576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183300,21888730,820,820,820,820,1235
|
|
20240610,183200,21888730,820,820,820,820,0
|
|
20240610,183100,21888730,820,820,820,820,0
|
|
20240610,183000,21888730,820,820,820,820,0
|
|
20240610,182900,21888730,820,820,820,820,0
|
|
20240610,182800,21888730,820,820,820,820,0
|
|
20240610,182700,21888730,820,820,820,820,0
|
|
20240610,182600,21888730,820,820,820,820,0
|
|
20240610,182500,21888730,820,820,820,820,0
|
|
20240610,182400,21888730,820,820,820,820,0
|
|
20240610,182300,21888730,820,820,820,820,0
|
|
20240610,182200,21888730,820,820,820,820,0
|
|
20240610,182100,21888730,820,820,820,820,0
|
|
20240610,182000,21888730,820,820,820,820,0
|
|
20240610,181900,21888730,820,820,820,820,0
|
|
20240610,181800,21888730,820,820,820,820,0
|
|
20240610,181700,21888730,820,820,820,820,0
|
|
20240610,181600,21888730,820,820,820,820,0
|
|
20240610,181500,21888730,820,820,820,820,0
|
|
20240610,181400,21888730,820,820,820,820,0
|
|
20240610,181300,21888730,820,820,820,820,0
|
|
20240610,181200,21888730,820,820,820,820,0
|
|
20240610,181100,21888730,820,820,820,820,0
|
|
20240610,181000,21888730,820,820,820,820,0
|
|
20240610,180900,21888730,820,820,820,820,0
|
|
20240610,180800,21888730,820,820,820,820,0
|
|
20240610,180700,21888730,820,820,820,820,0
|
|
20240610,180600,21888730,820,820,820,820,0
|
|
20240610,180500,21888730,820,820,820,820,0
|
|
20240610,180400,21888730,820,820,820,820,0
|
|
20240610,180300,21888730,820,820,820,820,1235
|
|
20240610,180200,21888730,820,820,820,820,0
|
|
20240610,180100,21888730,820,820,820,820,0
|
|
20240610,180000,21888730,820,820,820,820,0
|
|
20240610,175900,21888730,820,820,820,820,0
|
|
20240610,175800,21888730,820,820,820,820,0
|
|
20240610,175700,21888730,820,820,820,820,0
|
|
20240610,175600,21888730,820,820,820,820,0
|
|
20240610,175500,21888730,820,820,820,820,0
|
|
20240610,175400,21888730,820,820,820,820,0
|
|
20240610,175300,21888730,820,820,820,820,0
|
|
20240610,175200,21888730,820,820,820,820,0
|
|
20240610,175100,21888730,820,820,820,820,0
|
|
20240610,175000,21888730,820,820,820,820,0
|
|
20240610,174900,21888730,820,820,820,820,0
|
|
20240610,174800,21888730,820,820,820,820,0
|
|
20240610,174700,21888730,820,820,820,820,0
|
|
20240610,174600,21888730,820,820,820,820,0
|
|
20240610,174500,21888730,820,820,820,820,0
|
|
20240610,174400,21888730,820,820,820,820,0
|
|
20240610,174300,21888730,820,820,820,820,0
|
|
20240610,174200,21888730,820,820,820,820,0
|
|
20240610,174100,21888730,820,820,820,820,0
|
|
20240610,174000,21888730,820,820,820,820,0
|
|
20240610,173900,21888730,820,820,820,820,0
|
|
20240610,173800,21888730,820,820,820,820,0
|
|
20240610,173700,21888730,820,820,820,820,0
|
|
20240610,173600,21888730,820,820,820,820,0
|
|
20240610,173500,21888730,820,820,820,820,0
|
|
20240610,173400,21888730,820,820,820,820,0
|
|
20240610,173300,21888730,820,820,820,820,1235
|
|
20240610,173200,21888730,820,820,820,820,0
|
|
20240610,173100,21888730,820,820,820,820,0
|
|
20240610,173000,21888730,820,820,820,820,0
|
|
20240610,172900,21888730,820,820,820,820,0
|
|
20240610,172800,21888730,820,820,820,820,0
|
|
20240610,172700,21888730,820,820,820,820,0
|
|
20240610,172600,21888730,820,820,820,820,0
|
|
20240610,172500,21888730,820,820,820,820,0
|
|
20240610,172400,21888730,820,820,820,820,0
|
|
20240610,172300,21888730,820,820,820,820,0
