629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192600,232028342,324,324,324,324,7446
|
|
20240624,192500,232028342,324,324,324,324,0
|
|
20240624,192400,232028342,324,324,324,324,0
|
|
20240624,192300,232028342,324,324,324,324,0
|
|
20240624,192200,232028342,324,324,324,324,0
|
|
20240624,192100,232028342,324,324,324,324,0
|
|
20240624,192000,232028342,324,324,324,324,0
|
|
20240624,191900,232028342,324,324,324,324,0
|
|
20240624,191800,232028342,324,324,324,324,0
|
|
20240624,191700,232028342,324,324,324,324,0
|
|
20240624,191600,232028342,324,324,324,324,0
|
|
20240624,191500,232028342,324,324,324,324,0
|
|
20240624,191400,232028342,324,324,324,324,0
|
|
20240624,191300,232028342,324,324,324,324,0
|
|
20240624,191200,232028342,324,324,324,324,0
|
|
20240624,191100,232028342,324,324,324,324,0
|
|
20240624,191000,232028342,324,324,324,324,0
|
|
20240624,190900,232028342,324,324,324,324,0
|
|
20240624,190800,232028342,324,324,324,324,0
|
|
20240624,190700,232028342,324,324,324,324,0
|
|
20240624,190600,232028342,324,324,324,324,0
|
|
20240624,190500,232028342,324,324,324,324,0
|
|
20240624,190400,232028342,324,324,324,324,0
|
|
20240624,190300,232028342,324,324,324,324,0
|
|
20240624,190200,232028342,324,324,324,324,0
|
|
20240624,190100,232028342,324,324,324,324,0
|
|
20240624,190000,232028342,324,324,324,324,0
|
|
20240624,185900,232028342,324,324,324,324,0
|
|
20240624,185800,232028342,324,324,324,324,0
|
|
20240624,185700,232028342,324,324,324,324,0
|
|
20240624,185600,232028342,324,324,324,324,7446
|
|
20240624,185500,232028342,324,324,324,324,0
|
|
20240624,185400,232028342,324,324,324,324,0
|
|
20240624,185300,232028342,324,324,324,324,0
|
|
20240624,185200,232028342,324,324,324,324,0
|
|
20240624,185100,232028342,324,324,324,324,0
|
|
20240624,185000,232028342,324,324,324,324,0
|
|
20240624,184900,232028342,324,324,324,324,0
|
|
20240624,184800,232028342,324,324,324,324,0
|
|
20240624,184700,232028342,324,324,324,324,0
|
|
20240624,184600,232028342,324,324,324,324,0
|
|
20240624,184500,232028342,324,324,324,324,0
|
|
20240624,184400,232028342,324,324,324,324,0
|
|
20240624,184300,232028342,324,324,324,324,0
|
|
20240624,184200,232028342,324,324,324,324,0
|
|
20240624,184100,232028342,324,324,324,324,0
|
|
20240624,184000,232028342,324,324,324,324,0
|
|
20240624,183900,232028342,324,324,324,324,0
|
|
20240624,183800,232028342,324,324,324,324,0
|
|
20240624,183700,232028342,324,324,324,324,0
|
|
20240624,183600,232028342,324,324,324,324,0
|
|
20240624,183500,232028342,324,324,324,324,0
|
|
20240624,183400,232028342,324,324,324,324,0
|
|
20240624,183300,232028342,324,324,324,324,0
|
|
20240624,183200,232028342,324,324,324,324,0
|
|
20240624,183100,232028342,324,324,324,324,0
|
|
20240624,183000,232028342,324,324,324,324,0
|
|
20240624,182900,232028342,324,324,324,324,0
|
|
20240624,182800,232028342,324,324,324,324,0
|
|
20240624,182700,232028342,324,324,324,324,0
|
|
20240624,182600,232028342,324,324,324,324,7446
|
|
20240624,182500,232028342,324,324,324,324,0
|
|
20240624,182400,232028342,324,324,324,324,0
|
|
20240624,182300,232028342,324,324,324,324,0
|
|
20240624,182200,232028342,324,324,324,324,0
|
|
20240624,182100,232028342,324,324,324,324,0
|
|
20240624,182000,232028342,324,324,324,324,0
|
|
20240624,181900,232028342,324,324,324,324,0
|
|
20240624,181800,232028342,324,324,324,324,0
|
|
20240624,181700,232028342,324,324,324,324,0
|
|
20240624,181600,232028342,324,324,324,324,0
|
|
20240624,181500,232028342,324,324,324,324,0
|
|
20240624,181400,232028342,324,324,324,324,0
|
|
20240624,181300,232028342,324,324,324,324,0
|
|
20240624,181200,232028342,324,324,324,324,0
|
|
20240624,181100,232028342,324,324,324,324,0
|
|
20240624,181000,232028342,324,324,324,324,0
|
|
20240624,180900,232028342,324,324,324,324,0
|
|
