613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191000,65925226,761,761,761,761,733
|
|
20240624,190900,65925226,761,761,761,761,0
|
|
20240624,190800,65925226,761,761,761,761,0
|
|
20240624,190700,65925226,761,761,761,761,0
|
|
20240624,190600,65925226,761,761,761,761,0
|
|
20240624,190500,65925226,761,761,761,761,0
|
|
20240624,190400,65925226,761,761,761,761,0
|
|
20240624,190300,65925226,761,761,761,761,0
|
|
20240624,190200,65925226,761,761,761,761,0
|
|
20240624,190100,65925226,761,761,761,761,0
|
|
20240624,190000,65925226,761,761,761,761,0
|
|
20240624,185900,65925226,761,761,761,761,0
|
|
20240624,185800,65925226,761,761,761,761,0
|
|
20240624,185700,65925226,761,761,761,761,0
|
|
20240624,185600,65925226,761,761,761,761,0
|
|
20240624,185500,65925226,761,761,761,761,0
|
|
20240624,185400,65925226,761,761,761,761,0
|
|
20240624,185300,65925226,761,761,761,761,0
|
|
20240624,185200,65925226,761,761,761,761,0
|
|
20240624,185100,65925226,761,761,761,761,0
|
|
20240624,185000,65925226,761,761,761,761,0
|
|
20240624,184900,65925226,761,761,761,761,0
|
|
20240624,184800,65925226,761,761,761,761,0
|
|
20240624,184700,65925226,761,761,761,761,0
|
|
20240624,184600,65925226,761,761,761,761,0
|
|
20240624,184500,65925226,761,761,761,761,0
|
|
20240624,184400,65925226,761,761,761,761,0
|
|
20240624,184300,65925226,761,761,761,761,0
|
|
20240624,184200,65925226,761,761,761,761,0
|
|
20240624,184100,65925226,761,761,761,761,0
|
|
20240624,184000,65925226,761,761,761,761,733
|
|
20240624,183900,65925226,761,761,761,761,0
|
|
20240624,183800,65925226,761,761,761,761,0
|
|
20240624,183700,65925226,761,761,761,761,0
|
|
20240624,183600,65925226,761,761,761,761,0
|
|
20240624,183500,65925226,761,761,761,761,0
|
|
20240624,183400,65925226,761,761,761,761,0
|
|
20240624,183300,65925226,761,761,761,761,0
|
|
20240624,183200,65925226,761,761,761,761,0
|
|
20240624,183100,65925226,761,761,761,761,0
|
|
20240624,183000,65925226,761,761,761,761,0
|
|
20240624,182900,65925226,761,761,761,761,0
|
|
20240624,182800,65925226,761,761,761,761,0
|
|
20240624,182700,65925226,761,761,761,761,0
|
|
20240624,182600,65925226,761,761,761,761,0
|
|
20240624,182500,65925226,761,761,761,761,0
|
|
20240624,182400,65925226,761,761,761,761,0
|
|
20240624,182300,65925226,761,761,761,761,0
|
|
20240624,182200,65925226,761,761,761,761,0
|
|
20240624,182100,65925226,761,761,761,761,0
|
|
20240624,182000,65925226,761,761,761,761,0
|
|
20240624,181900,65925226,761,761,761,761,0
|
|
20240624,181800,65925226,761,761,761,761,0
|
|
20240624,181700,65925226,761,761,761,761,0
|
|
20240624,181600,65925226,761,761,761,761,0
|
|
20240624,181500,65925226,761,761,761,761,0
|
|
20240624,181400,65925226,761,761,761,761,0
|
|
20240624,181300,65925226,761,761,761,761,0
|
|
20240624,181200,65925226,761,761,761,761,0
|
|
20240624,181100,65925226,761,761,761,761,0
|
|
20240624,181000,65925226,761,761,761,761,733
|
|
20240624,180900,65925226,761,761,761,761,0
|
|
20240624,180800,65925226,761,761,761,761,0
|
|
20240624,180700,65925226,761,761,761,761,0
|
|
20240624,180600,65925226,761,761,761,761,0
|
|
20240624,180500,65925226,761,761,761,761,0
|
|
20240624,180400,65925226,761,761,761,761,0
|
|
20240624,180300,65925226,761,761,761,761,0
|
|
20240624,180200,65925226,761,761,761,761,0
|
