603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190000,271099692,714,714,714,714,884
|
|
20240610,185900,271099692,714,714,714,714,0
|
|
20240610,185800,271099692,714,714,714,714,0
|
|
20240610,185700,271099692,714,714,714,714,0
|
|
20240610,185600,271099692,714,714,714,714,0
|
|
20240610,185500,271099692,714,714,714,714,0
|
|
20240610,185400,271099692,714,714,714,714,0
|
|
20240610,185300,271099692,714,714,714,714,0
|
|
20240610,185200,271099692,714,714,714,714,0
|
|
20240610,185100,271099692,714,714,714,714,0
|
|
20240610,185000,271099692,714,714,714,714,0
|
|
20240610,184900,271099692,714,714,714,714,0
|
|
20240610,184800,271099692,714,714,714,714,0
|
|
20240610,184700,271099692,714,714,714,714,0
|
|
20240610,184600,271099692,714,714,714,714,0
|
|
20240610,184500,271099692,714,714,714,714,0
|
|
20240610,184400,271099692,714,714,714,714,0
|
|
20240610,184300,271099692,714,714,714,714,0
|
|
20240610,184200,271099692,714,714,714,714,0
|
|
20240610,184100,271099692,714,714,714,714,0
|
|
20240610,184000,271099692,714,714,714,714,0
|
|
20240610,183900,271099692,714,714,714,714,0
|
|
20240610,183800,271099692,714,714,714,714,0
|
|
20240610,183700,271099692,714,714,714,714,0
|
|
20240610,183600,271099692,714,714,714,714,0
|
|
20240610,183500,271099692,714,714,714,714,0
|
|
20240610,183400,271099692,714,714,714,714,0
|
|
20240610,183300,271099692,714,714,714,714,0
|
|
20240610,183200,271099692,714,714,714,714,0
|
|
20240610,183100,271099692,714,714,714,714,0
|
|
20240610,183000,271099692,714,714,714,714,884
|
|
20240610,182900,271099692,714,714,714,714,0
|
|
20240610,182800,271099692,714,714,714,714,0
|
|
20240610,182700,271099692,714,714,714,714,0
|
|
20240610,182600,271099692,714,714,714,714,0
|
|
20240610,182500,271099692,714,714,714,714,0
|
|
20240610,182400,271099692,714,714,714,714,0
|
|
20240610,182300,271099692,714,714,714,714,0
|
|
20240610,182200,271099692,714,714,714,714,0
|
|
20240610,182100,271099692,714,714,714,714,0
|
|
20240610,182000,271099692,714,714,714,714,0
|
|
20240610,181900,271099692,714,714,714,714,0
|
|
20240610,181800,271099692,714,714,714,714,0
|
|
20240610,181700,271099692,714,714,714,714,0
|
|
20240610,181600,271099692,714,714,714,714,0
|
|
20240610,181500,271099692,714,714,714,714,0
|
|
20240610,181400,271099692,714,714,714,714,0
|
|
20240610,181300,271099692,714,714,714,714,0
|
|
20240610,181200,271099692,714,714,714,714,0
|
|
20240610,181100,271099692,714,714,714,714,0
|
|
20240610,181000,271099692,714,714,714,714,0
|
|
20240610,180900,271099692,714,714,714,714,0
|
|
20240610,180800,271099692,714,714,714,714,0
|
|
20240610,180700,271099692,714,714,714,714,0
|
|
20240610,180600,271099692,714,714,714,714,0
|
|
20240610,180500,271099692,714,714,714,714,0
|
|
20240610,180400,271099692,714,714,714,714,0
|
|
20240610,180300,271099692,714,714,714,714,0
|
|
20240610,180200,271099692,714,714,714,714,0
|
|
20240610,180100,271099692,714,714,714,714,0
|
|
20240610,180000,271099692,714,714,714,714,884
|
|
20240610,175900,271099692,714,714,714,714,0
|
|
20240610,175800,271099692,714,714,714,714,0
|
|
20240610,175700,271099692,714,714,714,714,0
|
|
20240610,175600,271099692,714,714,714,714,0
|
|
20240610,175500,271099692,714,714,714,714,0
|
|
20240610,175400,271099692,714,714,714,714,0
|
|
20240610,175300,271099692,714,714,714,714,0
|
|
20240610,175200,271099692,714,714,714,714,0
|
|
20240610,175100,271099692,714,714,714,714,0
|
|
20240610,175000,271099692,714,714,714,714,0
|
|
20240610,174900,271099692,714,714,714,714,0
|
|
20240610,174800,271099692,714,714,714,714,0
|
|
20240610,174700,271099692,714,714,714,714,0
|
|
20240610,174600,271099692,714,714,714,714,0