20240624,180800,232028342,324,324,324,324,0
|
|
20240624,180700,232028342,324,324,324,324,0
|
|
20240624,180600,232028342,324,324,324,324,0
|
|
20240624,180500,232028342,324,324,324,324,0
|
|
20240624,180400,232028342,324,324,324,324,0
|
|
20240624,180300,232028342,324,324,324,324,0
|
|
20240624,180200,232028342,324,324,324,324,0
|
|
20240624,180100,232028342,324,324,324,324,0
|
|
20240624,180000,232028342,324,324,324,324,0
|
|
20240624,175900,232028342,324,324,324,324,0
|
|
20240624,175800,232028342,324,324,324,324,0
|
|
20240624,175700,232028342,324,324,324,324,0
|
|
20240624,175600,232028342,324,324,324,324,7446
|
|
20240624,175500,232028342,324,324,324,324,0
|
|
20240624,175400,232028342,324,324,324,324,0
|
|
20240624,175300,232028342,324,324,324,324,0
|
|
20240624,175200,232028342,324,324,324,324,0
|
|
20240624,175100,232028342,324,324,324,324,0
|
|
20240624,175000,232028342,324,324,324,324,0
|
|
20240624,174900,232028342,324,324,324,324,0
|
|
20240624,174800,232028342,324,324,324,324,0
|
|
20240624,174700,232028342,324,324,324,324,0
|
|
20240624,174600,232028342,324,324,324,324,0
|
|
20240624,174500,232028342,324,324,324,324,0
|
|
20240624,174400,232028342,324,324,324,324,0
|
|
20240624,174300,232028342,324,324,324,324,0
|
|
20240624,174200,232028342,324,324,324,324,0
|
|
20240624,174100,232028342,324,324,324,324,0
|
|
20240624,174000,232028342,324,324,324,324,0
|
|
20240624,173900,232028342,324,324,324,324,0
|
|
20240624,173800,232028342,324,324,324,324,0
|
|
20240624,173700,232028342,324,324,324,324,0
|
|
20240624,173600,232028342,324,324,324,324,0
|
|
20240624,173500,232028342,324,324,324,324,0
|
|
20240624,173400,232028342,324,324,324,324,0
|
|
20240624,173300,232028342,324,324,324,324,0
|
|
20240624,173200,232028342,324,324,324,324,0
|
|
20240624,173100,232028342,324,324,324,324,0
|
|
20240624,173000,232028342,324,324,324,324,0
|
|
20240624,172900,232028342,324,324,324,324,0
|
|
20240624,172800,232028342,324,324,324,324,0
|
|
20240624,172700,232028342,324,324,324,324,0
|
|
20240624,172600,232028342,324,324,324,324,7446
|
|
20240624,172500,232028342,324,324,324,324,0
|
|
20240624,172400,232028342,324,324,324,324,0
|
|
20240624,172300,232028342,324,324,324,324,0
|
|
20240624,172200,232028342,324,324,324,324,0
|
|
20240624,172100,232028342,324,324,324,324,0
|
|
20240624,172000,232028342,324,324,324,324,0
|
|
20240624,171900,232028342,324,324,324,324,0
|
|
20240624,171800,232028342,324,324,324,324,0
|
|
20240624,171700,232028342,324,324,324,324,0
|
|
20240624,171600,232028342,324,324,324,324,0
|
|
20240624,171500,232028342,324,324,324,324,0
|
|
20240624,171400,232028342,324,324,324,324,0
|
|
20240624,171300,232028342,324,324,324,324,0
|
|
20240624,171200,232028342,324,324,324,324,0
|
|
20240624,171100,232028342,324,324,324,324,0
|
|
20240624,171000,232028342,324,324,324,324,0
|
|
20240624,170900,232028342,324,324,324,324,0
|
|
20240624,170800,232028342,324,324,324,324,0
|
|
20240624,170700,232028342,324,324,324,324,0
|
|
20240624,170600,232028342,324,324,324,324,0
|
|
20240624,170500,232028342,324,324,324,324,0
|
|
20240624,170400,232028342,324,324,324,324,0
|
|
20240624,170300,232028342,324,324,324,324,0
|
|
20240624,170200,232028342,324,324,324,324,0
|
|
20240624,170100,232028342,324,324,324,324,0
|
|
20240624,170000,232028342,324,324,324,324,0
|
|
20240624,165900,232028342,324,324,324,324,0
|
|
20240624,165800,232028342,324,324,324,324,0
|
|
20240624,165700,232028342,324,324,324,324,0
|
|
20240624,165600,232028342,324,324,324,324,7446
|
|
20240624,165500,232028342,324,324,324,324,0
|
|
20240624,165400,232028342,324,324,324,324,0
|
|
20240624,165300,232028342,324,324,324,324,0
|
|
20240624,165200,232028342,324,324,324,324,0
|
|
20240624,165100,232028342,324,324,324,324,0
|
|
20240624,165000,232028342,324,324,324,324,0
|
|
20240624,164900,232028342,324,324,324,324,0
