606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190300,95074786,312,312,312,312,1312
|
|
20240604,190200,95074786,312,312,312,312,0
|
|
20240604,190100,95074786,312,312,312,312,0
|
|
20240604,190000,95074786,312,312,312,312,0
|
|
20240604,185900,95074786,312,312,312,312,0
|
|
20240604,185800,95074786,312,312,312,312,0
|
|
20240604,185700,95074786,312,312,312,312,0
|
|
20240604,185600,95074786,312,312,312,312,0
|
|
20240604,185500,95074786,312,312,312,312,0
|
|
20240604,185400,95074786,312,312,312,312,0
|
|
20240604,185300,95074786,312,312,312,312,0
|
|
20240604,185200,95074786,312,312,312,312,0
|
|
20240604,185100,95074786,312,312,312,312,0
|
|
20240604,185000,95074786,312,312,312,312,0
|
|
20240604,184900,95074786,312,312,312,312,0
|
|
20240604,184800,95074786,312,312,312,312,0
|
|
20240604,184700,95074786,312,312,312,312,0
|
|
20240604,184600,95074786,312,312,312,312,0
|
|
20240604,184500,95074786,312,312,312,312,0
|
|
20240604,184400,95074786,312,312,312,312,0
|
|
20240604,184300,95074786,312,312,312,312,0
|
|
20240604,184200,95074786,312,312,312,312,0
|
|
20240604,184100,95074786,312,312,312,312,0
|
|
20240604,184000,95074786,312,312,312,312,0
|
|
20240604,183900,95074786,312,312,312,312,0
|
|
20240604,183800,95074786,312,312,312,312,0
|
|
20240604,183700,95074786,312,312,312,312,0
|
|
20240604,183600,95074786,312,312,312,312,0
|
|
20240604,183500,95074786,312,312,312,312,0
|
|
20240604,183400,95074786,312,312,312,312,0
|
|
20240604,183300,95074786,312,312,312,312,1312
|
|
20240604,183200,95074786,312,312,312,312,0
|
|
20240604,183100,95074786,312,312,312,312,0
|
|
20240604,183000,95074786,312,312,312,312,0
|
|
20240604,182900,95074786,312,312,312,312,0
|
|
20240604,182800,95074786,312,312,312,312,0
|
|
20240604,182700,95074786,312,312,312,312,0
|
|
20240604,182600,95074786,312,312,312,312,0
|
|
20240604,182500,95074786,312,312,312,312,0
|
|
20240604,182400,95074786,312,312,312,312,0
|
|
20240604,182300,95074786,312,312,312,312,0
|
|
20240604,182200,95074786,312,312,312,312,0
|
|
20240604,182100,95074786,312,312,312,312,0
|
|
20240604,182000,95074786,312,312,312,312,0
|
|
20240604,181900,95074786,312,312,312,312,0
|
|
20240604,181800,95074786,312,312,312,312,0
|
|
20240604,181700,95074786,312,312,312,312,0
|
|
20240604,181600,95074786,312,312,312,312,0
|
|
20240604,181500,95074786,312,312,312,312,0
|
|
20240604,181400,95074786,312,312,312,312,0
|
|
20240604,181300,95074786,312,312,312,312,0
|
|
20240604,181200,95074786,312,312,312,312,0
|
|
20240604,181100,95074786,312,312,312,312,0
|
|
20240604,181000,95074786,312,312,312,312,0
|
|
20240604,180900,95074786,312,312,312,312,0
|
|
20240604,180800,95074786,312,312,312,312,0
|
|
20240604,180700,95074786,312,312,312,312,0
|
|
20240604,180600,95074786,312,312,312,312,0
|
|
20240604,180500,95074786,312,312,312,312,0
|
|
20240604,180400,95074786,312,312,312,312,0
|
|
20240604,180300,95074786,312,312,312,312,1312
|
|
20240604,180200,95074786,312,312,312,312,0
|
|
20240604,180100,95074786,312,312,312,312,0
|
|
20240604,180000,95074786,312,312,312,312,0
|
|
20240604,175900,95074786,312,312,312,312,0
|
|
20240604,175800,95074786,312,312,312,312,0
|
|
20240604,175700,95074786,312,312,312,312,0
|
|
20240604,175600,95074786,312,312,312,312,0
|
|
20240604,175500,95074786,312,312,312,312,0
|
|
20240604,175400,95074786,312,312,312,312,0
|
|
20240604,175300,95074786,312,312,312,312,0
|
|
20240604,175200,95074786,312,312,312,312,0
|
|
20240604,175100,95074786,312,312,312,312,0
|
|
20240604,175000,95074786,312,312,312,312,0
|
|
20240604,174900,95074786,312,312,312,312,0