|
20240624,180100,65925226,761,761,761,761,0
|
|
20240624,180000,65925226,761,761,761,761,0
|
|
20240624,175900,65925226,761,761,761,761,0
|
|
20240624,175800,65925226,761,761,761,761,0
|
|
20240624,175700,65925226,761,761,761,761,0
|
|
20240624,175600,65925226,761,761,761,761,0
|
|
20240624,175500,65925226,761,761,761,761,0
|
|
20240624,175400,65925226,761,761,761,761,0
|
|
20240624,175300,65925226,761,761,761,761,0
|
|
20240624,175200,65925226,761,761,761,761,0
|
|
20240624,175100,65925226,761,761,761,761,0
|
|
20240624,175000,65925226,761,761,761,761,0
|
|
20240624,174900,65925226,761,761,761,761,0
|
|
20240624,174800,65925226,761,761,761,761,0
|
|
20240624,174700,65925226,761,761,761,761,0
|
|
20240624,174600,65925226,761,761,761,761,0
|
|
20240624,174500,65925226,761,761,761,761,0
|
|
20240624,174400,65925226,761,761,761,761,0
|
|
20240624,174300,65925226,761,761,761,761,0
|
|
20240624,174200,65925226,761,761,761,761,0
|
|
20240624,174100,65925226,761,761,761,761,0
|
|
20240624,174000,65925226,761,761,761,761,733
|
|
20240624,173900,65925226,761,761,761,761,0
|
|
20240624,173800,65925226,761,761,761,761,0
|
|
20240624,173700,65925226,761,761,761,761,0
|
|
20240624,173600,65925226,761,761,761,761,0
|
|
20240624,173500,65925226,761,761,761,761,0
|
|
20240624,173400,65925226,761,761,761,761,0
|
|
20240624,173300,65925226,761,761,761,761,0
|
|
20240624,173200,65925226,761,761,761,761,0
|
|
20240624,173100,65925226,761,761,761,761,0
|
|
20240624,173000,65925226,761,761,761,761,0
|
|
20240624,172900,65925226,761,761,761,761,0
|
|
20240624,172800,65925226,761,761,761,761,0
|
|
20240624,172700,65925226,761,761,761,761,0
|
|
20240624,172600,65925226,761,761,761,761,0
|
|
20240624,172500,65925226,761,761,761,761,0
|
|
20240624,172400,65925226,761,761,761,761,0
|
|
20240624,172300,65925226,761,761,761,761,0
|
|
20240624,172200,65925226,761,761,761,761,0
|
|
20240624,172100,65925226,761,761,761,761,0
|
|
20240624,172000,65925226,761,761,761,761,0
|
|
20240624,171900,65925226,761,761,761,761,0
|
|
20240624,171800,65925226,761,761,761,761,0
|
|
20240624,171700,65925226,761,761,761,761,0
|
|
20240624,171600,65925226,761,761,761,761,0
|
|
20240624,171500,65925226,761,761,761,761,0
|
|
20240624,171400,65925226,761,761,761,761,0
|
|
20240624,171300,65925226,761,761,761,761,0
|
|
20240624,171200,65925226,761,761,761,761,0
|
|
20240624,171100,65925226,761,761,761,761,0
|
|
20240624,171000,65925226,761,761,761,761,733
|
|
20240624,170900,65925226,761,761,761,761,0
|
|
20240624,170800,65925226,761,761,761,761,0
|
|
20240624,170700,65925226,761,761,761,761,0
|
|
20240624,170600,65925226,761,761,761,761,0
|
|
20240624,170500,65925226,761,761,761,761,0
|
|
20240624,170400,65925226,761,761,761,761,0
|
|
20240624,170300,65925226,761,761,761,761,0
|
|
20240624,170200,65925226,761,761,761,761,0
|
|
20240624,170100,65925226,761,761,761,761,0
|
|
20240624,170000,65925226,761,761,761,761,0
|
|
20240624,165900,65925226,761,761,761,761,0
|
|
20240624,165800,65925226,761,761,761,761,0
|
|
20240624,165700,65925226,761,761,761,761,0
|
|
20240624,165600,65925226,761,761,761,761,0
|
|
20240624,165500,65925226,761,761,761,761,0
|
|
20240624,165400,65925226,761,761,761,761,0
|
|
20240624,165300,65925226,761,761,761,761,0
|
|
20240624,165200,65925226,761,761,761,761,0
|