|
|
20240624,164800,232028342,324,324,324,324,0
|
|
20240624,164700,232028342,324,324,324,324,0
|
|
20240624,164600,232028342,324,324,324,324,0
|
|
20240624,164500,232028342,324,324,324,324,0
|
|
20240624,164400,232028342,324,324,324,324,0
|
|
20240624,164300,232028342,324,324,324,324,0
|
|
20240624,164200,232028342,324,324,324,324,0
|
|
20240624,164100,232028342,324,324,324,324,0
|
|
20240624,164000,232028342,324,324,324,324,0
|
|
20240624,163900,232028342,324,324,324,324,0
|
|
20240624,163800,232028342,324,324,324,324,0
|
|
20240624,163700,232028342,324,324,324,324,0
|
|
20240624,163600,232028342,324,324,324,324,0
|
|
20240624,163500,232028342,324,324,324,324,0
|
|
20240624,163400,232028342,324,324,324,324,0
|
|
20240624,163300,232028342,324,324,324,324,0
|
|
20240624,163200,232028342,324,324,324,324,0
|
|
20240624,163100,232028342,324,324,324,324,0
|
|
20240624,163000,232028342,324,324,324,324,0
|
|
20240624,162900,232028342,324,324,324,324,0
|
|
20240624,162800,232028342,324,324,324,324,0
|
|
20240624,162700,232028342,324,324,324,324,0
|
|
20240624,162600,232028342,324,324,324,324,7446
|
|
20240624,162500,232028342,324,324,324,324,0
|
|
20240624,162400,232028342,324,324,324,324,0
|
|
20240624,162300,232028342,324,324,324,324,0
|
|
20240624,162200,232028342,324,324,324,324,0
|
|
20240624,162100,232028342,324,324,324,324,0
|
|
20240624,162000,232028342,324,324,324,324,0
|
|
20240624,161900,232028342,324,324,324,324,0
|
|
20240624,161800,232028342,324,324,324,324,0
|
|
20240624,161700,232028342,324,324,324,324,0
|
|
20240624,161600,232028342,324,324,324,324,0
|
|
20240624,161500,232028342,324,324,324,324,0
|
|
20240624,161400,232028342,324,324,324,324,0
|
|
20240624,161300,232028342,324,324,324,324,0
|
|
20240624,161200,232028342,324,324,324,324,0
|
|
20240624,161100,232028342,324,324,324,324,0
|
|
20240624,161000,232028342,324,324,324,324,0
|
|
20240624,160900,232028342,324,324,324,324,0
|
|
20240624,160800,232028342,324,324,324,324,0
|
|
20240624,160700,232028342,324,324,324,324,0
|
|
20240624,160600,232028342,324,324,324,324,0
|
|
20240624,160500,232028342,324,324,324,324,0
|
|
20240624,160400,232028342,324,324,324,324,0
|
|
20240624,160300,232028342,324,324,324,324,0
|
|
20240624,160200,232028342,324,324,324,324,0
|
|
20240624,160100,232028342,324,324,324,324,0
|
|
20240624,160000,232028342,324,324,324,324,0
|
|
20240624,155900,232028342,324,324,324,324,0
|
|
20240624,155800,232028342,324,324,324,324,0
|
|
20240624,155700,232028342,324,324,324,324,0
|
|
20240624,155600,232028342,324,324,324,324,7446
|
|
20240624,155500,232028342,324,324,324,324,0
|
|
20240624,155400,232028342,324,324,324,324,0
|
|
20240624,155300,232028342,324,324,324,324,0
|
|
20240624,155200,232028342,324,324,324,324,0
|
|
20240624,155100,232028342,324,324,324,324,0
|
|
20240624,155000,232028342,324,324,324,324,0
|
|
20240624,154900,232028342,324,324,324,324,0
|
|
20240624,154800,232028342,324,324,324,324,0
|
|
20240624,154700,232028342,324,324,324,324,0
|
|
20240624,154600,232028342,324,324,324,324,0
|
|
20240624,154500,232028342,324,324,324,324,0
|
|
20240624,154400,232028342,324,324,324,324,0
|
|
20240624,154300,232028342,324,324,324,324,0
|
|
20240624,154200,232028342,324,324,324,324,0
|
|
20240624,154100,232028342,324,324,324,324,0
|
|
20240624,154000,232028342,324,324,324,324,0
|
|
20240624,153900,232028342,324,324,324,324,0
|
|
20240624,153800,232028342,324,324,324,324,0
|
|
20240624,153700,232028342,324,324,324,324,0
|
|
20240624,153600,232028342,324,324,324,324,0
|
|
20240624,153500,232028342,324,324,324,324,0
|
|
20240624,153400,232028342,324,324,324,324,0
|
|
20240624,153300,232028342,324,324,324,324,0
|
|
20240624,153200,232028342,324,324,324,324,0
|
|
20240624,153100,232028342,324,324,324,324,0
|
|
20240624,153000,232028342,324,324,324,324,7446
|
|