|
|
20240610,172200,21888730,820,820,820,820,0
|
|
20240610,172100,21888730,820,820,820,820,0
|
|
20240610,172000,21888730,820,820,820,820,0
|
|
20240610,171900,21888730,820,820,820,820,0
|
|
20240610,171800,21888730,820,820,820,820,0
|
|
20240610,171700,21888730,820,820,820,820,0
|
|
20240610,171600,21888730,820,820,820,820,0
|
|
20240610,171500,21888730,820,820,820,820,0
|
|
20240610,171400,21888730,820,820,820,820,0
|
|
20240610,171300,21888730,820,820,820,820,0
|
|
20240610,171200,21888730,820,820,820,820,0
|
|
20240610,171100,21888730,820,820,820,820,0
|
|
20240610,171000,21888730,820,820,820,820,0
|
|
20240610,170900,21888730,820,820,820,820,0
|
|
20240610,170800,21888730,820,820,820,820,0
|
|
20240610,170700,21888730,820,820,820,820,0
|
|
20240610,170600,21888730,820,820,820,820,0
|
|
20240610,170500,21888730,820,820,820,820,0
|
|
20240610,170400,21888730,820,820,820,820,0
|
|
20240610,170300,21888730,820,820,820,820,1235
|
|
20240610,170200,21888730,820,820,820,820,0
|
|
20240610,170100,21888730,820,820,820,820,0
|
|
20240610,170000,21888730,820,820,820,820,0
|
|
20240610,165900,21888730,820,820,820,820,0
|
|
20240610,165800,21888730,820,820,820,820,0
|
|
20240610,165700,21888730,820,820,820,820,0
|
|
20240610,165600,21888730,820,820,820,820,0
|
|
20240610,165500,21888730,820,820,820,820,0
|
|
20240610,165400,21888730,820,820,820,820,0
|
|
20240610,165300,21888730,820,820,820,820,0
|
|
20240610,165200,21888730,820,820,820,820,0
|
|
20240610,165100,21888730,820,820,820,820,0
|
|
20240610,165000,21888730,820,820,820,820,0
|
|
20240610,164900,21888730,820,820,820,820,0
|
|
20240610,164800,21888730,820,820,820,820,0
|
|
20240610,164700,21888730,820,820,820,820,0
|
|
20240610,164600,21888730,820,820,820,820,0
|
|
20240610,164500,21888730,820,820,820,820,0
|
|
20240610,164400,21888730,820,820,820,820,0
|
|
20240610,164300,21888730,820,820,820,820,0
|
|
20240610,164200,21888730,820,820,820,820,0
|
|
20240610,164100,21888730,820,820,820,820,0
|
|
20240610,164000,21888730,820,820,820,820,0
|
|
20240610,163900,21888730,820,820,820,820,0
|
|
20240610,163800,21888730,820,820,820,820,0
|
|
20240610,163700,21888730,820,820,820,820,0
|
|
20240610,163600,21888730,820,820,820,820,0
|
|
20240610,163500,21888730,820,820,820,820,0
|
|
20240610,163400,21888730,820,820,820,820,0
|
|
20240610,163300,21888730,820,820,820,820,1235
|
|
20240610,163200,21888730,820,820,820,820,0
|
|
20240610,163100,21888730,820,820,820,820,0
|
|
20240610,163000,21888730,820,820,820,820,0
|
|
20240610,162900,21888730,820,820,820,820,0
|
|
20240610,162800,21888730,820,820,820,820,0
|
|
20240610,162700,21888730,820,820,820,820,0
|
|
20240610,162600,21888730,820,820,820,820,0
|
|
20240610,162500,21888730,820,820,820,820,0
|
|
20240610,162400,21888730,820,820,820,820,0
|
|
20240610,162300,21888730,820,820,820,820,0
|
|
20240610,162200,21888730,820,820,820,820,0
|
|
20240610,162100,21888730,820,820,820,820,0
|
|
20240610,162000,21888730,820,820,820,820,0
|
|
20240610,161900,21888730,820,820,820,820,0
|
|
20240610,161800,21888730,820,820,820,820,0
|
|
20240610,161700,21888730,820,820,820,820,0
|
|
20240610,161600,21888730,820,820,820,820,0
|
|
20240610,161500,21888730,820,820,820,820,0
|
|
20240610,161400,21888730,820,820,820,820,0
|
|
20240610,161300,21888730,820,820,820,820,0
|
|
20240610,161200,21888730,820,820,820,820,0
|
|