|
20240624,165100,65925226,761,761,761,761,0
|
|
20240624,165000,65925226,761,761,761,761,0
|
|
20240624,164900,65925226,761,761,761,761,0
|
|
20240624,164800,65925226,761,761,761,761,0
|
|
20240624,164700,65925226,761,761,761,761,0
|
|
20240624,164600,65925226,761,761,761,761,0
|
|
20240624,164500,65925226,761,761,761,761,0
|
|
20240624,164400,65925226,761,761,761,761,0
|
|
20240624,164300,65925226,761,761,761,761,0
|
|
20240624,164200,65925226,761,761,761,761,0
|
|
20240624,164100,65925226,761,761,761,761,0
|
|
20240624,164000,65925226,761,761,761,761,733
|
|
20240624,163900,65925226,761,761,761,761,0
|
|
20240624,163800,65925226,761,761,761,761,0
|
|
20240624,163700,65925226,761,761,761,761,0
|
|
20240624,163600,65925226,761,761,761,761,0
|
|
20240624,163500,65925226,761,761,761,761,0
|
|
20240624,163400,65925226,761,761,761,761,0
|
|
20240624,163300,65925226,761,761,761,761,0
|
|
20240624,163200,65925226,761,761,761,761,0
|
|
20240624,163100,65925226,761,761,761,761,0
|
|
20240624,163000,65925226,761,761,761,761,0
|
|
20240624,162900,65925226,761,761,761,761,0
|
|
20240624,162800,65925226,761,761,761,761,0
|
|
20240624,162700,65925226,761,761,761,761,0
|
|
20240624,162600,65925226,761,761,761,761,0
|
|
20240624,162500,65925226,761,761,761,761,0
|
|
20240624,162400,65925226,761,761,761,761,0
|
|
20240624,162300,65925226,761,761,761,761,0
|
|
20240624,162200,65925226,761,761,761,761,0
|
|
20240624,162100,65925226,761,761,761,761,0
|
|
20240624,162000,65925226,761,761,761,761,0
|
|
20240624,161900,65925226,761,761,761,761,0
|
|
20240624,161800,65925226,761,761,761,761,0
|
|
20240624,161700,65925226,761,761,761,761,0
|
|
20240624,161600,65925226,761,761,761,761,0
|
|
20240624,161500,65925226,761,761,761,761,0
|
|
20240624,161400,65925226,761,761,761,761,0
|
|
20240624,161300,65925226,761,761,761,761,0
|
|
20240624,161200,65925226,761,761,761,761,0
|
|
20240624,161100,65925226,761,761,761,761,0
|
|
20240624,161000,65925226,761,761,761,761,733
|
|
20240624,160900,65925226,761,761,761,761,0
|
|
20240624,160800,65925226,761,761,761,761,0
|
|
20240624,160700,65925226,761,761,761,761,0
|
|
20240624,160600,65925226,761,761,761,761,0
|
|
20240624,160500,65925226,761,761,761,761,0
|
|
20240624,160400,65925226,761,761,761,761,0
|
|
20240624,160300,65925226,761,761,761,761,0
|
|
20240624,160200,65925226,761,761,761,761,0
|
|
20240624,160100,65925226,761,761,761,761,0
|
|
20240624,160000,65925226,761,761,761,761,0
|
|
20240624,155900,65925226,761,761,761,761,0
|
|
20240624,155800,65925226,761,761,761,761,0
|
|
20240624,155700,65925226,761,761,761,761,0
|
|
20240624,155600,65925226,761,761,761,761,0
|
|
20240624,155500,65925226,761,761,761,761,0
|
|
20240624,155400,65925226,761,761,761,761,0
|
|
20240624,155300,65925226,761,761,761,761,0
|
|
20240624,155200,65925226,761,761,761,761,0
|
|
20240624,155100,65925226,761,761,761,761,0
|
|
20240624,155000,65925226,761,761,761,761,0
|
|
20240624,154900,65925226,761,761,761,761,0
|
|
20240624,154800,65925226,761,761,761,761,0
|
|
20240624,154700,65925226,761,761,761,761,0
|
|
20240624,154600,65925226,761,761,761,761,0
|
|
20240624,154500,65925226,761,761,761,761,0
|
|
20240624,154400,65925226,761,761,761,761,0
|
|
20240624,154300,65925226,761,761,761,761,0
|
|
20240624,154200,65925226,761,761,761,761,0
|