20240624,152900,229615838,324,324,324,324,0
|
|
20240624,152800,229615838,324,324,324,324,0
|
|
20240624,152700,229615838,324,324,324,324,0
|
|
20240624,152600,229615838,324,324,324,324,0
|
|
20240624,152500,229615838,324,324,324,324,0
|
|
20240624,152400,229615838,324,324,324,324,0
|
|
20240624,152300,229615838,324,324,324,324,0
|
|
20240624,152200,229615838,324,324,324,324,0
|
|
20240624,152100,229615838,324,324,324,324,0
|
|
20240624,152000,229615838,324,324,324,324,0
|
|
20240624,151900,229615838,324,323,324,322,962
|
|
20240624,151800,229305143,323,323,323,323,19
|
|
20240624,151700,229299006,323,323,323,323,0
|
|
20240624,151600,229299006,323,323,323,323,0
|
|
20240624,151500,229299006,323,323,323,323,0
|
|
20240624,151400,229299006,323,323,323,323,3000
|
|
20240624,151300,228330006,324,323,324,323,973
|
|
20240624,151200,228015377,323,323,323,323,0
|
|
20240624,151100,228015377,323,321,323,321,1136
|
|
20240624,151000,227648719,323,321,323,321,543
|
|
20240624,150900,227474414,323,323,323,323,0
|
|
20240624,150800,227474414,323,323,323,323,0
|
|
20240624,150700,227474414,323,322,323,322,3000
|
|
20240624,150600,226506414,323,322,323,321,3210
|
|
20240624,150500,225472793,322,322,322,322,80
|
|
20240624,150400,225447033,322,322,322,322,0
|
|
20240624,150300,225447033,322,322,322,322,50
|
|
20240624,150200,225430933,322,320,322,320,1349
|
|
20240624,150100,224997251,322,322,322,322,0
|
|
20240624,150000,224997251,322,321,322,321,283
|
|
20240624,145900,224906407,321,321,321,321,198
|
|
20240624,145800,224842849,321,321,321,321,20
|
|
20240624,145700,224836429,322,322,322,322,0
|
|
20240624,145600,224836429,322,322,322,322,0
|
|
20240624,145500,224836429,322,322,322,322,0
|
|
20240624,145400,224836429,322,322,322,322,0
|
|
20240624,145300,224836429,322,321,322,321,2522
|
|
20240624,145200,224024959,321,321,321,321,0
|
|
20240624,145100,224024959,321,321,321,321,0
|
|
20240624,145000,224024959,321,321,321,321,0
|
|
20240624,144900,224024959,321,321,322,321,512
|
|
20240624,144800,223860606,322,322,322,322,0
|
|
20240624,144700,223860606,322,322,322,322,0
|
|
20240624,144600,223860606,322,322,322,322,0
|
|
20240624,144500,223860606,322,321,322,321,901
|
|
20240624,144400,223571284,322,322,322,322,0
|
|
20240624,144300,223571284,322,322,322,322,1
|
|
20240624,144200,223570962,321,321,321,321,0
|
|
20240624,144100,223570962,321,322,322,321,2080
|
|
20240624,144000,222902581,322,322,322,322,343
|
|
20240624,143900,222792135,323,323,323,323,0
|
|
20240624,143800,222792135,323,323,323,323,10
|
|
20240624,143700,222788905,323,323,323,323,0
|
|
20240624,143600,222788905,323,323,323,323,20
|
|
20240624,143500,222782445,323,323,323,323,186
|
|
20240624,143400,222722367,323,323,323,323,50
|
|
20240624,143300,222706217,323,323,323,323,50
|
|
20240624,143200,222690067,323,323,323,323,30
|
|
20240624,143100,222680377,323,323,323,323,550
|
|
20240624,143000,222502727,323,323,323,323,0
|
|
20240624,142900,222502727,323,323,323,323,0
|
|
20240624,142800,222502727,323,323,323,323,100
|
|
20240624,142700,222470427,324,324,324,324,0
|
|
20240624,142600,222470427,324,322,324,322,1001
|
|
20240624,142500,222148103,322,323,324,322,2926
|
|
20240624,142400,221204004,326,325,326,325,101
|
|
20240624,142300,221171178,325,325,326,324,2106
|
|
20240624,142200,220486828,325,325,325,325,100
|
|
20240624,142100,220454328,325,325,325,325,0
|
|
20240624,142000,220454328,325,325,325,325,1
|
|
20240624,141900,220454003,325,325,325,324,202
|
|
20240624,141800,220388553,324,324,324,324,100
|
|
20240624,141700,220356153,325,325,325,325,500
|
|
20240624,141600,220193653,325,325,325,325,0
|
|
20240624,141500,220193653,325,325,325,325,20
|
|
20240624,141400,220187153,325,325,325,325,0
|
|
20240624,141300,220187153,325,325,325,325,0
|
|
20240624,141200,220187153,325,324,325,324,201
|
|