20240610,161100,21888730,820,820,820,820,0
|
|
20240610,161000,21888730,820,820,820,820,0
|
|
20240610,160900,21888730,820,820,820,820,0
|
|
20240610,160800,21888730,820,820,820,820,0
|
|
20240610,160700,21888730,820,820,820,820,0
|
|
20240610,160600,21888730,820,820,820,820,0
|
|
20240610,160500,21888730,820,820,820,820,0
|
|
20240610,160400,21888730,820,820,820,820,0
|
|
20240610,160300,21888730,820,820,820,820,1235
|
|
20240610,160200,21888730,820,820,820,820,0
|
|
20240610,160100,21888730,820,820,820,820,0
|
|
20240610,160000,21888730,820,820,820,820,0
|
|
20240610,155900,21888730,820,820,820,820,0
|
|
20240610,155800,21888730,820,820,820,820,0
|
|
20240610,155700,21888730,820,820,820,820,0
|
|
20240610,155600,21888730,820,820,820,820,0
|
|
20240610,155500,21888730,820,820,820,820,0
|
|
20240610,155400,21888730,820,820,820,820,0
|
|
20240610,155300,21888730,820,820,820,820,0
|
|
20240610,155200,21888730,820,820,820,820,0
|
|
20240610,155100,21888730,820,820,820,820,0
|
|
20240610,155000,21888730,820,820,820,820,0
|
|
20240610,154900,21888730,820,820,820,820,0
|
|
20240610,154800,21888730,820,820,820,820,0
|
|
20240610,154700,21888730,820,820,820,820,0
|
|
20240610,154600,21888730,820,820,820,820,0
|
|
20240610,154500,21888730,820,820,820,820,0
|
|
20240610,154400,21888730,820,820,820,820,0
|
|
20240610,154300,21888730,820,820,820,820,0
|
|
20240610,154200,21888730,820,820,820,820,0
|
|
20240610,154100,21888730,820,820,820,820,0
|
|
20240610,154000,21888730,820,820,820,820,0
|
|
20240610,153900,21888730,820,820,820,820,0
|
|
20240610,153800,21888730,820,820,820,820,0
|
|
20240610,153700,21888730,820,820,820,820,0
|
|
20240610,153600,21888730,820,820,820,820,0
|
|
20240610,153500,21888730,820,820,820,820,0
|
|
20240610,153400,21888730,820,820,820,820,0
|
|
20240610,153300,21888730,820,820,820,820,1235
|
|
20240610,153200,21888730,820,820,820,820,0
|
|
20240610,153100,21888730,820,820,820,820,0
|
|
20240610,153000,21888730,820,820,820,820,1235
|
|
20240610,152900,20876030,822,822,822,822,0
|
|
20240610,152800,20876030,822,822,822,822,0
|
|
20240610,152700,20876030,822,822,822,822,0
|
|
20240610,152600,20876030,822,822,822,822,0
|
|
20240610,152500,20876030,822,822,822,822,0
|
|
20240610,152400,20876030,822,822,822,822,0
|
|
20240610,152300,20876030,822,822,822,822,0
|
|
20240610,152200,20876030,822,822,822,822,0
|
|
20240610,152100,20876030,822,822,822,822,0
|
|
20240610,152000,20876030,822,822,822,822,0
|
|
20240610,151900,20876030,822,822,822,822,0
|
|
20240610,151800,20876030,822,822,822,822,0
|
|
20240610,151700,20876030,822,822,822,822,0
|
|
20240610,151600,20876030,822,822,822,822,0
|
|
20240610,151500,20876030,822,822,822,822,0
|
|
20240610,151400,20876030,822,822,822,822,0
|
|
20240610,151300,20876030,822,822,822,822,0
|
|
20240610,151200,20876030,822,822,822,822,1
|
|
20240610,151100,20875208,823,823,823,823,0
|
|
20240610,151000,20875208,823,823,823,823,0
|
|
20240610,150900,20875208,823,823,823,823,0
|
|
20240610,150800,20875208,823,823,823,823,0
|
|
20240610,150700,20875208,823,823,823,823,0
|
|
20240610,150600,20875208,823,823,823,823,0
|
|
20240610,150500,20875208,823,823,823,823,0
|
|
20240610,150400,20875208,823,823,823,823,0
|
|
20240610,150300,20875208,823,823,823,823,0
|
|
20240610,150200,20875208,823,823,823,823,0
|
|
20240610,150100,20875208,823,823,823,823,0
|
|
20240610,150000,20875208,823,823,823,823,0