|
20240624,154100,65925226,761,761,761,761,0
|
|
20240624,154000,65925226,761,761,761,761,733
|
|
20240624,153900,65925226,761,761,761,761,0
|
|
20240624,153800,65925226,761,761,761,761,0
|
|
20240624,153700,65925226,761,761,761,761,0
|
|
20240624,153600,65925226,761,761,761,761,0
|
|
20240624,153500,65925226,761,761,761,761,0
|
|
20240624,153400,65925226,761,761,761,761,0
|
|
20240624,153300,65925226,761,761,761,761,0
|
|
20240624,153200,65925226,761,761,761,761,0
|
|
20240624,153100,65925226,761,761,761,761,0
|
|
20240624,153000,65925226,761,761,761,761,733
|
|
20240624,152900,65367413,760,760,760,760,0
|
|
20240624,152800,65367413,760,760,760,760,0
|
|
20240624,152700,65367413,760,760,760,760,0
|
|
20240624,152600,65367413,760,760,760,760,0
|
|
20240624,152500,65367413,760,760,760,760,0
|
|
20240624,152400,65367413,760,760,760,760,0
|
|
20240624,152300,65367413,760,760,760,760,0
|
|
20240624,152200,65367413,760,760,760,760,0
|
|
20240624,152100,65367413,760,760,760,760,0
|
|
20240624,152000,65367413,760,760,760,760,0
|
|
20240624,151900,65367413,760,760,760,760,101
|
|
20240624,151800,65290653,764,764,764,764,0
|
|
20240624,151700,65290653,764,764,764,764,0
|
|
20240624,151600,65290653,764,764,764,764,330
|
|
20240624,151500,65038533,764,760,764,760,312
|
|
20240624,151400,64801409,767,760,767,760,7104
|
|
20240624,151300,59369938,761,761,761,761,0
|
|
20240624,151200,59369938,761,761,761,761,100
|
|
20240624,151100,59293838,761,761,761,761,0
|
|
20240624,151000,59293838,761,761,761,761,1
|
|
20240624,150900,59293077,760,760,760,760,131
|
|
20240624,150800,59193517,763,763,763,763,0
|
|
20240624,150700,59193517,763,763,763,763,0
|
|
20240624,150600,59193517,763,763,763,763,1
|
|
20240624,150500,59192754,760,760,760,760,280
|
|
20240624,150400,58979954,760,760,760,760,320
|
|
20240624,150300,58736754,763,763,763,763,0
|
|
20240624,150200,58736754,763,760,763,760,5
|
|
20240624,150100,58732951,760,760,760,760,0
|
|
20240624,150000,58732951,760,760,760,760,0
|
|
20240624,145900,58732951,760,760,760,760,0
|
|
20240624,145800,58732951,760,760,760,760,914
|
|
20240624,145700,58038311,760,760,760,760,98
|
|
20240624,145600,57963831,760,760,760,760,1526
|
|
20240624,145500,56804071,760,760,760,760,474
|
|
20240624,145400,56443831,760,760,760,760,0
|
|
20240624,145300,56443831,760,760,760,760,0
|
|
20240624,145200,56443831,760,760,760,760,50
|
|
20240624,145100,56405831,760,760,760,760,0
|
|
20240624,145000,56405831,760,760,760,760,468
|
|
20240624,144900,56050151,760,760,760,760,20
|
|
20240624,144800,56034951,760,760,760,760,0
|
|
20240624,144700,56034951,760,760,760,760,1
|
|
20240624,144600,56034191,760,762,762,760,1847
|
|
20240624,144500,54630230,762,762,762,762,0
|
|
20240624,144400,54630230,762,762,762,762,0
|
|
20240624,144300,54630230,762,762,762,762,5
|
|
20240624,144200,54626420,763,763,763,763,0
|
|
20240624,144100,54626420,763,763,763,763,0
|
|
20240624,144000,54626420,763,763,763,763,0
|
|
20240624,143900,54626420,763,763,763,763,0
|
|
20240624,143800,54626420,763,763,763,763,0
|
|
20240624,143700,54626420,763,763,763,763,249
|
|
20240624,143600,54436433,763,763,763,763,1
|
|
20240624,143500,54435670,763,763,763,763,0
|
|
20240624,143400,54435670,763,763,763,763,0
|
|
20240624,143300,54435670,763,763,763,763,0
|
|