|
|
20240604,174800,95074786,312,312,312,312,0
|
|
20240604,174700,95074786,312,312,312,312,0
|
|
20240604,174600,95074786,312,312,312,312,0
|
|
20240604,174500,95074786,312,312,312,312,0
|
|
20240604,174400,95074786,312,312,312,312,0
|
|
20240604,174300,95074786,312,312,312,312,0
|
|
20240604,174200,95074786,312,312,312,312,0
|
|
20240604,174100,95074786,312,312,312,312,0
|
|
20240604,174000,95074786,312,312,312,312,0
|
|
20240604,173900,95074786,312,312,312,312,0
|
|
20240604,173800,95074786,312,312,312,312,0
|
|
20240604,173700,95074786,312,312,312,312,0
|
|
20240604,173600,95074786,312,312,312,312,0
|
|
20240604,173500,95074786,312,312,312,312,0
|
|
20240604,173400,95074786,312,312,312,312,0
|
|
20240604,173300,95074786,312,312,312,312,1312
|
|
20240604,173200,95074786,312,312,312,312,0
|
|
20240604,173100,95074786,312,312,312,312,0
|
|
20240604,173000,95074786,312,312,312,312,0
|
|
20240604,172900,95074786,312,312,312,312,0
|
|
20240604,172800,95074786,312,312,312,312,0
|
|
20240604,172700,95074786,312,312,312,312,0
|
|
20240604,172600,95074786,312,312,312,312,0
|
|
20240604,172500,95074786,312,312,312,312,0
|
|
20240604,172400,95074786,312,312,312,312,0
|
|
20240604,172300,95074786,312,312,312,312,0
|
|
20240604,172200,95074786,312,312,312,312,0
|
|
20240604,172100,95074786,312,312,312,312,0
|
|
20240604,172000,95074786,312,312,312,312,0
|
|
20240604,171900,95074786,312,312,312,312,0
|
|
20240604,171800,95074786,312,312,312,312,0
|
|
20240604,171700,95074786,312,312,312,312,0
|
|
20240604,171600,95074786,312,312,312,312,0
|
|
20240604,171500,95074786,312,312,312,312,0
|
|
20240604,171400,95074786,312,312,312,312,0
|
|
20240604,171300,95074786,312,312,312,312,0
|
|
20240604,171200,95074786,312,312,312,312,0
|
|
20240604,171100,95074786,312,312,312,312,0
|
|
20240604,171000,95074786,312,312,312,312,0
|
|
20240604,170900,95074786,312,312,312,312,0
|
|
20240604,170800,95074786,312,312,312,312,0
|
|
20240604,170700,95074786,312,312,312,312,0
|
|
20240604,170600,95074786,312,312,312,312,0
|
|
20240604,170500,95074786,312,312,312,312,0
|
|
20240604,170400,95074786,312,312,312,312,0
|
|
20240604,170300,95074786,312,312,312,312,1312
|
|
20240604,170200,95074786,312,312,312,312,0
|
|
20240604,170100,95074786,312,312,312,312,0
|
|
20240604,170000,95074786,312,312,312,312,0
|
|
20240604,165900,95074786,312,312,312,312,0
|
|
20240604,165800,95074786,312,312,312,312,0
|
|
20240604,165700,95074786,312,312,312,312,0
|
|
20240604,165600,95074786,312,312,312,312,0
|
|
20240604,165500,95074786,312,312,312,312,0
|
|
20240604,165400,95074786,312,312,312,312,0
|
|
20240604,165300,95074786,312,312,312,312,0
|
|
20240604,165200,95074786,312,312,312,312,0
|
|
20240604,165100,95074786,312,312,312,312,0
|
|
20240604,165000,95074786,312,312,312,312,0
|
|
20240604,164900,95074786,312,312,312,312,0
|
|
20240604,164800,95074786,312,312,312,312,0
|
|
20240604,164700,95074786,312,312,312,312,0
|
|
20240604,164600,95074786,312,312,312,312,0
|
|
20240604,164500,95074786,312,312,312,312,0
|
|
20240604,164400,95074786,312,312,312,312,0
|
|
20240604,164300,95074786,312,312,312,312,0
|
|
20240604,164200,95074786,312,312,312,312,0
|
|
20240604,164100,95074786,312,312,312,312,0
|
|
20240604,164000,95074786,312,312,312,312,0
|
|
20240604,163900,95074786,312,312,312,312,0
|
|
20240604,163800,95074786,312,312,312,312,0
|
|
20240604,163700,95074786,312,312,312,312,0
|
|
20240604,163600,95074786,312,312,312,312,0
|
|
20240604,163500,95074786,312,312,312,312,0
|
|
20240604,163400,95074786,312,312,312,312,0
|
|
20240604,163300,95074786,312,312,312,312,1312