20240624,141100,220122028,324,324,324,324,0
|
|
20240624,141000,220122028,324,324,324,324,0
|
|
20240624,140900,220122028,324,324,324,324,0
|
|
20240624,140800,220122028,324,321,324,321,89
|
|
20240624,140700,220093456,325,325,325,325,0
|
|
20240624,140600,220093456,325,325,325,325,0
|
|
20240624,140500,220093456,325,325,325,325,1
|
|
20240624,140400,220093131,324,323,324,323,1581
|
|
20240624,140300,219581018,323,323,323,323,1900
|
|
20240624,140200,218967318,323,323,323,323,28815
|
|
20240624,140100,209660073,323,323,323,323,500
|
|
20240624,140000,209498573,323,323,323,323,0
|
|
20240624,135900,209498573,323,323,323,323,500
|
|
20240624,135800,209337073,323,323,323,323,0
|
|
20240624,135700,209337073,323,323,323,323,0
|
|
20240624,135600,209337073,323,322,323,322,1001
|
|
20240624,135500,209014750,322,322,322,322,132
|
|
20240624,135400,208972246,322,322,322,322,0
|
|
20240624,135300,208972246,322,322,322,322,2000
|
|
20240624,135200,208328246,322,322,322,322,20
|
|
20240624,135100,208321806,322,322,322,322,3400
|
|
20240624,135000,207227006,322,322,322,322,0
|
|
20240624,134900,207227006,322,321,322,321,3
|
|
20240624,134800,207226042,322,320,322,320,206
|
|
20240624,134700,207159858,320,320,320,320,1
|
|
20240624,134600,207159538,320,320,320,320,11700
|
|
20240624,134500,203415538,319,318,319,318,5404
|
|
20240624,134400,201694364,318,318,318,318,0
|
|
20240624,134300,201694364,318,318,318,318,0
|
|
20240624,134200,201694364,318,318,318,318,0
|
|
20240624,134100,201694364,318,318,318,318,5000
|
|
20240624,134000,200104364,319,318,319,318,2790
|
|
20240624,133900,199215885,318,318,318,317,1265
|
|
20240624,133800,198814245,318,318,318,318,20
|
|
20240624,133700,198807885,318,318,318,318,13473
|
|
20240624,133600,194523471,320,320,320,320,0
|
|
20240624,133500,194523471,320,320,320,320,0
|
|
20240624,133400,194523471,320,320,320,320,1
|
|
20240624,133300,194523151,319,319,319,319,1000
|
|
20240624,133200,194204151,320,320,320,320,0
|
|
20240624,133100,194204151,320,320,320,320,0
|
|
20240624,133000,194204151,320,320,320,320,1
|
|
20240624,132900,194203831,319,319,319,319,0
|
|
20240624,132800,194203831,319,319,319,319,3207
|
|
20240624,132700,193180798,319,319,319,319,0
|
|
20240624,132600,193180798,319,319,319,319,5300
|
|
20240624,132500,191490098,320,320,320,320,1
|
|
20240624,132400,191489778,320,320,320,320,150
|
|
20240624,132300,191441778,319,319,319,319,0
|
|
20240624,132200,191441778,319,319,319,319,0
|
|
20240624,132100,191441778,319,320,320,319,11579
|
|
20240624,132000,187745025,321,321,321,321,311
|
|
20240624,131900,187645194,319,319,319,319,0
|
|
20240624,131800,187645194,319,319,319,319,0
|
|
20240624,131700,187645194,319,319,319,319,0
|
|
20240624,131600,187645194,319,319,319,319,955
|
|
20240624,131500,187340549,320,320,320,320,0
|
|
20240624,131400,187340549,320,320,320,320,1185
|
|
20240624,131300,186961349,321,321,321,321,2
|
|
20240624,131200,186960707,321,321,321,321,2006
|
|
20240624,131100,186316781,321,321,321,321,6
|
|
20240624,131000,186314855,321,321,321,321,0
|
|
20240624,130900,186314855,321,321,321,321,2
|
|
20240624,130800,186314213,321,321,321,321,2
|
|
20240624,130700,186313571,321,321,321,321,30
|
|
20240624,130600,186303941,321,321,321,321,13
|
|
20240624,130500,186299768,321,321,321,321,0
|
|
20240624,130400,186299768,321,321,321,321,0
|
|
20240624,130300,186299768,321,321,321,321,0
|
|
20240624,130200,186299768,321,321,321,321,0
|
|
20240624,130100,186299768,321,321,321,321,100
|
|
20240624,130000,186267668,321,321,321,321,0
|
|
20240624,125900,186267668,321,321,321,321,300
|
|
20240624,125800,186171368,321,321,321,321,1
|
|
20240624,125700,186171047,320,320,320,320,0
|
|
20240624,125600,186171047,320,320,320,320,0
|
|
20240624,125500,186171047,320,320,320,320,4706
|
|
20240624,125400,184665127,320,320,320,320,1
|
|