|
|
20240610,174500,271099692,714,714,714,714,0
|
|
20240610,174400,271099692,714,714,714,714,0
|
|
20240610,174300,271099692,714,714,714,714,0
|
|
20240610,174200,271099692,714,714,714,714,0
|
|
20240610,174100,271099692,714,714,714,714,0
|
|
20240610,174000,271099692,714,714,714,714,0
|
|
20240610,173900,271099692,714,714,714,714,0
|
|
20240610,173800,271099692,714,714,714,714,0
|
|
20240610,173700,271099692,714,714,714,714,0
|
|
20240610,173600,271099692,714,714,714,714,0
|
|
20240610,173500,271099692,714,714,714,714,0
|
|
20240610,173400,271099692,714,714,714,714,0
|
|
20240610,173300,271099692,714,714,714,714,0
|
|
20240610,173200,271099692,714,714,714,714,0
|
|
20240610,173100,271099692,714,714,714,714,0
|
|
20240610,173000,271099692,714,714,714,714,884
|
|
20240610,172900,271099692,714,714,714,714,0
|
|
20240610,172800,271099692,714,714,714,714,0
|
|
20240610,172700,271099692,714,714,714,714,0
|
|
20240610,172600,271099692,714,714,714,714,0
|
|
20240610,172500,271099692,714,714,714,714,0
|
|
20240610,172400,271099692,714,714,714,714,0
|
|
20240610,172300,271099692,714,714,714,714,0
|
|
20240610,172200,271099692,714,714,714,714,0
|
|
20240610,172100,271099692,714,714,714,714,0
|
|
20240610,172000,271099692,714,714,714,714,0
|
|
20240610,171900,271099692,714,714,714,714,0
|
|
20240610,171800,271099692,714,714,714,714,0
|
|
20240610,171700,271099692,714,714,714,714,0
|
|
20240610,171600,271099692,714,714,714,714,0
|
|
20240610,171500,271099692,714,714,714,714,0
|
|
20240610,171400,271099692,714,714,714,714,0
|
|
20240610,171300,271099692,714,714,714,714,0
|
|
20240610,171200,271099692,714,714,714,714,0
|
|
20240610,171100,271099692,714,714,714,714,0
|
|
20240610,171000,271099692,714,714,714,714,0
|
|
20240610,170900,271099692,714,714,714,714,0
|
|
20240610,170800,271099692,714,714,714,714,0
|
|
20240610,170700,271099692,714,714,714,714,0
|
|
20240610,170600,271099692,714,714,714,714,0
|
|
20240610,170500,271099692,714,714,714,714,0
|
|
20240610,170400,271099692,714,714,714,714,0
|
|
20240610,170300,271099692,714,714,714,714,0
|
|
20240610,170200,271099692,714,714,714,714,0
|
|
20240610,170100,271099692,714,714,714,714,0
|
|
20240610,170000,271099692,714,714,714,714,884
|
|
20240610,165900,271099692,714,714,714,714,0
|
|
20240610,165800,271099692,714,714,714,714,0
|
|
20240610,165700,271099692,714,714,714,714,0
|
|
20240610,165600,271099692,714,714,714,714,0
|
|
20240610,165500,271099692,714,714,714,714,0
|
|
20240610,165400,271099692,714,714,714,714,0
|
|
20240610,165300,271099692,714,714,714,714,0
|
|
20240610,165200,271099692,714,714,714,714,0
|
|
20240610,165100,271099692,714,714,714,714,0
|
|
20240610,165000,271099692,714,714,714,714,0
|
|
20240610,164900,271099692,714,714,714,714,0
|
|
20240610,164800,271099692,714,714,714,714,0
|
|
20240610,164700,271099692,714,714,714,714,0
|
|
20240610,164600,271099692,714,714,714,714,0
|
|
20240610,164500,271099692,714,714,714,714,0
|
|
20240610,164400,271099692,714,714,714,714,0
|
|
20240610,164300,271099692,714,714,714,714,0
|
|
20240610,164200,271099692,714,714,714,714,0
|
|
20240610,164100,271099692,714,714,714,714,0
|
|
20240610,164000,271099692,714,714,714,714,0
|
|
20240610,163900,271099692,714,714,714,714,0
|
|
20240610,163800,271099692,714,714,714,714,0
|
|
20240610,163700,271099692,714,714,714,714,0
|
|
20240610,163600,271099692,714,714,714,714,0
|
|
20240610,163500,271099692,714,714,714,714,0
|
|
20240610,163400,271099692,714,714,714,714,0
|
|
20240610,163300,271099692,714,714,714,714,0
|
|
20240610,163200,271099692,714,714,714,714,0
|
|
20240610,163100,271099692,714,714,714,714,0
|
|
20240610,163000,271099692,714,714,714,714,884
