,0
|
|
20240620,092300,1091271,343,343,344,343,176
|
|
20240620,092200,1030833,343,343,343,343,0
|
|
20240620,092100,1030833,343,343,343,343,0
|
|
20240620,092000,1030833,343,343,343,343,0
|
|
20240620,091900,1030833,343,343,343,343,20
|
|
20240620,091800,1023973,344,343,344,343,28
|
|
20240620,091700,1014348,343,343,343,343,0
|
|
20240620,091600,1014348,343,343,343,343,2
|
|
20240620,091500,1013662,345,345,345,345,0
|
|
20240620,091400,1013662,345,345,345,345,50
|
|
20240620,091300,996412,342,342,342,342,0
|
|
20240620,091200,996412,342,342,342,342,0
|
|
20240620,091100,996412,342,342,342,342,0
|
|
20240620,091000,996412,342,342,342,342,0
|
|
20240620,090900,996412,342,342,342,342,0
|
|
20240620,090800,996412,342,342,342,342,0
|
|
20240620,090700,996412,342,342,342,342,0
|
|
20240620,090600,996412,342,342,342,342,0
|
|
20240620,090500,996412,342,342,342,342,0
|
|
20240620,090400,996412,342,342,342,341,391
|
|
20240620,090300,863071,341,341,341,341,1860
|
|
20240620,090200,228811,341,341,341,341,0
|
|
20240620,090100,228811,341,341,341,341,162
|
|
20240620,090000,173569,341,341,341,341,509
|