20240624,143200,54435670,763,763,763,763,0
|
|
20240624,143100,54435670,763,763,763,763,0
|
|
20240624,143000,54435670,763,763,763,763,5
|
|
20240624,142900,54431855,764,764,764,764,3
|
|
20240624,142800,54429563,761,761,761,761,0
|
|
20240624,142700,54429563,761,761,761,761,0
|
|
20240624,142600,54429563,761,761,761,761,752
|
|
20240624,142500,53857291,760,760,760,760,0
|
|
20240624,142400,53857291,760,760,760,760,0
|
|
20240624,142300,53857291,760,760,760,760,0
|
|
20240624,142200,53857291,760,760,760,760,0
|
|
20240624,142100,53857291,760,760,760,760,0
|
|
20240624,142000,53857291,760,760,760,760,0
|
|
20240624,141900,53857291,760,760,760,760,0
|
|
20240624,141800,53857291,760,760,760,760,0
|
|
20240624,141700,53857291,760,760,760,760,0
|
|
20240624,141600,53857291,760,760,760,760,0
|
|
20240624,141500,53857291,760,760,760,760,500
|
|
20240624,141400,53477291,759,759,759,759,0
|
|
20240624,141300,53477291,759,760,760,759,480
|
|
20240624,141200,53112687,760,760,760,760,20
|
|
20240624,141100,53097487,760,760,760,760,0
|
|
20240624,141000,53097487,760,760,760,760,1
|
|
20240624,140900,53096727,764,764,764,764,0
|
|
20240624,140800,53096727,764,764,764,764,0
|
|
20240624,140700,53096727,764,764,764,764,0
|
|
20240624,140600,53096727,764,764,764,764,0
|
|
20240624,140500,53096727,764,764,764,764,0
|
|
20240624,140400,53096727,764,764,764,764,0
|
|
20240624,140300,53096727,764,764,764,764,0
|
|
20240624,140200,53096727,764,764,764,764,0
|
|
20240624,140100,53096727,764,764,764,764,1
|
|
20240624,140000,53095963,759,763,763,759,5000
|
|
20240624,135900,49293515,764,764,764,764,0
|
|
20240624,135800,49293515,764,764,764,764,0
|
|
20240624,135700,49293515,764,764,764,764,0
|
|
20240624,135600,49293515,764,764,764,764,0
|
|
20240624,135500,49293515,764,764,764,764,0
|
|
20240624,135400,49293515,764,764,764,764,0
|
|
20240624,135300,49293515,764,764,764,764,0
|
|
20240624,135200,49293515,764,764,764,764,0
|
|
20240624,135100,49293515,764,764,764,764,0
|
|
20240624,135000,49293515,764,764,764,764,0
|
|
20240624,134900,49293515,764,764,764,764,1
|
|
20240624,134800,49292751,764,764,764,764,1
|
|
20240624,134700,49291987,764,764,764,764,0
|
|
20240624,134600,49291987,764,764,764,764,0
|
|
20240624,134500,49291987,764,764,764,764,15
|
|
20240624,134400,49280527,764,764,764,764,0
|
|
20240624,134300,49280527,764,764,764,764,0
|
|
20240624,134200,49280527,764,764,764,764,2
|
|
20240624,134100,49278999,761,761,761,761,0
|
|
20240624,134000,49278999,761,761,761,761,0
|
|
20240624,133900,49278999,761,761,761,761,1
|
|
20240624,133800,49278238,761,761,761,761,0
|
|
20240624,133700,49278238,761,761,761,761,87
|
|
20240624,133600,49212031,764,764,764,764,4486
|
|
20240624,133500,45784727,761,761,761,761,0
|
|
20240624,133400,45784727,761,761,761,761,0
|
|
20240624,133300,45784727,761,764,764,761,14
|
|
20240624,133200,45774067,761,761,761,761,0
|
|
20240624,133100,45774067,761,761,761,761,0
|
|
20240624,133000,45774067,761,761,761,761,0
|
|
20240624,132900,45774067,761,761,761,761,0
|
|
20240624,132800,45774067,761,761,761,761,300
|
|
20240624,132700,45545767,762,762,762,762,379
|
|
20240624,132600,45256969,762,762,762,762,31
|
|
20240624,132500,45233347,762,762,762,762,50
|
|
20240624,132400,45195247,762,762,762,762,41
|
|
20240624,132300,45164005,762,762,762,762,0