|
|
20240610,162900,271099692,714,714,714,714,0
|
|
20240610,162800,271099692,714,714,714,714,0
|
|
20240610,162700,271099692,714,714,714,714,0
|
|
20240610,162600,271099692,714,714,714,714,0
|
|
20240610,162500,271099692,714,714,714,714,0
|
|
20240610,162400,271099692,714,714,714,714,0
|
|
20240610,162300,271099692,714,714,714,714,0
|
|
20240610,162200,271099692,714,714,714,714,0
|
|
20240610,162100,271099692,714,714,714,714,0
|
|
20240610,162000,271099692,714,714,714,714,0
|
|
20240610,161900,271099692,714,714,714,714,0
|
|
20240610,161800,271099692,714,714,714,714,0
|
|
20240610,161700,271099692,714,714,714,714,0
|
|
20240610,161600,271099692,714,714,714,714,0
|
|
20240610,161500,271099692,714,714,714,714,0
|
|
20240610,161400,271099692,714,714,714,714,0
|
|
20240610,161300,271099692,714,714,714,714,0
|
|
20240610,161200,271099692,714,714,714,714,0
|
|
20240610,161100,271099692,714,714,714,714,0
|
|
20240610,161000,271099692,714,714,714,714,0
|
|
20240610,160900,271099692,714,714,714,714,0
|
|
20240610,160800,271099692,714,714,714,714,0
|
|
20240610,160700,271099692,714,714,714,714,0
|
|
20240610,160600,271099692,714,714,714,714,0
|
|
20240610,160500,271099692,714,714,714,714,0
|
|
20240610,160400,271099692,714,714,714,714,0
|
|
20240610,160300,271099692,714,714,714,714,0
|
|
20240610,160200,271099692,714,714,714,714,0
|
|
20240610,160100,271099692,714,714,714,714,0
|
|
20240610,160000,271099692,714,714,714,714,884
|
|
20240610,155900,271099692,714,714,714,714,0
|
|
20240610,155800,271099692,714,714,714,714,0
|
|
20240610,155700,271099692,714,714,714,714,0
|
|
20240610,155600,271099692,714,714,714,714,0
|
|
20240610,155500,271099692,714,714,714,714,0
|
|
20240610,155400,271099692,714,714,714,714,0
|
|
20240610,155300,271099692,714,714,714,714,0
|
|
20240610,155200,271099692,714,714,714,714,0
|
|
20240610,155100,271099692,714,714,714,714,0
|
|
20240610,155000,271099692,714,714,714,714,0
|
|
20240610,154900,271099692,714,714,714,714,0
|
|
20240610,154800,271099692,714,714,714,714,0
|
|
20240610,154700,271099692,714,714,714,714,0
|
|
20240610,154600,271099692,714,714,714,714,0
|
|
20240610,154500,271099692,714,714,714,714,0
|
|
20240610,154400,271099692,714,714,714,714,0
|
|
20240610,154300,271099692,714,714,714,714,0
|
|
20240610,154200,271099692,714,714,714,714,0
|
|
20240610,154100,271099692,714,714,714,714,0
|
|
20240610,154000,271099692,714,714,714,714,0
|
|
20240610,153900,271099692,714,714,714,714,0
|
|
20240610,153800,271099692,714,714,714,714,0
|
|
20240610,153700,271099692,714,714,714,714,0
|
|
20240610,153600,271099692,714,714,714,714,0
|
|
20240610,153500,271099692,714,714,714,714,0
|
|
20240610,153400,271099692,714,714,714,714,0
|
|
20240610,153300,271099692,714,714,714,714,0
|
|
20240610,153200,271099692,714,714,714,714,0
|
|
20240610,153100,271099692,714,714,714,714,0
|
|
20240610,153000,271099692,714,714,714,714,1768
|
|
20240610,152900,270468516,714,714,714,714,0
|
|
20240610,152800,270468516,714,714,714,714,0
|
|
20240610,152700,270468516,714,714,714,714,0
|
|
20240610,152600,270468516,714,714,714,714,0
|
|
20240610,152500,270468516,714,714,714,714,0
|
|
20240610,152400,270468516,714,714,714,714,0
|
|
20240610,152300,270468516,714,714,714,714,0
|
|
20240610,152200,270468516,714,714,714,714,0
|
|
20240610,152100,270468516,714,714,714,714,0
|
|
20240610,152000,270468516,714,714,714,714,0
|
|
20240610,151900,270468516,714,710,714,710,5780
|
|
20240610,151800,266356169,710,710,710,710,3
|
|
20240610,151700,266354039,710,710,710,710,55
|
|
20240610,151600,266314989,710,705,711,704,724
|
|
20240610,151500,265804716,711,711,711,711,0
|
|
20240610,151400,265804716,711,711,711,711,4