|
|
20240610,145900,20875208,823,823,823,823,1
|
|
20240610,145800,20874385,820,821,823,820,19
|
|
20240610,145700,20858801,820,820,820,820,1123
|
|
20240610,145600,19937941,820,820,820,820,2350
|
|
20240610,145500,18010941,820,820,820,820,263
|
|
20240610,145400,17795281,821,821,821,821,0
|
|
20240610,145300,17795281,821,821,821,821,1
|
|
20240610,145200,17794460,821,821,821,821,18
|
|
20240610,145100,17779682,820,820,820,820,0
|
|
20240610,145000,17779682,820,820,820,820,238
|
|
20240610,144900,17584522,820,820,820,820,0
|
|
20240610,144800,17584522,820,820,820,820,0
|
|
20240610,144700,17584522,820,820,820,820,0
|
|
20240610,144600,17584522,820,820,820,820,18
|
|
20240610,144500,17569762,820,820,820,820,0
|
|
20240610,144400,17569762,820,820,820,820,0
|
|
20240610,144300,17569762,820,820,820,820,0
|
|
20240610,144200,17569762,820,820,820,820,0
|
|
20240610,144100,17569762,820,820,820,820,0
|
|
20240610,144000,17569762,820,820,820,820,0
|
|
20240610,143900,17569762,820,820,820,820,0
|
|
20240610,143800,17569762,820,820,820,818,3
|
|
20240610,143700,17567304,820,820,820,820,0
|
|
20240610,143600,17567304,820,820,820,820,0
|
|
20240610,143500,17567304,820,820,820,820,0
|
|
20240610,143400,17567304,820,820,820,820,0
|
|
20240610,143300,17567304,820,817,820,817,2
|
|
20240610,143200,17565667,820,820,820,820,1
|
|
20240610,143100,17564847,818,818,818,818,478
|
|
20240610,143000,17173843,818,818,818,818,0
|
|
20240610,142900,17173843,818,818,818,818,19
|
|
20240610,142800,17158301,818,818,818,818,0
|
|
20240610,142700,17158301,818,818,818,818,500
|
|
20240610,142600,16749301,818,818,818,818,0
|
|
20240610,142500,16749301,818,818,818,818,0
|
|
20240610,142400,16749301,818,818,818,818,4
|
|
20240610,142300,16746029,818,818,818,818,3000
|
|
20240610,142200,14292029,818,818,818,818,18
|
|
20240610,142100,14277305,818,818,818,818,0
|
|
20240610,142000,14277305,818,818,818,818,18
|
|
20240610,141900,14262581,818,818,818,818,4
|
|
20240610,141800,14259309,818,818,818,818,0
|
|
20240610,141700,14259309,818,818,818,818,0
|
|
20240610,141600,14259309,818,818,818,818,3
|
|
20240610,141500,14256855,818,818,818,818,1
|
|
20240610,141400,14256037,818,818,818,818,0
|
|
20240610,141300,14256037,818,818,818,818,1
|
|
20240610,141200,14255219,818,818,818,818,1
|
|
20240610,141100,14254401,818,818,818,818,19
|
|
20240610,141000,14238859,818,818,818,818,1
|
|
20240610,140900,14238041,818,818,818,818,0
|
|
20240610,140800,14238041,818,818,818,818,0
|
|
20240610,140700,14238041,818,818,818,818,19
|
|
20240610,140600,14222499,818,818,818,818,0
|
|
20240610,140500,14222499,818,818,818,818,0
|
|
20240610,140400,14222499,818,818,818,818,0
|
|
20240610,140300,14222499,818,818,818,818,121
|
|
20240610,140200,14123521,818,818,818,818,0
|
|
20240610,140100,14123521,818,818,818,818,19
|
|
20240610,140000,14107979,818,818,818,818,2
|
|
20240610,135900,14106343,818,818,818,818,24
|
|
20240610,135800,14086711,818,818,818,818,63
|
|
20240610,135700,14035177,818,818,818,818,0
|
|
20240610,135600,14035177,818,818,818,818,0
|
|
20240610,135500,14035177,818,818,818,818,11
|
|
20240610,135400,14026179,818,818,818,818,58
|
|
20240610,135300,13978735,818,818,818,818,0
|
|
20240610,135200,13978735,818,818,818,818,0
|
|
20240610,135100,13978735,818,818,818,818,1043
|
|
20240610,135000,13125561,818,818,818,818,0
|
|