|
|
20240624,132200,45164005,762,762,762,762,0
|
|
20240624,132100,45164005,762,762,762,762,0
|
|
20240624,132000,45164005,762,762,762,762,0
|
|
20240624,131900,45164005,762,762,762,762,0
|
|
20240624,131800,45164005,762,762,762,762,2
|
|
20240624,131700,45162481,762,762,762,762,0
|
|
20240624,131600,45162481,762,762,762,762,0
|
|
20240624,131500,45162481,762,762,762,762,0
|
|
20240624,131400,45162481,762,762,762,762,0
|
|
20240624,131300,45162481,762,762,762,762,1002
|
|
20240624,131200,44398957,763,763,763,763,0
|
|
20240624,131100,44398957,763,763,763,763,0
|
|
20240624,131000,44398957,763,763,763,763,10
|
|
20240624,130900,44391327,763,763,763,763,7
|
|
20240624,130800,44385986,764,764,764,764,1
|
|
20240624,130700,44385222,764,764,764,764,0
|
|
20240624,130600,44385222,764,764,764,764,0
|
|
20240624,130500,44385222,764,764,764,764,0
|
|
20240624,130400,44385222,764,764,764,764,0
|
|
20240624,130300,44385222,764,764,764,764,0
|
|
20240624,130200,44385222,764,764,764,764,0
|
|
20240624,130100,44385222,764,764,764,764,6
|
|
20240624,130000,44380638,760,760,760,760,0
|
|
20240624,125900,44380638,760,761,761,760,469
|
|
20240624,125800,44024132,764,764,764,764,0
|
|
20240624,125700,44024132,764,764,764,764,1
|
|
20240624,125600,44023368,760,760,760,760,0
|
|
20240624,125500,44023368,760,760,760,760,0
|
|
20240624,125400,44023368,760,760,760,760,0
|
|
20240624,125300,44023368,760,760,760,760,0
|
|
20240624,125200,44023368,760,760,760,760,0
|
|
20240624,125100,44023368,760,760,760,760,0
|
|
20240624,125000,44023368,760,761,761,760,7000
|
|
20240624,124900,38703363,764,764,764,764,0
|
|
20240624,124800,38703363,764,764,764,764,0
|
|
20240624,124700,38703363,764,764,764,764,0
|
|
20240624,124600,38703363,764,764,764,764,0
|
|
20240624,124500,38703363,764,764,764,764,0
|
|
20240624,124400,38703363,764,764,764,764,1
|
|
20240624,124300,38702599,760,760,760,760,0
|
|
20240624,124200,38702599,760,765,765,760,3047
|
|
20240624,124100,36383925,761,763,763,761,1276
|
|
20240624,124000,35412677,765,765,765,765,0
|
|
20240624,123900,35412677,765,765,765,765,0
|
|
20240624,123800,35412677,765,765,765,765,0
|
|
20240624,123700,35412677,765,765,765,765,0
|
|
20240624,123600,35412677,765,765,765,765,0
|
|
20240624,123500,35412677,765,765,765,765,16
|
|
20240624,123400,35400437,765,765,765,765,203
|
|
20240624,123300,35245142,765,765,765,765,50
|
|
20240624,123200,35206892,765,765,765,765,16
|
|
20240624,123100,35194652,765,765,765,765,0
|
|
20240624,123000,35194652,765,765,765,765,0
|
|
20240624,122900,35194652,765,765,765,765,0
|
|
20240624,122800,35194652,765,765,765,765,0
|
|
20240624,122700,35194652,765,765,765,765,1
|
|
20240624,122600,35193887,762,762,762,762,500
|
|
20240624,122500,34812887,762,762,762,762,0
|
|
20240624,122400,34812887,762,762,762,762,1
|
|
20240624,122300,34812125,762,762,762,762,0
|
|
20240624,122200,34812125,762,763,763,762,469
|
|
20240624,122100,34454746,765,765,765,765,500
|
|
20240624,122000,34072246,765,765,765,765,0
|
|
20240624,121900,34072246,765,765,765,765,0
|
|
20240624,121800,34072246,765,765,765,765,0
|
|
20240624,121700,34072246,765,765,765,765,0
|
|
20240624,121600,34072246,765,765,765,765,0
|
|
20240624,121500,34072246,765,765,765,765,0
|
|
20240624,121400,34072246,765,765,765,765,1
|
|