|
|
20240610,151300,265801872,710,710,710,710,101
|
|
20240610,151200,265730162,710,710,710,710,3
|
|
20240610,151100,265728032,710,710,710,710,3
|
|
20240610,151000,265725902,709,708,710,708,810
|
|
20240610,150900,265151639,709,708,709,708,13
|
|
20240610,150800,265142425,708,709,709,708,936
|
|
20240610,150700,264479316,709,709,709,709,52
|
|
20240610,150600,264442448,711,711,711,711,2
|
|
20240610,150500,264441026,711,710,711,710,20
|
|
20240610,150400,264426816,710,710,710,710,30
|
|
20240610,150300,264405516,710,710,710,710,5
|
|
20240610,150200,264401966,710,710,710,710,0
|
|
20240610,150100,264401966,710,710,710,710,0
|
|
20240610,150000,264401966,710,710,710,710,1
|
|
20240610,145900,264401256,709,709,709,709,0
|
|
20240610,145800,264401256,709,710,710,709,86
|
|
20240610,145700,264340281,710,710,710,710,1
|
|
20240610,145600,264339571,710,710,710,710,0
|
|
20240610,145500,264339571,710,710,710,710,10
|
|
20240610,145400,264332471,710,710,710,710,10
|
|
20240610,145300,264325371,709,709,709,709,10
|
|
20240610,145200,264318281,709,710,710,709,12
|
|
20240610,145100,264309763,710,710,711,709,14
|
|
20240610,145000,264299823,710,710,711,710,22
|
|
20240610,144900,264284202,710,710,710,710,5
|
|
20240610,144800,264280652,710,710,710,710,0
|
|
20240610,144700,264280652,710,710,710,710,102
|
|
20240610,144600,264208232,710,710,710,710,0
|
|
20240610,144500,264208232,710,710,710,710,23
|
|
20240610,144400,264191902,710,710,710,710,0
|
|
20240610,144300,264191902,710,710,710,710,0
|
|
20240610,144200,264191902,710,710,710,710,0
|
|
20240610,144100,264191902,710,710,710,710,0
|
|
20240610,144000,264191902,710,710,710,710,0
|
|
20240610,143900,264191902,710,710,710,710,0
|
|
20240610,143800,264191902,710,710,710,710,10
|
|
20240610,143700,264184802,710,710,710,710,1
|
|
20240610,143600,264184092,711,711,711,711,10
|
|
20240610,143500,264176982,711,711,711,711,0
|
|
20240610,143400,264176982,711,711,711,711,1
|
|
20240610,143300,264176271,709,709,709,709,0
|
|
20240610,143200,264176271,709,709,709,709,1
|
|
20240610,143100,264175562,712,712,712,712,0
|
|
20240610,143000,264175562,712,711,712,711,13
|
|
20240610,142900,264166317,712,709,712,709,3034
|
|
20240610,142800,262008454,709,709,709,709,473
|
|
20240610,142700,261673097,704,704,704,704,395
|
|
20240610,142600,261395017,707,705,707,705,5575
|
|
20240610,142500,257456770,702,702,702,702,99
|
|
20240610,142400,257387272,702,703,703,702,3375
|
|
20240610,142300,255017544,703,703,703,703,201
|
|
20240610,142200,254876241,703,703,703,703,1000
|
|
20240610,142100,254173241,703,703,703,703,0
|
|
20240610,142000,254173241,703,703,703,703,110
|
|
20240610,141900,254095911,703,703,703,703,0
|
|
20240610,141800,254095911,703,705,705,703,2190
|
|
20240610,141700,252554814,707,707,707,707,0
|
|
20240610,141600,252554814,707,707,707,707,0
|
|
20240610,141500,252554814,707,707,707,707,12
|
|
20240610,141400,252546330,707,707,707,707,0
|
|
20240610,141300,252546330,707,707,707,707,0
|
|
20240610,141200,252546330,707,707,707,707,100
|
|
20240610,141100,252475630,707,707,707,707,100
|
|
20240610,141000,252404930,707,707,707,706,153
|
|
20240610,140900,252296801,710,710,710,710,0
|
|
20240610,140800,252296801,710,710,710,710,0
|
|
20240610,140700,252296801,710,710,710,710,0
|
|
20240610,140600,252296801,710,710,710,710,0
|
|
20240610,140500,252296801,710,710,710,710,0
|
|
20240610,140400,252296801,710,710,710,710,0
|
|
20240610,140300,252296801,710,710,710,710,0
|
|
20240610,140200,252296801,710,710,710,710,0
|
|
20240610,140100,252296801,710,710,710,710,0
|
|
20240610,140000,252296801,710,710,710,710,1
|
|