|
|
20240604,163200,95074786,312,312,312,312,0
|
|
20240604,163100,95074786,312,312,312,312,0
|
|
20240604,163000,95074786,312,312,312,312,0
|
|
20240604,162900,95074786,312,312,312,312,0
|
|
20240604,162800,95074786,312,312,312,312,0
|
|
20240604,162700,95074786,312,312,312,312,0
|
|
20240604,162600,95074786,312,312,312,312,0
|
|
20240604,162500,95074786,312,312,312,312,0
|
|
20240604,162400,95074786,312,312,312,312,0
|
|
20240604,162300,95074786,312,312,312,312,0
|
|
20240604,162200,95074786,312,312,312,312,0
|
|
20240604,162100,95074786,312,312,312,312,0
|
|
20240604,162000,95074786,312,312,312,312,0
|
|
20240604,161900,95074786,312,312,312,312,0
|
|
20240604,161800,95074786,312,312,312,312,0
|
|
20240604,161700,95074786,312,312,312,312,0
|
|
20240604,161600,95074786,312,312,312,312,0
|
|
20240604,161500,95074786,312,312,312,312,0
|
|
20240604,161400,95074786,312,312,312,312,0
|
|
20240604,161300,95074786,312,312,312,312,0
|
|
20240604,161200,95074786,312,312,312,312,0
|
|
20240604,161100,95074786,312,312,312,312,0
|
|
20240604,161000,95074786,312,312,312,312,0
|
|
20240604,160900,95074786,312,312,312,312,0
|
|
20240604,160800,95074786,312,312,312,312,0
|
|
20240604,160700,95074786,312,312,312,312,0
|
|
20240604,160600,95074786,312,312,312,312,0
|
|
20240604,160500,95074786,312,312,312,312,0
|
|
20240604,160400,95074786,312,312,312,312,0
|
|
20240604,160300,95074786,312,312,312,312,1312
|
|
20240604,160200,95074786,312,312,312,312,0
|
|
20240604,160100,95074786,312,312,312,312,0
|
|
20240604,160000,95074786,312,312,312,312,0
|
|
20240604,155900,95074786,312,312,312,312,0
|
|
20240604,155800,95074786,312,312,312,312,0
|
|
20240604,155700,95074786,312,312,312,312,0
|
|
20240604,155600,95074786,312,312,312,312,0
|
|
20240604,155500,95074786,312,312,312,312,0
|
|
20240604,155400,95074786,312,312,312,312,0
|
|
20240604,155300,95074786,312,312,312,312,0
|
|
20240604,155200,95074786,312,312,312,312,0
|
|
20240604,155100,95074786,312,312,312,312,0
|
|
20240604,155000,95074786,312,312,312,312,0
|
|
20240604,154900,95074786,312,312,312,312,0
|
|
20240604,154800,95074786,312,312,312,312,0
|
|
20240604,154700,95074786,312,312,312,312,0
|
|
20240604,154600,95074786,312,312,312,312,0
|
|
20240604,154500,95074786,312,312,312,312,0
|
|
20240604,154400,95074786,312,312,312,312,0
|
|
20240604,154300,95074786,312,312,312,312,0
|
|
20240604,154200,95074786,312,312,312,312,0
|
|
20240604,154100,95074786,312,312,312,312,0
|
|
20240604,154000,95074786,312,312,312,312,0
|
|
20240604,153900,95074786,312,312,312,312,0
|
|
20240604,153800,95074786,312,312,312,312,0
|
|
20240604,153700,95074786,312,312,312,312,0
|
|
20240604,153600,95074786,312,312,312,312,0
|
|
20240604,153500,95074786,312,312,312,312,0
|
|
20240604,153400,95074786,312,312,312,312,0
|
|
20240604,153300,95074786,312,312,312,312,1312
|
|
20240604,153200,95074786,312,312,312,312,0
|
|
20240604,153100,95074786,312,312,312,312,0
|
|
20240604,153000,95074786,312,312,312,312,1312
|
|
20240604,152900,94665442,313,313,313,313,0
|
|
20240604,152800,94665442,313,313,313,313,0
|
|
20240604,152700,94665442,313,313,313,313,0
|
|
20240604,152600,94665442,313,313,313,313,0
|
|
20240604,152500,94665442,313,313,313,313,0
|
|
20240604,152400,94665442,313,313,313,313,0
|
|
20240604,152300,94665442,313,313,313,313,0
|
|
20240604,152200,94665442,313,313,313,313,0
|
|
20240604,152100,94665442,313,313,313,313,0
|
|
20240604,152000,94665442,313,313,313,313,0
|
|
20240604,151900,94665442,313,313,313,312,52
|
|
20240604,151800,94649167,312,312,312,312,0
|
|
20240604,151700,94649167,312,312,312,312,0