20240610,134900,13125561,818,818,818,818,0
|
|
20240610,134800,13125561,818,818,818,818,1
|
|
20240610,134700,13124743,818,818,818,818,0
|
|
20240610,134600,13124743,818,817,818,817,217
|
|
20240610,134500,12947436,817,817,817,817,707
|
|
20240610,134400,12369817,818,818,818,818,24
|
|
20240610,134300,12350185,818,818,818,818,0
|
|
20240610,134200,12350185,818,818,818,818,0
|
|
20240610,134100,12350185,818,818,818,818,1
|
|
20240610,134000,12349367,818,818,818,818,0
|
|
20240610,133900,12349367,818,818,818,818,0
|
|
20240610,133800,12349367,818,818,818,818,0
|
|
20240610,133700,12349367,818,818,818,818,0
|
|
20240610,133600,12349367,818,818,818,818,18
|
|
20240610,133500,12334643,818,818,818,818,0
|
|
20240610,133400,12334643,818,818,818,818,0
|
|
20240610,133300,12334643,818,818,818,818,1013
|
|
20240610,133200,11506009,818,818,818,818,0
|
|
20240610,133100,11506009,818,818,818,818,20
|
|
20240610,133000,11489649,818,818,818,818,0
|
|
20240610,132900,11489649,818,818,818,818,0
|
|
20240610,132800,11489649,818,818,818,818,0
|
|
20240610,132700,11489649,818,818,818,818,0
|
|
20240610,132600,11489649,818,818,818,818,18
|
|
20240610,132500,11474925,818,818,818,818,0
|
|
20240610,132400,11474925,818,818,818,818,0
|
|
20240610,132300,11474925,818,818,818,818,0
|
|
20240610,132200,11474925,818,818,818,818,2
|
|
20240610,132100,11473289,818,818,818,818,18
|
|
20240610,132000,11458565,818,818,818,818,0
|
|
20240610,131900,11458565,818,818,818,818,0
|
|
20240610,131800,11458565,818,818,818,818,0
|
|
20240610,131700,11458565,818,818,818,818,0
|
|
20240610,131600,11458565,818,818,818,818,18
|
|
20240610,131500,11443841,818,818,818,818,0
|
|
20240610,131400,11443841,818,818,818,818,0
|
|
20240610,131300,11443841,818,818,818,818,37
|
|
20240610,131200,11413575,818,818,818,818,0
|
|
20240610,131100,11413575,818,818,818,818,0
|
|
20240610,131000,11413575,818,818,818,818,0
|
|
20240610,130900,11413575,818,818,818,818,7
|
|
20240610,130800,11407849,818,818,818,818,0
|
|
20240610,130700,11407849,818,818,818,818,0
|
|
20240610,130600,11407849,818,818,818,818,0
|
|
20240610,130500,11407849,818,818,818,818,4
|
|
20240610,130400,11404577,818,818,818,818,4
|
|
20240610,130300,11401305,818,818,818,818,0
|
|
20240610,130200,11401305,818,818,818,818,19
|
|
20240610,130100,11385763,818,818,818,818,3
|
|
20240610,130000,11383309,818,818,818,818,0
|
|
20240610,125900,11383309,818,818,818,818,0
|
|
20240610,125800,11383309,818,818,818,818,20
|
|
20240610,125700,11366949,818,818,818,818,1
|
|
20240610,125600,11366131,818,818,818,818,0
|
|
20240610,125500,11366131,818,818,818,818,0
|
|
20240610,125400,11366131,818,818,818,818,0
|
|
20240610,125300,11366131,818,818,818,818,0
|
|
20240610,125200,11366131,818,818,818,818,0
|
|
20240610,125100,11366131,818,818,818,818,18
|
|
20240610,125000,11351407,818,818,818,818,1
|
|
20240610,124900,11350589,818,818,818,818,0
|
|
20240610,124800,11350589,818,818,818,818,0
|
|
20240610,124700,11350589,818,818,818,818,19
|
|
20240610,124600,11335047,818,817,818,817,2368
|
|
20240610,124500,9400390,817,817,817,817,0
|
|
20240610,124400,9400390,817,817,817,817,1
|
|
20240610,124300,9399573,817,817,817,817,0
|
|
20240610,124200,9399573,817,817,817,817,0
|
|
20240610,124100,9399573,817,817,817,817,18
|
|
20240610,124000,9384867,817,817,817,817,0
|
|
20240610,123900,9384867,817,817,817,817,0
|
|
20240610,123800,9384867,817,817,817,817,0