20240610,135900,252296091,710,710,710,710,0
|
|
20240610,135800,252296091,710,710,710,710,479
|
|
20240610,135700,251956001,710,710,710,710,20
|
|
20240610,135600,251941801,710,710,710,710,0
|
|
20240610,135500,251941801,710,710,710,710,9
|
|
20240610,135400,251935411,710,710,710,710,0
|
|
20240610,135300,251935411,710,710,710,710,0
|
|
20240610,135200,251935411,710,710,710,710,10
|
|
20240610,135100,251928311,710,710,710,710,10
|
|
20240610,135000,251921211,710,710,710,710,0
|
|
20240610,134900,251921211,710,710,710,710,0
|
|
20240610,134800,251921211,710,710,710,710,0
|
|
20240610,134700,251921211,710,710,710,710,0
|
|
20240610,134600,251921211,710,710,710,710,0
|
|
20240610,134500,251921211,710,710,710,710,0
|
|
20240610,134400,251921211,710,710,710,710,0
|
|
20240610,134300,251921211,710,710,710,710,0
|
|
20240610,134200,251921211,710,710,710,710,0
|
|
20240610,134100,251921211,710,710,710,710,0
|
|
20240610,134000,251921211,710,709,710,709,279
|
|
20240610,133900,251723123,710,710,710,710,0
|
|
20240610,133800,251723123,710,710,710,710,0
|
|
20240610,133700,251723123,710,710,710,710,30
|
|
20240610,133600,251701823,710,710,710,710,0
|
|
20240610,133500,251701823,710,710,710,710,20
|
|
20240610,133400,251687623,710,710,710,710,0
|
|
20240610,133300,251687623,710,710,710,710,0
|
|
20240610,133200,251687623,710,710,710,710,1
|
|
20240610,133100,251686913,709,709,709,709,1901
|
|
20240610,133000,250339104,709,709,709,709,0
|
|
20240610,132900,250339104,709,709,709,709,470
|
|
20240610,132800,250005874,709,709,709,709,0
|
|
20240610,132700,250005874,709,709,709,709,0
|
|
20240610,132600,250005874,709,708,709,708,50
|
|
20240610,132500,249970447,709,709,709,709,0
|
|
20240610,132400,249970447,709,709,709,709,0
|
|
20240610,132300,249970447,709,709,709,709,0
|
|
20240610,132200,249970447,709,709,709,709,0
|
|
20240610,132100,249970447,709,709,709,709,0
|
|
20240610,132000,249970447,709,709,709,709,0
|
|
20240610,131900,249970447,709,709,709,709,0
|
|
20240610,131800,249970447,709,709,709,709,1999
|
|
20240610,131700,248553156,709,709,709,709,1
|
|
20240610,131600,248552447,709,709,709,709,0
|
|
20240610,131500,248552447,709,709,709,709,0
|
|
20240610,131400,248552447,709,709,709,709,0
|
|
20240610,131300,248552447,709,709,709,709,0
|
|
20240610,131200,248552447,709,708,709,708,1647
|
|
20240610,131100,247386369,708,707,708,707,3542
|
|
20240610,131000,244880278,707,706,707,706,3689
|
|
20240610,130900,242275544,704,704,704,704,1
|
|
20240610,130800,242274840,706,706,706,706,0
|
|
20240610,130700,242274840,706,706,706,706,0
|
|
20240610,130600,242274840,706,706,706,706,0
|
|
20240610,130500,242274840,706,706,706,706,0
|
|
20240610,130400,242274840,706,706,706,706,0
|
|
20240610,130300,242274840,706,706,706,706,10
|
|
20240610,130200,242267780,706,706,706,706,0
|
|
20240610,130100,242267780,706,706,706,706,15
|
|
20240610,130000,242257190,704,704,704,704,0
|
|
20240610,125900,242257190,704,704,704,704,0
|
|
20240610,125800,242257190,704,704,704,704,0
|
|
20240610,125700,242257190,704,704,704,704,0
|
|
20240610,125600,242257190,704,704,704,704,0
|
|
20240610,125500,242257190,704,704,704,704,32
|
|
20240610,125400,242234662,705,705,705,705,100
|
|
20240610,125300,242164162,706,706,706,706,1
|
|
20240610,125200,242163456,705,705,705,705,0
|
|
20240610,125100,242163456,705,705,705,705,0
|
|
20240610,125000,242163456,705,705,705,705,1261
|
|
20240610,124900,241274451,705,705,705,705,0
|
|
20240610,124800,241274451,705,705,705,705,0
|
|
20240610,124700,241274451,705,705,705,705,0
|
|
20240610,124600,241274451,705,705,705,705,0
|
|
20240610,124500,241274451,705,705,705,705,0
|
|
20240610,124400,241274451,705,705,705,705,0