|
|
20240604,151600,94649167,312,311,313,311,51
|
|
20240604,151500,94633294,312,312,312,312,72
|
|
20240604,151400,94610830,312,312,312,312,631
|
|
20240604,151300,94413958,313,313,313,313,0
|
|
20240604,151200,94413958,313,313,313,313,177
|
|
20240604,151100,94358557,313,313,313,313,1
|
|
20240604,151000,94358244,314,314,314,314,1
|
|
20240604,150900,94357930,310,313,313,310,90000
|
|
20240604,150800,66369324,313,313,313,313,2529
|
|
20240604,150700,65577747,315,315,315,315,0
|
|
20240604,150600,65577747,315,314,315,314,10
|
|
20240604,150500,65574604,314,314,314,314,20
|
|
20240604,150400,65568324,313,313,313,313,2741
|
|
20240604,150300,64710391,314,314,314,314,0
|
|
20240604,150200,64710391,314,314,314,314,0
|
|
20240604,150100,64710391,314,314,314,314,0
|
|
20240604,150000,64710391,314,314,314,314,4
|
|
20240604,145900,64709135,314,315,315,314,7256
|
|
20240604,145800,62430750,315,315,315,315,0
|
|
20240604,145700,62430750,315,315,315,315,90
|
|
20240604,145600,62402400,315,315,315,315,10
|
|
20240604,145500,62399250,315,315,315,315,1
|
|
20240604,145400,62398935,316,316,316,316,0
|
|
20240604,145300,62398935,316,316,316,316,0
|
|
20240604,145200,62398935,316,316,316,316,5
|
|
20240604,145100,62397355,316,316,316,316,3
|
|
20240604,145000,62396407,314,314,314,314,1258
|
|
20240604,144900,62001395,316,316,316,316,0
|
|
20240604,144800,62001395,316,314,316,314,3
|
|
20240604,144700,62000449,316,316,316,316,3
|
|
20240604,144600,61999501,316,316,316,316,0
|
|
20240604,144500,61999501,316,316,316,316,2
|
|
20240604,144400,61998869,316,316,316,314,8
|
|
20240604,144300,61996347,316,316,316,316,0
|
|
20240604,144200,61996347,316,315,316,315,233
|
|
20240604,144100,61922940,314,314,314,314,2
|
|
20240604,144000,61922312,315,315,315,315,1
|
|
20240604,143900,61921997,315,315,315,315,2
|
|
20240604,143800,61921367,315,315,315,315,1
|
|
20240604,143700,61921052,315,315,315,315,0
|
|
20240604,143600,61921052,315,315,315,315,0
|
|
20240604,143500,61921052,315,315,315,315,0
|
|
20240604,143400,61921052,315,315,315,315,0
|
|
20240604,143300,61921052,315,315,315,315,1
|
|
20240604,143200,61920737,314,314,314,314,0
|
|
20240604,143100,61920737,314,314,314,314,2
|
|
20240604,143000,61920109,315,315,315,315,0
|
|
20240604,142900,61920109,315,314,315,314,3
|
|
20240604,142800,61919166,315,315,315,315,0
|
|
20240604,142700,61919166,315,315,315,315,2
|
|
20240604,142600,61918536,315,315,315,315,0
|
|
20240604,142500,61918536,315,315,315,315,1
|
|
20240604,142400,61918221,315,315,315,315,2
|
|
20240604,142300,61917591,314,314,314,314,2
|
|
20240604,142200,61916963,316,316,316,316,1
|
|
20240604,142100,61916647,316,316,316,316,17
|
|
20240604,142000,61911275,316,316,316,316,54
|
|
20240604,141900,61894211,316,316,316,316,1
|
|
20240604,141800,61893895,315,314,315,314,12001
|
|
20240604,141700,58125580,316,316,316,316,0
|
|
20240604,141600,58125580,316,316,316,316,0
|
|
20240604,141500,58125580,316,316,316,316,100
|
|
20240604,141400,58093980,316,316,316,316,0
|
|
20240604,141300,58093980,316,316,316,316,0
|
|
20240604,141200,58093980,316,316,316,316,0
|
|
20240604,141100,58093980,316,316,316,316,0
|
|
20240604,141000,58093980,316,316,316,316,0
|
|
20240604,140900,58093980,316,316,316,316,0
|
|
20240604,140800,58093980,316,316,316,316,1
|
|
20240604,140700,58093664,316,315,316,315,23819
|
|
20240604,140600,50589750,316,316,316,316,0
|
|
20240604,140500,50589750,316,316,316,316,5
|
|
20240604,140400,50588170,316,316,316,316,0
|
|
20240604,140300,50588170,316,316,316,316,0
|
|
20240604,140200,50588170,316,316,316,316,10