20240624,125300,184664807,319,319,320,319,1053
|
|
20240624,125200,184328899,320,320,320,320,2
|
|
20240624,125100,184328259,318,318,318,318,0
|
|
20240624,125000,184328259,318,318,318,318,0
|
|
20240624,124900,184328259,318,319,319,318,3500
|
|
20240624,124800,183213935,319,319,319,319,0
|
|
20240624,124700,183213935,319,319,319,319,566
|
|
20240624,124600,183033381,320,320,320,320,11
|
|
20240624,124500,183029861,320,320,320,320,0
|
|
20240624,124400,183029861,320,320,320,320,0
|
|
20240624,124300,183029861,320,320,320,320,0
|
|
20240624,124200,183029861,320,320,320,320,108
|
|
20240624,124100,182995301,319,319,319,319,90
|
|
20240624,124000,182966591,320,320,320,320,10
|
|
20240624,123900,182963391,320,320,320,320,0
|
|
20240624,123800,182963391,320,320,320,320,0
|
|
20240624,123700,182963391,320,320,320,320,0
|
|
20240624,123600,182963391,320,320,320,320,0
|
|
20240624,123500,182963391,320,319,320,318,10816
|
|
20240624,123400,179520703,320,320,320,320,11
|
|
20240624,123300,179517183,319,319,319,319,0
|
|
20240624,123200,179517183,319,319,319,319,0
|
|
20240624,123100,179517183,319,319,319,319,0
|
|
20240624,123000,179517183,319,319,319,319,0
|
|
20240624,122900,179517183,319,319,319,319,0
|
|
20240624,122800,179517183,319,319,319,319,0
|
|
20240624,122700,179517183,319,319,319,319,174
|
|
20240624,122600,179461677,319,319,319,319,0
|
|
20240624,122500,179461677,319,319,319,319,0
|
|
20240624,122400,179461677,319,319,319,319,0
|
|
20240624,122300,179461677,319,319,319,319,0
|
|
20240624,122200,179461677,319,318,319,318,1732
|
|
20240624,122100,178910035,318,318,319,318,564
|
|
20240624,122000,178730405,319,319,319,319,0
|
|
20240624,121900,178730405,319,320,320,319,111
|
|
20240624,121800,178694995,318,318,318,318,0
|
|
20240624,121700,178694995,318,320,320,318,20000
|
|
20240624,121600,172334868,320,320,320,320,1
|
|
20240624,121500,172334548,320,319,320,319,2220
|
|
20240624,121400,171625258,320,320,320,320,236
|
|
20240624,121300,171549738,320,320,320,320,0
|
|
20240624,121200,171549738,320,320,320,320,700
|
|
20240624,121100,171325738,320,320,320,320,0
|
|
20240624,121000,171325738,320,320,320,320,4
|
|
20240624,120900,171324458,320,319,320,319,466
|
|
20240624,120800,171175571,320,320,320,320,0
|
|
20240624,120700,171175571,320,320,320,320,315
|
|
20240624,120600,171074771,320,320,320,320,50
|
|
20240624,120500,171058771,320,320,320,320,150
|
|
20240624,120400,171010771,320,320,320,320,1
|
|
20240624,120300,171010451,319,319,319,319,0
|
|
20240624,120200,171010451,319,319,319,319,0
|
|
20240624,120100,171010451,319,319,319,318,674
|
|
20240624,120000,170795753,319,319,319,319,0
|
|
20240624,115900,170795753,319,319,319,319,8
|
|
20240624,115800,170793201,320,320,320,320,10
|
|
20240624,115700,170790001,320,320,320,320,100
|
|
20240624,115600,170758001,320,320,320,320,3026
|
|
20240624,115500,169789681,319,319,320,319,2002
|
|
20240624,115400,169151042,319,319,319,319,95
|
|
20240624,115300,169120737,320,320,320,320,1
|
|
20240624,115200,169120417,318,319,319,318,1101
|
|
20240624,115100,168769199,319,319,319,319,4
|
|
20240624,115000,168767923,319,319,319,319,5
|
|
20240624,114900,168766328,317,317,317,317,0
|
|
20240624,114800,168766328,317,317,317,317,0
|
|
20240624,114700,168766328,317,317,317,317,0
|
|
20240624,114600,168766328,317,319,319,317,9257
|
|
20240624,114500,165826858,319,319,319,319,9200
|
|
20240624,114400,162892058,320,320,320,320,115
|
|
20240624,114300,162855258,320,320,320,320,2338
|
|
20240624,114200,162107098,320,320,320,320,0
|
|
20240624,114100,162107098,320,320,320,320,27
|
|
20240624,114000,162098458,322,322,322,322,0
|
|
20240624,113900,162098458,322,322,322,322,0
|
|
20240624,113800,162098458,322,322,322,322,1
|
|
20240624,113700,162098136,319,321,321,319,21132
|
|
20240624,113600,155348049,321,321,321,320,1637
|
|