|
|
20240610,123700,9384867,817,817,817,817,200
|
|
20240610,123600,9221467,817,817,817,817,18
|
|
20240610,123500,9206761,817,817,817,817,0
|
|
20240610,123400,9206761,817,817,817,817,0
|
|
20240610,123300,9206761,817,817,817,817,0
|
|
20240610,123200,9206761,817,817,817,817,0
|
|
20240610,123100,9206761,817,817,817,817,18
|
|
20240610,123000,9192055,817,817,817,817,1
|
|
20240610,122900,9191238,817,817,817,817,18
|
|
20240610,122800,9176532,817,817,817,817,0
|
|
20240610,122700,9176532,817,816,817,816,12
|
|
20240610,122600,9166734,817,817,817,817,1
|
|
20240610,122500,9165917,817,817,817,817,0
|
|
20240610,122400,9165917,817,817,817,817,0
|
|
20240610,122300,9165917,817,817,817,817,0
|
|
20240610,122200,9165917,817,817,817,817,0
|
|
20240610,122100,9165917,817,817,817,817,19
|
|
20240610,122000,9150394,817,817,817,817,1
|
|
20240610,121900,9149577,817,817,817,817,0
|
|
20240610,121800,9149577,817,817,817,817,143
|
|
20240610,121700,9032746,817,817,817,817,2
|
|
20240610,121600,9031112,816,816,816,816,0
|
|
20240610,121500,9031112,816,816,816,816,0
|
|
20240610,121400,9031112,816,816,816,816,0
|
|
20240610,121300,9031112,816,816,816,816,0
|
|
20240610,121200,9031112,816,816,816,816,0
|
|
20240610,121100,9031112,816,816,816,816,0
|
|
20240610,121000,9031112,816,816,816,816,0
|
|
20240610,120900,9031112,816,816,816,816,567
|
|
20240610,120800,8568440,816,816,816,816,0
|
|
20240610,120700,8568440,816,816,816,816,62
|
|
20240610,120600,8517848,817,817,817,817,62
|
|
20240610,120500,8467194,817,817,817,817,0
|
|
20240610,120400,8467194,817,817,817,817,0
|
|
20240610,120300,8467194,817,817,817,817,0
|
|
20240610,120200,8467194,817,817,817,817,0
|
|
20240610,120100,8467194,817,817,817,817,1
|
|
20240610,120000,8466377,817,817,817,817,1
|
|
20240610,115900,8465560,817,817,817,817,0
|
|
20240610,115800,8465560,817,817,817,817,0
|
|
20240610,115700,8465560,817,817,817,817,0
|
|
20240610,115600,8465560,817,817,817,817,1158
|
|
20240610,115500,7519474,817,817,817,817,0
|
|
20240610,115400,7519474,817,817,817,817,0
|
|
20240610,115300,7519474,817,817,817,817,0
|
|
20240610,115200,7519474,817,817,817,817,0
|
|
20240610,115100,7519474,817,817,817,817,18
|
|
20240610,115000,7504768,817,817,817,817,0
|
|
20240610,114900,7504768,817,817,817,817,0
|
|
20240610,114800,7504768,817,817,817,817,1
|
|
20240610,114700,7503951,817,817,817,817,1
|
|
20240610,114600,7503134,817,817,817,817,18
|
|
20240610,114500,7488428,817,817,817,817,0
|
|
20240610,114400,7488428,817,817,817,817,2
|
|
20240610,114300,7486794,817,817,817,817,0
|
|
20240610,114200,7486794,817,817,817,817,0
|
|
20240610,114100,7486794,817,817,817,817,55
|
|
20240610,114000,7441859,817,817,817,817,0
|
|
20240610,113900,7441859,817,817,817,817,0
|
|
20240610,113800,7441859,817,817,817,817,0
|
|
20240610,113700,7441859,817,817,817,817,22
|
|
20240610,113600,7423885,817,817,817,817,0
|
|
20240610,113500,7423885,817,817,817,817,0
|
|
20240610,113400,7423885,817,817,817,817,0
|
|
20240610,113300,7423885,817,817,817,817,0
|
|
20240610,113200,7423885,817,817,817,817,0
|
|
20240610,113100,7423885,817,817,817,817,1
|
|
20240610,113000,7423068,817,817,817,817,0
|
|
20240610,112900,7423068,817,817,817,817,0
|
|
20240610,112800,7423068,817,817,817,817,0
|
|
20240610,112700,7423068,817,817,817,817,0
|
|
20240610,112600,7423068,817,817,817,817,18
|
|
20240610,112500,7408362,817,817,817,817,0