|
|
20240604,140100,50585010,315,315,315,315,0
|
|
20240604,140000,50585010,315,315,315,315,0
|
|
20240604,135900,50585010,315,315,315,315,0
|
|
20240604,135800,50585010,315,315,315,315,12147
|
|
20240604,135700,46758705,315,315,315,315,26
|
|
20240604,135600,46750515,315,315,315,315,0
|
|
20240604,135500,46750515,315,315,315,315,0
|
|
20240604,135400,46750515,315,315,315,315,0
|
|
20240604,135300,46750515,315,315,315,315,13
|
|
20240604,135200,46746420,315,315,315,315,0
|
|
20240604,135100,46746420,315,315,315,315,0
|
|
20240604,135000,46746420,315,315,315,315,0
|
|
20240604,134900,46746420,315,315,315,315,0
|
|
20240604,134800,46746420,315,315,315,315,0
|
|
20240604,134700,46746420,315,315,315,315,0
|
|
20240604,134600,46746420,315,315,315,315,0
|
|
20240604,134500,46746420,315,315,315,315,0
|
|
20240604,134400,46746420,315,315,315,315,0
|
|
20240604,134300,46746420,315,315,315,315,0
|
|
20240604,134200,46746420,315,315,315,315,0
|
|
20240604,134100,46746420,315,315,315,315,1
|
|
20240604,134000,46746105,314,314,314,314,1000
|
|
20240604,133900,46432105,314,314,314,314,0
|
|
20240604,133800,46432105,314,314,314,314,0
|
|
20240604,133700,46432105,314,314,314,314,0
|
|
20240604,133600,46432105,314,314,314,314,0
|
|
20240604,133500,46432105,314,314,314,314,0
|
|
20240604,133400,46432105,314,314,314,314,0
|
|
20240604,133300,46432105,314,314,314,314,0
|
|
20240604,133200,46432105,314,314,314,314,0
|
|
20240604,133100,46432105,314,314,314,314,0
|
|
20240604,133000,46432105,314,314,314,314,0
|
|
20240604,132900,46432105,314,314,314,314,0
|
|
20240604,132800,46432105,314,314,314,314,0
|
|
20240604,132700,46432105,314,314,314,314,0
|
|
20240604,132600,46432105,314,314,314,314,0
|
|
20240604,132500,46432105,314,314,314,314,0
|
|
20240604,132400,46432105,314,314,314,314,0
|
|
20240604,132300,46432105,314,314,314,314,0
|
|
20240604,132200,46432105,314,314,314,314,2
|
|
20240604,132100,46431477,315,315,315,315,0
|
|
20240604,132000,46431477,315,315,315,315,0
|
|
20240604,131900,46431477,315,315,315,315,0
|
|
20240604,131800,46431477,315,315,315,315,0
|
|
20240604,131700,46431477,315,315,315,315,6
|
|
20240604,131600,46429587,314,314,314,314,0
|
|
20240604,131500,46429587,314,314,314,314,520
|
|
20240604,131400,46266307,314,314,314,314,0
|
|
20240604,131300,46266307,314,314,314,314,0
|
|
20240604,131200,46266307,314,314,314,314,0
|
|
20240604,131100,46266307,314,314,314,314,0
|
|
20240604,131000,46266307,314,314,314,314,0
|
|
20240604,130900,46266307,314,314,314,314,0
|
|
20240604,130800,46266307,314,314,314,314,0
|
|
20240604,130700,46266307,314,314,314,314,0
|
|
20240604,130600,46266307,314,314,314,314,0
|
|
20240604,130500,46266307,314,314,314,314,18777
|
|
20240604,130400,40370329,315,315,315,315,0
|
|
20240604,130300,40370329,315,315,315,315,984
|
|
20240604,130200,40060369,315,315,315,315,0
|
|
20240604,130100,40060369,315,315,315,315,0
|
|
20240604,130000,40060369,315,315,315,315,0
|
|
20240604,125900,40060369,315,314,315,314,2
|
|
20240604,125800,40059740,315,315,315,315,1
|
|
20240604,125700,40059425,315,315,315,315,1
|
|
20240604,125600,40059110,314,314,314,314,0
|
|
20240604,125500,40059110,314,314,314,314,0
|
|
20240604,125400,40059110,314,314,314,314,2366
|
|
20240604,125300,39316186,314,315,315,314,3
|
|
20240604,125200,39315243,314,314,314,314,0
|
|
20240604,125100,39315243,314,314,314,314,0
|
|
20240604,125000,39315243,314,314,314,314,0
|
|
20240604,124900,39315243,314,314,314,314,9000
|
|
20240604,124800,36489243,314,314,314,314,50
|
|
20240604,124700,36473543,314,314,314,314,0
|
|