20240624,121300,34071481,761,763,763,761,270
|
|
20240624,121200,33865767,766,766,766,766,0
|
|
20240624,121100,33865767,766,766,766,766,0
|
|
20240624,121000,33865767,766,766,766,766,0
|
|
20240624,120900,33865767,766,766,766,766,0
|
|
20240624,120800,33865767,766,766,766,766,0
|
|
20240624,120700,33865767,766,766,766,766,0
|
|
20240624,120600,33865767,766,766,766,766,0
|
|
20240624,120500,33865767,766,766,766,766,0
|
|
20240624,120400,33865767,766,766,766,766,0
|
|
20240624,120300,33865767,766,766,766,766,0
|
|
20240624,120200,33865767,766,766,766,766,0
|
|
20240624,120100,33865767,766,766,766,766,0
|
|
20240624,120000,33865767,766,766,766,766,0
|
|
20240624,115900,33865767,766,766,766,766,0
|
|
20240624,115800,33865767,766,766,766,766,0
|
|
20240624,115700,33865767,766,766,766,766,0
|
|
20240624,115600,33865767,766,766,766,766,0
|
|
20240624,115500,33865767,766,766,766,766,1
|
|
20240624,115400,33865001,761,762,762,761,3878
|
|
20240624,115300,30912291,766,762,766,762,61
|
|
20240624,115200,30865801,762,762,762,762,335
|
|
20240624,115100,30610531,762,763,763,762,5000
|
|
20240624,115000,26798383,765,765,765,765,0
|
|
20240624,114900,26798383,765,765,765,765,0
|
|
20240624,114800,26798383,765,764,765,764,11
|
|
20240624,114700,26789978,764,764,764,764,0
|
|
20240624,114600,26789978,764,764,764,764,0
|
|
20240624,114500,26789978,764,764,764,764,506
|
|
20240624,114400,26403394,765,765,765,765,0
|
|
20240624,114300,26403394,765,765,765,765,1
|
|
20240624,114200,26402629,765,765,765,765,0
|
|
20240624,114100,26402629,765,765,765,765,15
|
|
20240624,114000,26391154,764,764,764,764,0
|
|
20240624,113900,26391154,764,764,764,764,1301
|
|
20240624,113800,25397190,765,765,765,765,2
|
|
20240624,113700,25395660,765,765,765,765,0
|
|
20240624,113600,25395660,765,765,765,765,0
|
|
20240624,113500,25395660,765,765,765,765,23
|
|
20240624,113400,25378065,765,765,765,765,15
|
|
20240624,113300,25366590,765,765,765,765,1000
|
|
20240624,113200,24601590,765,765,765,765,653
|
|
20240624,113100,24102045,765,765,765,765,0
|
|
20240624,113000,24102045,765,765,765,765,0
|
|
20240624,112900,24102045,765,765,765,765,2542
|
|
20240624,112800,22157415,765,765,765,765,0
|
|
20240624,112700,22157415,765,765,765,765,0
|
|
20240624,112600,22157415,765,765,765,765,0
|
|
20240624,112500,22157415,765,765,765,765,0
|
|
20240624,112400,22157415,765,765,765,765,0
|
|
20240624,112300,22157415,765,765,765,765,0
|
|
20240624,112200,22157415,765,765,765,765,1
|
|
20240624,112100,22156650,765,765,765,765,0
|
|
20240624,112000,22156650,765,765,765,765,0
|
|
20240624,111900,22156650,765,765,765,765,0
|
|
20240624,111800,22156650,765,765,765,765,0
|
|
20240624,111700,22156650,765,765,765,765,0
|
|
20240624,111600,22156650,765,766,766,765,16
|
|
20240624,111500,22144395,765,765,765,765,0
|
|
20240624,111400,22144395,765,765,765,765,0
|
|
20240624,111300,22144395,765,765,765,765,0
|
|
20240624,111200,22144395,765,766,766,765,3122
|
|
20240624,111100,19755647,767,767,767,767,0
|
|
20240624,111000,19755647,767,766,767,766,85
|
|
20240624,110900,19690534,766,766,766,766,10
|
|
20240624,110800,19682874,765,765,765,765,2294
|
|
20240624,110700,17927964,766,766,766,766,1062
|
|
20240624,110600,17114472,767,767,767,767,0
|
|
20240624,110500,17114472,767,767,767,767,0
|
|
20240624,110400,17114472,767,767,767,767,101