|
|
20240610,112400,7408362,817,817,817,817,0
|
|
20240610,112300,7408362,817,817,817,817,0
|
|
20240610,112200,7408362,817,817,817,817,0
|
|
20240610,112100,7408362,817,817,817,817,18
|
|
20240610,112000,7393656,817,817,817,817,0
|
|
20240610,111900,7393656,817,817,817,817,0
|
|
20240610,111800,7393656,817,817,817,817,62
|
|
20240610,111700,7343002,817,817,817,817,0
|
|
20240610,111600,7343002,817,817,817,817,19
|
|
20240610,111500,7327479,817,817,817,817,0
|
|
20240610,111400,7327479,817,817,817,817,0
|
|
20240610,111300,7327479,817,817,817,817,0
|
|
20240610,111200,7327479,817,817,817,817,0
|
|
20240610,111100,7327479,817,817,817,817,19
|
|
20240610,111000,7311956,817,817,817,817,0
|
|
20240610,110900,7311956,817,817,817,817,0
|
|
20240610,110800,7311956,817,817,817,817,0
|
|
20240610,110700,7311956,817,817,817,817,0
|
|
20240610,110600,7311956,817,817,817,817,19
|
|
20240610,110500,7296433,817,817,817,817,3
|
|
20240610,110400,7293982,817,817,817,817,0
|
|
20240610,110300,7293982,817,817,817,817,103
|
|
20240610,110200,7209831,817,817,817,817,19
|
|
20240610,110100,7194308,817,817,817,817,0
|
|
20240610,110000,7194308,817,817,817,817,18
|
|
20240610,105900,7179602,817,817,817,817,0
|
|
20240610,105800,7179602,817,817,817,817,0
|
|
20240610,105700,7179602,817,817,817,817,37
|
|
20240610,105600,7149373,817,817,817,817,37
|
|
20240610,105500,7119144,817,817,817,817,0
|
|
20240610,105400,7119144,817,817,817,817,0
|
|
20240610,105300,7119144,817,817,817,817,0
|
|
20240610,105200,7119144,817,817,817,817,14
|
|
20240610,105100,7107706,817,817,817,817,18
|
|
20240610,105000,7093000,817,817,817,817,1
|
|
20240610,104900,7092183,817,817,817,817,0
|
|
20240610,104800,7092183,817,817,817,817,1
|
|
20240610,104700,7091366,817,817,817,817,0
|
|
20240610,104600,7091366,817,817,817,817,18
|
|
20240610,104500,7076660,817,817,817,817,10
|
|
20240610,104400,7068490,817,817,817,817,0
|
|
20240610,104300,7068490,817,817,817,817,0
|
|
20240610,104200,7068490,817,817,817,817,36
|
|
20240610,104100,7039078,817,817,817,817,0
|
|
20240610,104000,7039078,817,817,817,817,0
|
|
20240610,103900,7039078,817,817,817,817,0
|
|
20240610,103800,7039078,817,817,817,817,28
|
|
20240610,103700,7016202,815,815,815,815,0
|
|
20240610,103600,7016202,815,815,815,815,0
|
|
20240610,103500,7016202,815,815,815,815,0
|
|
20240610,103400,7016202,815,815,815,815,0
|
|
20240610,103300,7016202,815,815,815,815,0
|
|
20240610,103200,7016202,815,815,815,815,0
|
|
20240610,103100,7016202,815,815,815,815,0
|
|
20240610,103000,7016202,815,817,817,815,445
|
|
20240610,102900,6653289,818,818,818,818,18
|
|
20240610,102800,6638565,818,818,818,818,1
|
|
20240610,102700,6637747,818,818,818,818,0
|
|
20240610,102600,6637747,818,818,818,818,50
|
|
20240610,102500,6596847,818,818,818,818,1
|
|
20240610,102400,6596029,818,818,818,818,1
|
|
20240610,102300,6595211,818,818,818,818,15
|
|
20240610,102200,6582941,818,818,818,818,1
|
|
20240610,102100,6582123,818,818,818,818,19
|
|
20240610,102000,6566581,816,816,816,816,0
|
|
20240610,101900,6566581,816,816,816,816,0
|
|
20240610,101800,6566581,816,817,817,816,299
|
|
20240610,101700,6322575,818,818,818,818,0
|
|
20240610,101600,6322575,818,818,818,818,100
|
|
20240610,101500,6240775,818,818,818,818,3
|
|
20240610,101400,6238321,818,818,818,818,0
|
|
20240610,101300,6238321,818,818,818,818,0
|
|