20240604,124600,36473543,314,314,314,314,0
|
|
20240604,124500,36473543,314,314,314,314,1
|
|
20240604,124400,36473229,314,314,314,314,0
|
|
20240604,124300,36473229,314,314,314,314,0
|
|
20240604,124200,36473229,314,314,314,314,8000
|
|
20240604,124100,33961229,315,315,315,315,0
|
|
20240604,124000,33961229,315,315,315,315,0
|
|
20240604,123900,33961229,315,315,315,315,0
|
|
20240604,123800,33961229,315,314,315,314,4125
|
|
20240604,123700,32665977,314,314,314,314,4
|
|
20240604,123600,32664721,313,313,313,313,1
|
|
20240604,123500,32664408,314,314,314,314,0
|
|
20240604,123400,32664408,314,314,314,314,330
|
|
20240604,123300,32560788,313,313,313,313,0
|
|
20240604,123200,32560788,313,313,313,313,0
|
|
20240604,123100,32560788,313,313,313,313,10000
|
|
20240604,123000,29430788,314,314,314,314,0
|
|
20240604,122900,29430788,314,314,314,314,0
|
|
20240604,122800,29430788,314,314,314,314,10000
|
|
20240604,122700,26290788,314,314,314,314,0
|
|
20240604,122600,26290788,314,314,314,314,0
|
|
20240604,122500,26290788,314,314,314,314,4
|
|
20240604,122400,26289532,314,314,314,314,0
|
|
20240604,122300,26289532,314,314,314,314,0
|
|
20240604,122200,26289532,314,313,314,312,7002
|
|
20240604,122100,24103816,314,314,314,314,0
|
|
20240604,122000,24103816,314,314,314,314,0
|
|
20240604,121900,24103816,314,314,314,314,0
|
|
20240604,121800,24103816,314,314,314,314,0
|
|
20240604,121700,24103816,314,314,314,314,0
|
|
20240604,121600,24103816,314,314,314,314,0
|
|
20240604,121500,24103816,314,314,314,314,3
|
|
20240604,121400,24102874,314,314,314,314,0
|
|
20240604,121300,24102874,314,314,314,314,0
|
|
20240604,121200,24102874,314,314,314,314,0
|
|
20240604,121100,24102874,314,314,314,314,0
|
|
20240604,121000,24102874,314,314,314,314,0
|
|
20240604,120900,24102874,314,314,314,314,0
|
|
20240604,120800,24102874,314,314,314,314,0
|
|
20240604,120700,24102874,314,314,314,314,1
|
|
20240604,120600,24102560,312,312,312,312,2
|
|
20240604,120500,24101936,314,314,314,314,0
|
|
20240604,120400,24101936,314,314,314,314,0
|
|
20240604,120300,24101936,314,314,314,314,0
|
|
20240604,120200,24101936,314,314,314,314,0
|
|
20240604,120100,24101936,314,314,314,314,0
|
|
20240604,120000,24101936,314,314,314,314,4
|
|
20240604,115900,24100680,313,313,313,313,0
|
|
20240604,115800,24100680,313,313,313,313,2
|
|
20240604,115700,24100054,314,314,314,314,0
|
|
20240604,115600,24100054,314,314,314,314,0
|
|
20240604,115500,24100054,314,314,314,314,0
|
|
20240604,115400,24100054,314,314,314,314,0
|
|
20240604,115300,24100054,314,314,314,314,0
|
|
20240604,115200,24100054,314,314,314,314,3
|
|
20240604,115100,24099112,312,312,312,312,20
|
|
20240604,115000,24092872,314,314,314,314,0
|
|
20240604,114900,24092872,314,314,314,314,1
|
|
20240604,114800,24092558,314,314,314,313,1018
|
|
20240604,114700,23773918,313,313,313,313,0
|
|
20240604,114600,23773918,313,313,313,313,20
|
|
20240604,114500,23767658,313,314,314,313,1019
|
|
20240604,114400,23448692,314,314,314,314,0
|
|
20240604,114300,23448692,314,314,314,314,46
|
|
20240604,114200,23434248,313,313,313,313,1000
|
|
20240604,114100,23121248,314,314,314,314,0
|
|
20240604,114000,23121248,314,314,314,314,0
|
|
20240604,113900,23121248,314,314,314,314,0
|
|
20240604,113800,23121248,314,314,314,314,0
|
|
20240604,113700,23121248,314,314,314,314,100
|
|
20240604,113600,23089848,314,314,314,314,500
|
|
20240604,113500,22932848,314,314,314,314,0
|
|
20240604,113400,22932848,314,314,314,314,4
|
|
20240604,113300,22931592,314,314,314,314,0
|
|
20240604,113200,22931592,314,314,314,314,0
|
|
20240604,113100,22931592,314,314,314,314,0