|
|
20240610,124300,241274451,705,705,705,705,0
|
|
20240610,124200,241274451,705,705,705,705,1
|
|
20240610,124100,241273746,705,705,705,705,4
|
|
20240610,124000,241270926,705,705,705,705,0
|
|
20240610,123900,241270926,705,705,705,705,0
|
|
20240610,123800,241270926,705,705,705,705,0
|
|
20240610,123700,241270926,705,705,705,705,0
|
|
20240610,123600,241270926,705,705,705,705,0
|
|
20240610,123500,241270926,705,705,705,705,0
|
|
20240610,123400,241270926,705,705,705,705,0
|
|
20240610,123300,241270926,705,703,705,703,13671
|
|
20240610,123200,231657678,703,701,703,701,3130
|
|
20240610,123100,229463546,703,703,703,703,20
|
|
20240610,123000,229449486,703,703,703,703,32
|
|
20240610,122900,229426990,703,701,703,701,1001
|
|
20240610,122800,228725287,703,703,703,703,100
|
|
20240610,122700,228654987,703,703,703,703,5
|
|
20240610,122600,228651472,703,703,703,703,0
|
|
20240610,122500,228651472,703,703,703,703,0
|
|
20240610,122400,228651472,703,703,703,703,30
|
|
20240610,122300,228630382,703,703,703,703,0
|
|
20240610,122200,228630382,703,703,703,703,120
|
|
20240610,122100,228546022,703,703,703,703,0
|
|
20240610,122000,228546022,703,703,703,703,0
|
|
20240610,121900,228546022,703,703,703,703,0
|
|
20240610,121800,228546022,703,701,703,701,21
|
|
20240610,121700,228531299,698,698,698,698,0
|
|
20240610,121600,228531299,698,698,698,698,0
|
|
20240610,121500,228531299,698,698,698,698,0
|
|
20240610,121400,228531299,698,698,698,698,0
|
|
20240610,121300,228531299,698,698,698,698,0
|
|
20240610,121200,228531299,698,698,698,698,0
|
|
20240610,121100,228531299,698,698,698,698,0
|
|
20240610,121000,228531299,698,698,698,698,0
|
|
20240610,120900,228531299,698,700,700,698,2998
|
|
20240610,120800,226438689,704,704,704,704,0
|
|
20240610,120700,226438689,704,704,704,704,0
|
|
20240610,120600,226438689,704,704,704,704,0
|
|
20240610,120500,226438689,704,701,704,698,3052
|
|
20240610,120400,224299554,702,702,702,702,0
|
|
20240610,120300,224299554,702,702,702,702,0
|
|
20240610,120200,224299554,702,702,702,702,0
|
|
20240610,120100,224299554,702,702,702,702,0
|
|
20240610,120000,224299554,702,702,702,702,0
|
|
20240610,115900,224299554,702,702,702,702,0
|
|
20240610,115800,224299554,702,702,702,702,0
|
|
20240610,115700,224299554,702,702,702,702,0
|
|
20240610,115600,224299554,702,702,702,702,0
|
|
20240610,115500,224299554,702,702,702,702,0
|
|
20240610,115400,224299554,702,702,702,702,0
|
|
20240610,115300,224299554,702,702,702,702,0
|
|
20240610,115200,224299554,702,702,702,702,21
|
|
20240610,115100,224284812,703,703,703,703,0
|
|
20240610,115000,224284812,703,703,703,703,0
|
|
20240610,114900,224284812,703,703,703,703,0
|
|
20240610,114800,224284812,703,703,703,703,0
|
|
20240610,114700,224284812,703,703,703,703,10
|
|
20240610,114600,224277782,702,702,702,702,0
|
|
20240610,114500,224277782,702,702,702,702,0
|
|
20240610,114400,224277782,702,702,702,702,0
|
|
20240610,114300,224277782,702,702,702,702,0
|
|
20240610,114200,224277782,702,702,702,702,0
|
|
20240610,114100,224277782,702,702,702,702,10
|
|
20240610,114000,224270762,702,702,702,702,0
|
|
20240610,113900,224270762,702,702,702,702,15
|
|
20240610,113800,224260232,702,702,702,702,10
|
|
20240610,113700,224253212,703,703,703,703,0
|
|
20240610,113600,224253212,703,703,703,703,0
|
|
20240610,113500,224253212,703,703,703,703,10
|
|
20240610,113400,224246182,703,702,703,700,1501
|
|
20240610,113300,223194210,703,703,703,703,0
|
|
20240610,113200,223194210,703,703,703,703,10
|
|
20240610,113100,223187180,703,703,703,703,0
|
|
20240610,113000,223187180,703,703,703,703,0
|
|
20240610,112900,223187180,703,703,703,703,1
|