20240610,101200,6238321,818,818,818,818,0
|
|
20240610,101100,6238321,818,818,818,818,20
|
|
20240610,101000,6221961,818,818,818,818,0
|
|
20240610,100900,6221961,818,818,818,818,0
|
|
20240610,100800,6221961,818,818,818,818,0
|
|
20240610,100700,6221961,818,818,818,818,1
|
|
20240610,100600,6221143,818,818,818,818,0
|
|
20240610,100500,6221143,818,817,818,816,301
|
|
20240610,100400,5975519,818,818,818,818,0
|
|
20240610,100300,5975519,818,818,818,818,0
|
|
20240610,100200,5975519,818,818,818,818,527
|
|
20240610,100100,5544433,818,818,818,818,1
|
|
20240610,100000,5543615,818,818,818,818,36
|
|
20240610,095900,5514167,818,818,818,818,1
|
|
20240610,095800,5513349,818,818,818,818,1
|
|
20240610,095700,5512531,818,818,818,818,3
|
|
20240610,095600,5510077,818,818,818,818,0
|
|
20240610,095500,5510077,818,818,818,818,0
|
|
20240610,095400,5510077,818,818,818,818,0
|
|
20240610,095300,5510077,818,818,818,818,0
|
|
20240610,095200,5510077,818,818,818,818,0
|
|
20240610,095100,5510077,818,818,818,818,0
|
|
20240610,095000,5510077,818,817,818,817,110
|
|
20240610,094900,5420139,817,816,817,816,107
|
|
20240610,094800,5332820,817,817,817,817,24
|
|
20240610,094700,5313212,818,818,818,818,5
|
|
20240610,094600,5309122,818,819,819,817,1475
|
|
20240610,094500,4102668,819,819,819,819,0
|
|
20240610,094400,4102668,819,821,821,819,2742
|
|
20240610,094300,1854209,822,822,822,822,0
|
|
20240610,094200,1854209,822,822,822,822,0
|
|
20240610,094100,1854209,822,822,822,822,18
|
|
20240610,094000,1839413,822,822,822,822,712
|
|
20240610,093900,1254149,823,823,823,823,0
|
|
20240610,093800,1254149,823,823,823,823,3
|
|
20240610,093700,1251680,823,823,823,823,0
|
|
20240610,093600,1251680,823,823,823,823,18
|
|
20240610,093500,1236866,823,823,823,823,19
|
|
20240610,093400,1221229,823,823,823,823,0
|
|
20240610,093300,1221229,823,823,823,823,0
|
|
20240610,093200,1221229,823,823,823,823,0
|
|
20240610,093100,1221229,823,823,823,823,0
|
|
20240610,093000,1221229,823,823,823,823,2
|
|
20240610,092900,1219583,823,823,823,823,3
|
|
20240610,092800,1217114,823,823,823,823,0
|
|
20240610,092700,1217114,823,823,823,823,0
|
|
20240610,092600,1217114,823,823,823,823,18
|
|
20240610,092500,1202300,823,823,823,823,0
|
|
20240610,092400,1202300,823,823,823,823,0
|
|
20240610,092300,1202300,823,823,823,823,0
|
|
20240610,092200,1202300,823,823,823,823,0
|
|
20240610,092100,1202300,823,823,823,823,18
|
|
20240610,092000,1187486,823,823,823,823,1
|
|
20240610,091900,1186663,823,823,823,823,0
|
|
20240610,091800,1186663,823,823,823,823,0
|
|
20240610,091700,1186663,823,823,823,823,0
|
|
20240610,091600,1186663,823,823,823,823,1
|
|
20240610,091500,1185840,825,825,825,825,0
|
|
20240610,091400,1185840,825,825,825,825,0
|
|
20240610,091300,1185840,825,825,825,825,0
|
|
20240610,091200,1185840,825,825,825,825,0
|
|
20240610,091100,1185840,825,825,825,825,0
|
|
20240610,091000,1185840,825,825,825,825,0
|
|
20240610,090900,1185840,825,824,825,823,40
|
|
20240610,090800,1152855,825,825,825,825,0
|
|
20240610,090700,1152855,825,825,825,825,0
|
|
20240610,090600,1152855,825,825,825,825,0
|
|
20240610,090500,1152855,825,825,825,825,0
|
|
20240610,090400,1152855,825,825,825,825,2
|
|
20240610,090300,1151205,826,827,827,826,508
|
|
20240610,090200,731596,826,826,826,826,3
|
|
20240610,090100,729118,826,826,826,826,1
|
|
20240610,090000,728292,822,822,822,822,886
|