|
|
20240604,113000,22931592,314,314,314,314,0
|
|
20240604,112900,22931592,314,314,314,314,0
|
|
20240604,112800,22931592,314,314,314,314,0
|
|
20240604,112700,22931592,314,314,314,314,2
|
|
20240604,112600,22930964,314,314,314,314,0
|
|
20240604,112500,22930964,314,314,314,314,3
|
|
20240604,112400,22930022,314,314,314,314,1116
|
|
20240604,112300,22579598,315,315,315,315,0
|
|
20240604,112200,22579598,315,315,315,315,4
|
|
20240604,112100,22578338,314,314,314,314,0
|
|
20240604,112000,22578338,314,314,314,314,1999
|
|
20240604,111900,21950652,314,314,314,314,1
|
|
20240604,111800,21950338,313,314,314,313,2251
|
|
20240604,111700,21243774,314,314,314,314,0
|
|
20240604,111600,21243774,314,314,314,314,0
|
|
20240604,111500,21243774,314,314,314,314,0
|
|
20240604,111400,21243774,314,314,314,314,0
|
|
20240604,111300,21243774,314,314,314,314,0
|
|
20240604,111200,21243774,314,314,314,314,0
|
|
20240604,111100,21243774,314,314,314,314,3
|
|
20240604,111000,21242832,314,314,314,314,50
|
|
20240604,110900,21227132,315,315,315,315,0
|
|
20240604,110800,21227132,315,315,315,315,0
|
|
20240604,110700,21227132,315,315,315,315,0
|
|
20240604,110600,21227132,315,315,315,315,0
|
|
20240604,110500,21227132,315,315,315,315,0
|
|
20240604,110400,21227132,315,313,315,313,4
|
|
20240604,110300,21225874,314,314,314,314,0
|
|
20240604,110200,21225874,314,314,314,314,3000
|
|
20240604,110100,20283874,314,314,314,314,1
|
|
20240604,110000,20283560,314,314,314,314,2
|
|
20240604,105900,20282932,313,313,313,313,5395
|
|
20240604,105800,18594297,314,314,314,314,4
|
|
20240604,105700,18593041,315,313,315,313,19
|
|
20240604,105600,18587068,315,315,315,315,0
|
|
20240604,105500,18587068,315,313,315,313,3
|
|
20240604,105400,18586127,315,314,315,314,82
|
|
20240604,105300,18560377,315,315,315,315,1
|
|
20240604,105200,18560062,315,315,315,315,1
|
|
20240604,105100,18559747,313,315,315,313,5
|
|
20240604,105000,18558178,314,315,315,314,61
|
|
20240604,104900,18539023,315,315,315,315,0
|
|
20240604,104800,18539023,315,315,315,315,0
|
|
20240604,104700,18539023,315,315,315,315,0
|
|
20240604,104600,18539023,315,315,315,315,1
|
|
20240604,104500,18538708,315,315,315,315,1
|
|
20240604,104400,18538393,315,315,315,315,0
|
|
20240604,104300,18538393,315,315,315,315,0
|
|
20240604,104200,18538393,315,315,315,315,0
|
|
20240604,104100,18538393,315,315,315,315,8
|
|
20240604,104000,18535873,315,315,315,315,0
|
|
20240604,103900,18535873,315,315,315,315,0
|
|
20240604,103800,18535873,315,315,315,315,0
|
|
20240604,103700,18535873,315,315,315,315,0
|
|
20240604,103600,18535873,315,315,315,315,1
|
|
20240604,103500,18535558,314,314,314,314,23
|
|
20240604,103400,18528336,313,313,313,313,3
|
|
20240604,103300,18527397,314,315,315,314,1109
|
|
20240604,103200,18178432,314,314,314,314,0
|
|
20240604,103100,18178432,314,314,314,314,0
|
|
20240604,103000,18178432,314,314,314,314,5000
|
|
20240604,102900,16608432,314,314,314,314,0
|
|
20240604,102800,16608432,314,314,314,314,0
|
|
20240604,102700,16608432,314,314,314,314,3
|
|
20240604,102600,16607490,313,313,313,313,4000
|
|
20240604,102500,15355490,315,315,315,315,0
|
|
20240604,102400,15355490,315,315,315,315,0
|
|
20240604,102300,15355490,315,315,315,315,0
|
|
20240604,102200,15355490,315,315,315,315,0
|
|
20240604,102100,15355490,315,315,315,315,0
|
|
20240604,102000,15355490,315,315,315,315,2
|
|
20240604,101900,15354860,315,315,315,315,50
|
|
20240604,101800,15339110,315,315,315,315,0
|
|
20240604,101700,15339110,315,315,315,313,1006
|
|
20240604,101600,15022230,315,315,315,315,101
|
|