|
20240610,112800,223186477,703,703,703,703,54
|
|
20240610,112700,223148515,703,703,703,703,3
|
|
20240610,112600,223146406,703,703,703,703,10
|
|
20240610,112500,223139376,703,703,703,703,20
|
|
20240610,112400,223125316,703,703,703,703,15
|
|
20240610,112300,223114771,703,703,703,703,0
|
|
20240610,112200,223114771,703,703,703,703,0
|
|
20240610,112100,223114771,703,703,703,703,0
|
|
20240610,112000,223114771,703,703,703,703,0
|
|
20240610,111900,223114771,703,703,703,703,0
|
|
20240610,111800,223114771,703,703,703,703,0
|
|
20240610,111700,223114771,703,703,703,703,0
|
|
20240610,111600,223114771,703,703,703,703,50
|
|
20240610,111500,223079621,703,703,703,703,1
|
|
20240610,111400,223078918,704,704,704,704,0
|
|
20240610,111300,223078918,704,704,704,704,0
|
|
20240610,111200,223078918,704,704,704,704,0
|
|
20240610,111100,223078918,704,704,704,704,0
|
|
20240610,111000,223078918,704,704,704,704,0
|
|
20240610,110900,223078918,704,704,704,704,4
|
|
20240610,110800,223076102,703,703,703,703,0
|
|
20240610,110700,223076102,703,703,703,703,266
|
|
20240610,110600,222889104,703,703,703,703,0
|
|
20240610,110500,222889104,703,703,703,703,0
|
|
20240610,110400,222889104,703,703,703,703,142
|
|
20240610,110300,222789278,703,703,703,703,3
|
|
20240610,110200,222787169,702,702,702,702,17
|
|
20240610,110100,222775235,702,702,702,702,50
|
|
20240610,110000,222740135,702,702,702,702,7
|
|
20240610,105900,222735221,702,702,702,702,0
|
|
20240610,105800,222735221,702,702,702,702,19
|
|
20240610,105700,222721883,702,702,702,702,700
|
|
20240610,105600,222230483,701,701,701,701,42
|
|
20240610,105500,222201041,701,701,701,701,300
|
|
20240610,105400,221990741,701,701,701,701,0
|
|
20240610,105300,221990741,701,701,701,701,6
|
|
20240610,105200,221986535,701,700,701,700,47
|
|
20240610,105100,221953602,700,700,700,700,0
|
|
20240610,105000,221953602,700,700,700,700,0
|
|
20240610,104900,221953602,700,700,700,700,900
|
|
20240610,104800,221323602,699,699,699,699,0
|
|
20240610,104700,221323602,699,699,699,699,68
|
|
20240610,104600,221276070,699,699,699,699,86
|
|
20240610,104500,221215956,699,699,699,699,116
|
|
20240610,104400,221134872,695,695,695,695,0
|
|
20240610,104300,221134872,695,696,696,695,6603
|
|
20240610,104200,216545784,700,700,700,700,0
|
|
20240610,104100,216545784,700,700,700,700,0
|
|
20240610,104000,216545784,700,700,700,700,100
|
|
20240610,103900,216475784,694,699,699,694,28414
|
|
20240610,103800,196749138,699,699,699,699,144
|
|
20240610,103700,196648482,699,696,699,696,5594
|
|
20240610,103600,192754323,700,698,700,696,9904
|
|
20240610,103500,185859053,701,701,701,701,0
|
|
20240610,103400,185859053,701,701,701,701,1
|
|
20240610,103300,185858352,701,701,701,701,37
|
|
20240610,103200,185832415,701,701,701,701,100
|
|
20240610,103100,185762315,699,699,699,699,0
|
|
20240610,103000,185762315,699,699,699,699,137
|
|
20240610,102900,185666552,695,695,698,695,570
|
|
20240610,102800,185270396,695,699,699,695,6922
|
|
20240610,102700,180458700,696,698,698,696,3000
|
|
20240610,102600,178369761,697,697,697,697,0
|
|
20240610,102500,178369761,697,697,697,697,0
|
|
20240610,102400,178369761,697,700,700,697,11483
|
|
20240610,102300,170363162,700,702,702,700,393
|
|
20240610,102200,170087897,702,702,702,702,0
|
|
20240610,102100,170087897,702,702,702,702,2
|
|
20240610,102000,170086493,701,701,701,701,8
|
|
20240610,101900,170080885,702,702,702,702,108
|
|
20240610,101800,170005069,701,701,701,701,100
|
|
20240610,101700,169934969,702,702,702,702,1
|
|
20240610,101600,169934267,698,698,698,698,5141
|
|
20240610,101500,166345849,697,701,701,697,3988
|
|
20240610,101400,163566197,706,698,706,694,27168