20240624,113500,154823382,321,321,321,321,2064
|
|
20240624,113400,154160838,322,322,322,322,200
|
|
20240624,113300,154096438,322,322,322,322,0
|
|
20240624,113200,154096438,322,322,322,322,200
|
|
20240624,113100,154032038,322,322,322,322,200
|
|
20240624,113000,153967638,322,322,322,322,1000
|
|
20240624,112900,153645638,322,322,322,322,103
|
|
20240624,112800,153612472,322,322,322,322,0
|
|
20240624,112700,153612472,322,322,322,322,0
|
|
20240624,112600,153612472,322,322,322,322,25
|
|
20240624,112500,153604422,322,322,322,322,310
|
|
20240624,112400,153504602,322,322,322,322,327
|
|
20240624,112300,153399308,322,322,322,322,5
|
|
20240624,112200,153397698,322,322,322,322,0
|
|
20240624,112100,153397698,322,321,322,321,244
|
|
20240624,112000,153319274,321,321,321,321,0
|
|
20240624,111900,153319274,321,321,321,321,0
|
|
20240624,111800,153319274,321,321,321,321,0
|
|
20240624,111700,153319274,321,321,321,321,173
|
|
20240624,111600,153263741,322,322,322,322,0
|
|
20240624,111500,153263741,322,324,325,322,1289
|
|
20240624,111400,152848676,324,324,324,324,0
|
|
20240624,111300,152848676,324,324,324,324,10
|
|
20240624,111200,152845436,324,324,324,324,0
|
|
20240624,111100,152845436,324,324,324,324,7
|
|
20240624,111000,152843168,324,324,325,324,3
|
|
20240624,110900,152842195,322,322,322,322,0
|
|
20240624,110800,152842195,322,323,323,322,382
|
|
20240624,110700,152719160,325,325,325,325,0
|
|
20240624,110600,152719160,325,325,325,325,1
|
|
20240624,110500,152718835,323,324,324,323,21
|
|
20240624,110400,152712051,323,323,323,323,27
|
|
20240624,110300,152703330,325,324,325,324,2
|
|
20240624,110200,152702681,323,323,323,323,6382
|
|
20240624,110100,150641295,323,323,323,323,1004
|
|
20240624,110000,150317003,322,322,322,322,0
|
|
20240624,105900,150317003,322,322,322,322,0
|
|
20240624,105800,150317003,322,323,323,322,528
|
|
20240624,105700,150146922,322,322,322,322,0
|
|
20240624,105600,150146922,322,322,322,322,0
|
|
20240624,105500,150146922,322,322,322,322,0
|
|
20240624,105400,150146922,322,323,323,322,301
|
|
20240624,105300,150049999,322,322,323,322,3301
|
|
20240624,105200,148987076,322,322,322,322,0
|
|
20240624,105100,148987076,322,322,322,322,0
|
|
20240624,105000,148987076,322,322,322,322,0
|
|
20240624,104900,148987076,322,322,322,322,0
|
|
20240624,104800,148987076,322,322,322,322,0
|
|
20240624,104700,148987076,322,322,322,322,0
|
|
20240624,104600,148987076,322,321,322,321,6
|
|
20240624,104500,148985147,322,322,322,322,0
|
|
20240624,104400,148985147,322,322,322,322,92
|
|
20240624,104300,148955523,322,322,322,322,0
|
|
20240624,104200,148955523,322,322,322,322,308
|
|
20240624,104100,148856347,322,320,322,320,13468
|
|
20240624,104000,144535466,320,321,321,320,5230
|
|
20240624,103900,142860266,321,321,321,321,1004
|
|
20240624,103800,142537982,320,321,321,320,1303
|
|
20240624,103700,142121019,321,321,321,319,3596
|
|
20240624,103600,140966723,320,320,321,320,2088
|
|
20240624,103500,140298562,320,320,321,320,1326
|
|
20240624,103400,139873932,321,321,321,321,108
|
|
20240624,103300,139839264,320,320,320,320,1000
|
|
20240624,103200,139519264,320,320,320,320,0
|
|
20240624,103100,139519264,320,320,320,320,0
|
|
20240624,103000,139519264,320,320,320,320,20
|
|
20240624,102900,139512864,322,322,323,320,66
|
|
20240624,102800,139491613,322,320,322,320,445
|
|
20240624,102700,139348325,322,322,322,322,0
|
|
20240624,102600,139348325,322,322,322,322,1000
|
|
20240624,102500,139026325,322,322,322,322,15
|
|
20240624,102400,139021495,322,321,323,319,23548
|
|
20240624,102300,131486384,321,320,321,320,12537
|
|
20240624,102200,127469543,320,320,320,319,13889
|
|
20240624,102100,123026404,320,320,320,320,500
|
|
20240624,102000,122866404,321,321,321,321,1
|
|
20240624,101900,122866083,319,319,319,319,960
|
|
20240624,101800,122559843,321,321,321,321,2006