20240604,101500,14990415,315,315,315,315,0
|
|
20240604,101400,14990415,315,315,315,315,3904
|
|
20240604,101300,13760655,315,315,315,315,1501
|
|
20240604,101200,13287840,315,315,315,315,15
|
|
20240604,101100,13283115,315,315,315,315,1
|
|
20240604,101000,13282800,315,315,315,315,0
|
|
20240604,100900,13282800,315,315,315,315,1
|
|
20240604,100800,13282485,314,315,315,314,11
|
|
20240604,100700,13279030,315,315,315,314,19
|
|
20240604,100600,13273049,315,315,315,315,0
|
|
20240604,100500,13273049,315,315,315,315,0
|
|
20240604,100400,13273049,315,315,315,315,1
|
|
20240604,100300,13272734,315,313,315,313,2602
|
|
20240604,100200,12455305,312,312,312,312,2
|
|
20240604,100100,12454681,314,314,314,314,15
|
|
20240604,100000,12449971,314,314,314,314,1
|
|
20240604,095900,12449657,314,314,314,314,0
|
|
20240604,095800,12449657,314,314,314,314,0
|
|
20240604,095700,12449657,314,314,314,314,6
|
|
20240604,095600,12447773,314,313,314,313,14
|
|
20240604,095500,12443389,314,314,314,314,1
|
|
20240604,095400,12443075,314,314,314,314,6
|
|
20240604,095300,12441191,314,314,314,314,3
|
|
20240604,095200,12440249,312,312,312,312,0
|
|
20240604,095100,12440249,312,312,312,312,0
|
|
20240604,095000,12440249,312,312,312,312,3621
|
|
20240604,094900,11310497,311,311,311,311,0
|
|
20240604,094800,11310497,311,311,311,311,2313
|
|
20240604,094700,10591154,311,311,311,311,0
|
|
20240604,094600,10591154,311,311,311,311,0
|
|
20240604,094500,10591154,311,311,311,311,14
|
|
20240604,094400,10586800,312,312,312,312,0
|
|
20240604,094300,10586800,312,312,312,312,0
|
|
20240604,094200,10586800,312,312,312,312,1379
|
|
20240604,094100,10156552,312,312,314,312,80
|
|
20240604,094000,10131464,314,314,314,314,0
|
|
20240604,093900,10131464,314,314,314,314,0
|
|
20240604,093800,10131464,314,313,314,313,2915
|
|
20240604,093700,9218676,313,313,313,313,1
|
|
20240604,093600,9218363,312,312,312,312,10000
|
|
20240604,093500,6098363,312,312,312,312,1
|
|
20240604,093400,6098051,313,313,313,313,0
|
|
20240604,093300,6098051,313,313,313,313,314
|
|
20240604,093200,5999769,313,313,313,313,7
|
|
20240604,093100,5997578,313,313,313,313,0
|
|
20240604,093000,5997578,313,313,313,313,74
|
|
20240604,092900,5974416,314,313,314,313,247
|
|
20240604,092800,5897104,312,313,313,312,2420
|
|
20240604,092700,5141727,312,312,312,312,0
|
|
20240604,092600,5141727,312,312,312,312,620
|
|
20240604,092500,4948287,312,312,312,312,2280
|
|
20240604,092400,4236927,312,314,315,312,202
|
|
20240604,092300,4173500,312,312,312,312,10000
|
|
20240604,092200,1053500,312,312,312,312,0
|
|
20240604,092100,1053500,312,313,313,312,3
|
|
20240604,092000,1052562,314,314,314,314,0
|
|
20240604,091900,1052562,314,314,314,314,1
|
|
20240604,091800,1052248,312,312,312,312,0
|
|
20240604,091700,1052248,312,312,312,312,1
|
|
20240604,091600,1051936,314,314,314,314,0
|
|
20240604,091500,1051936,314,314,314,314,1
|
|
20240604,091400,1051622,314,314,314,314,10
|
|
20240604,091300,1048482,312,312,312,312,0
|
|
20240604,091200,1048482,312,313,314,312,4
|
|
20240604,091100,1047229,313,313,313,313,7
|
|
20240604,091000,1045038,312,312,312,312,0
|
|
20240604,090900,1045038,312,312,312,312,0
|
|
20240604,090800,1045038,312,312,312,312,1933
|
|
20240604,090700,441942,312,312,312,312,0
|
|
20240604,090600,441942,312,312,312,312,0
|
|
20240604,090500,441942,312,312,312,312,0
|
|
20240604,090400,441942,312,312,312,312,0
|
|
20240604,090300,441942,312,312,312,312,1
|
|
20240604,090200,441630,315,315,315,315,1
|
|
20240604,090100,441315,315,315,315,315,1
|
|
20240604,090000,441000,315,315,315,315,1400
|