|
|
20240610,101300,144561702,694,700,700,694,12049
|
|
20240610,101200,136192608,700,700,700,700,0
|
|
20240610,101100,136192608,700,700,700,700,354
|
|
20240610,101000,135944808,695,695,695,695,0
|
|
20240610,100900,135944808,695,702,702,695,9048
|
|
20240610,100800,129634450,702,702,702,702,5
|
|
20240610,100700,129630940,702,702,702,702,20
|
|
20240610,100600,129616900,702,702,702,699,2965
|
|
20240610,100500,127544170,698,701,702,698,5136
|
|
20240610,100400,123958934,701,701,701,701,50
|
|
20240610,100300,123923884,701,701,701,701,14
|
|
20240610,100200,123914070,696,698,698,696,17840
|
|
20240610,100100,111491759,701,697,701,697,9688
|
|
20240610,100000,104738823,701,701,701,697,9266
|
|
20240610,095900,98274299,701,702,702,701,2210
|
|
20240610,095800,96723957,702,704,704,702,301
|
|
20240610,095700,96512055,704,702,704,702,7685
|
|
20240610,095600,91117061,702,702,702,702,81
|
|
20240610,095500,91060199,702,702,702,702,449
|
|
20240610,095400,90745001,702,702,702,702,1001
|
|
20240610,095300,90042299,702,702,702,702,200
|
|
20240610,095200,89901899,701,701,701,701,272
|
|
20240610,095100,89711227,701,701,701,701,1100
|
|
20240610,095000,88940127,701,701,701,701,3
|
|
20240610,094900,88938024,701,701,701,701,15
|
|
20240610,094800,88927509,701,701,701,701,254
|
|
20240610,094700,88749455,701,701,701,701,0
|
|
20240610,094600,88749455,701,701,701,701,0
|
|
20240610,094500,88749455,701,701,701,701,34
|
|
20240610,094400,88725621,699,699,699,699,100
|
|
20240610,094300,88655721,701,701,701,701,50
|
|
20240610,094200,88620671,701,701,701,701,302
|
|
20240610,094100,88408969,701,701,701,701,2
|
|
20240610,094000,88407567,699,700,700,699,390
|
|
20240610,093900,88134819,699,699,699,699,0
|
|
20240610,093800,88134819,699,699,699,699,0
|
|
20240610,093700,88134819,699,701,701,699,321
|
|
20240610,093600,87910198,701,701,701,700,310
|
|
20240610,093500,87692988,699,699,699,699,100
|
|
20240610,093400,87623088,702,700,702,700,540
|
|
20240610,093300,87244996,699,700,700,699,136
|
|
20240610,093200,87149862,700,700,700,700,436
|
|
20240610,093100,86844662,701,702,702,701,666
|
|
20240610,093000,86377135,702,702,702,702,695
|
|
20240610,092900,85889245,702,702,702,702,300
|
|
20240610,092800,85678645,702,702,702,702,50
|
|
20240610,092700,85643545,701,702,702,701,101
|
|
20240610,092600,85572644,702,701,702,701,1494
|
|
20240610,092500,84523956,696,696,696,696,0
|
|
20240610,092400,84523956,696,699,699,695,3540
|
|
20240610,092300,82062811,695,701,701,694,29777
|
|
20240610,092200,61266999,701,706,706,701,4653
|
|
20240610,092100,58000414,706,705,706,705,2878
|
|
20240610,092000,55969068,706,706,706,706,0
|
|
20240610,091900,55969068,706,705,706,705,300
|
|
20240610,091800,55757468,705,704,705,701,2800
|
|
20240610,091700,53790634,705,705,705,705,805
|
|
20240610,091600,53223109,705,704,705,704,7
|
|
20240610,091500,53218177,700,704,704,700,683
|
|
20240610,091400,52739361,700,701,704,700,759
|
|
20240610,091300,52207440,701,705,705,700,5261
|
|
20240610,091200,48523167,701,704,704,701,9000
|
|
20240610,091100,42206824,707,704,708,703,1358
|
|
20240610,091000,41251684,704,704,704,703,9364
|
|
20240610,090900,34660801,704,708,708,704,1706
|
|
20240610,090800,33459753,708,708,708,708,40
|
|
20240610,090700,33431433,703,708,708,700,37733
|
|
20240610,090600,6927697,708,708,708,708,411
|
|
20240610,090500,6636709,708,711,711,708,4542
|
|
20240610,090400,3414963,716,711,716,711,501
|
|
20240610,090300,3058747,716,716,716,716,17
|
|
20240610,090200,3046575,716,716,716,716,2
|
|
20240610,090100,3045143,716,711,716,711,2
|
|
20240610,090000,3043716,716,716,716,716,4251
|