|
|
20240624,101700,121915917,321,320,321,318,4948
|
|
20240624,101600,120334540,322,321,322,320,3754
|
|
20240624,101500,119132052,321,321,321,321,599
|
|
20240624,101400,118939773,321,322,322,321,3500
|
|
20240624,101300,117815773,322,322,322,322,22
|
|
20240624,101200,117808689,322,322,322,322,80
|
|
20240624,101100,117782929,323,323,323,323,1
|
|
20240624,101000,117782606,323,323,323,323,1
|
|
20240624,100900,117782283,323,320,323,320,7038
|
|
20240624,100800,115522180,321,323,323,321,1048
|
|
20240624,100700,115185235,323,323,323,322,1969
|
|
20240624,100600,114550721,323,323,323,323,447
|
|
20240624,100500,114406340,323,323,323,322,8135
|
|
20240624,100400,111782687,323,322,323,322,251
|
|
20240624,100300,111701739,322,327,327,318,172247
|
|
20240624,100200,56390851,328,328,328,328,1102
|
|
20240624,100100,56029395,327,329,329,327,5020
|
|
20240624,100000,54387795,329,329,329,329,1000
|
|
20240624,095900,54058795,327,328,328,327,7000
|
|
20240624,095800,51769409,329,328,329,328,8005
|
|
20240624,095700,49143764,328,328,328,328,3060
|
|
20240624,095600,48140084,328,328,328,328,0
|
|
20240624,095500,48140084,328,328,328,328,38
|
|
20240624,095400,48127620,328,329,329,328,5000
|
|
20240624,095300,46486620,329,328,329,328,3125
|
|
20240624,095200,45461618,328,328,328,328,100
|
|
20240624,095100,45428818,328,328,328,328,167
|
|
20240624,095000,45374042,329,328,329,328,3009
|
|
20240624,094900,44387089,327,327,327,327,0
|
|
20240624,094800,44387089,327,328,328,327,20000
|
|
20240624,094700,37845064,329,329,329,329,0
|
|
20240624,094600,37845064,329,329,330,329,6187
|
|
20240624,094500,35809540,329,329,329,329,0
|
|
20240624,094400,35809540,329,329,329,329,0
|
|
20240624,094300,35809540,329,329,329,329,0
|
|
20240624,094200,35809540,329,329,329,329,0
|
|
20240624,094100,35809540,329,329,329,329,0
|
|
20240624,094000,35809540,329,330,330,329,2307
|
|
20240624,093900,35050536,330,329,330,329,2094
|
|
20240624,093800,34361609,329,329,329,329,5000
|
|
20240624,093700,32716609,328,328,328,328,2453
|
|
20240624,093600,31912025,329,330,330,329,114
|
|
20240624,093500,31874512,330,330,330,330,0
|
|
20240624,093400,31874512,330,330,330,330,0
|
|
20240624,093300,31874512,330,331,331,330,93
|
|
20240624,093200,31843817,331,331,331,331,0
|
|
20240624,093100,31843817,331,331,331,331,10000
|
|
20240624,093000,28533817,331,331,331,331,0
|
|
20240624,092900,28533817,331,331,331,331,0
|
|
20240624,092800,28533817,331,331,331,329,3492
|
|
20240624,092700,27381536,330,331,331,330,3001
|
|
20240624,092600,26391205,330,330,330,330,4098
|
|
20240624,092500,25038865,329,329,329,329,903
|
|
20240624,092400,24741778,329,329,329,329,65
|
|
20240624,092300,24720393,330,330,330,330,1
|
|
20240624,092200,24720063,327,327,327,327,12924
|
|
20240624,092100,20493915,327,327,327,327,3867
|
|
20240624,092000,19229406,328,328,328,328,136
|
|
20240624,091900,19184798,328,329,329,328,7370
|
|
20240624,091800,16765229,329,329,329,329,130
|
|
20240624,091700,16722459,330,330,330,330,10932
|
|
20240624,091600,13114899,331,331,331,331,5
|
|
20240624,091500,13113244,331,331,331,331,503
|
|
20240624,091400,12946751,331,331,331,330,10558
|
|
20240624,091300,9457317,330,330,330,330,2000
|
|
20240624,091200,8797317,331,331,331,331,185
|
|
20240624,091100,8736082,331,331,331,331,188
|
|
20240624,091000,8673854,332,331,332,331,224
|
|
20240624,090900,8599709,332,332,332,332,1
|
|
20240624,090800,8599377,332,331,332,331,5501
|
|
20240624,090700,6773546,331,331,331,330,6569
|
|
20240624,090600,4605425,331,331,331,331,2972
|
|
20240624,090500,3621693,332,334,334,332,8771
|
|
20240624,090400,701423,335,335,335,335,10
|
|
20240624,090300,698073,335,335,335,335,0
|
|
20240624,090200,698073,335,334,335,334,2078
|
|
20240624,090100,4020,335,335,335,335,0
|
|
20240624,090000,4020,335,335,335,335,12
|