|
|
20240624,110300,17037005,770,770,770,770,0
|
|
20240624,110200,17037005,770,770,770,770,0
|
|
20240624,110100,17037005,770,770,770,770,0
|
|
20240624,110000,17037005,770,770,770,770,0
|
|
20240624,105900,17037005,770,770,770,770,0
|
|
20240624,105800,17037005,770,770,770,770,1
|
|
20240624,105700,17036235,767,767,767,767,204
|
|
20240624,105600,16879767,767,767,767,767,0
|
|
20240624,105500,16879767,767,768,768,767,1815
|
|
20240624,105400,15487293,769,769,769,769,150
|
|
20240624,105300,15371943,769,769,769,769,179
|
|
20240624,105200,15234292,769,769,769,769,0
|
|
20240624,105100,15234292,769,769,769,769,101
|
|
20240624,105000,15156623,770,770,770,770,0
|
|
20240624,104900,15156623,770,770,770,770,0
|
|
20240624,104800,15156623,770,770,770,770,0
|
|
20240624,104700,15156623,770,770,770,770,0
|
|
20240624,104600,15156623,770,770,770,770,0
|
|
20240624,104500,15156623,770,770,770,770,0
|
|
20240624,104400,15156623,770,770,770,770,0
|
|
20240624,104300,15156623,770,770,770,770,10
|
|
20240624,104200,15148923,770,770,770,770,0
|
|
20240624,104100,15148923,770,770,770,770,4198
|
|
20240624,104000,11916463,771,771,771,771,0
|
|
20240624,103900,11916463,771,771,771,771,374
|
|
20240624,103800,11628109,771,771,771,771,840
|
|
20240624,103700,10980469,771,771,771,771,1
|
|
20240624,103600,10979698,772,772,772,772,0
|
|
20240624,103500,10979698,772,772,772,772,0
|
|
20240624,103400,10979698,772,772,772,772,0
|
|
20240624,103300,10979698,772,772,772,772,0
|
|
20240624,103200,10979698,772,772,772,772,0
|
|
20240624,103100,10979698,772,772,772,772,582
|
|
20240624,103000,10530394,774,774,774,774,0
|
|
20240624,102900,10530394,774,774,774,774,0
|
|
20240624,102800,10530394,774,774,774,774,0
|
|
20240624,102700,10530394,774,774,774,774,0
|
|
20240624,102600,10530394,774,774,774,774,0
|
|
20240624,102500,10530394,774,774,774,774,16
|
|
20240624,102400,10518010,774,774,774,774,1
|
|
20240624,102300,10517236,774,774,774,774,0
|
|
20240624,102200,10517236,774,774,774,774,0
|
|
20240624,102100,10517236,774,774,774,774,0
|
|
20240624,102000,10517236,774,774,774,774,0
|
|
20240624,101900,10517236,774,774,774,774,120
|
|
20240624,101800,10424356,774,774,774,774,0
|
|
20240624,101700,10424356,774,774,774,774,0
|
|
20240624,101600,10424356,774,774,774,774,0
|
|
20240624,101500,10424356,774,774,774,774,2
|
|
20240624,101400,10422808,774,774,774,774,0
|
|
20240624,101300,10422808,774,774,774,774,0
|
|
20240624,101200,10422808,774,772,774,772,5
|
|
20240624,101100,10418946,774,774,774,774,0
|
|
20240624,101000,10418946,774,774,774,774,0
|
|
20240624,100900,10418946,774,774,774,774,0
|
|
20240624,100800,10418946,774,774,774,774,0
|
|
20240624,100700,10418946,774,774,774,774,1
|
|
20240624,100600,10418172,774,774,774,774,1
|
|
20240624,100500,10417398,774,774,774,774,200
|
|
20240624,100400,10262598,774,774,774,773,6
|
|
20240624,100300,10257955,774,774,774,774,2
|
|
20240624,100200,10256407,774,774,774,774,102
|
|
20240624,100100,10177459,774,774,774,774,2
|
|
20240624,100000,10175911,774,774,774,774,1
|
|
20240624,095900,10175137,774,774,774,774,3
|
|
20240624,095800,10172815,775,775,775,775,0
|
|
20240624,095700,10172815,775,775,775,775,12
|
|
20240624,095600,10163515,775,775,775,775,171
|
|
20240624,095500,10030990,775,775,775,775,25
|
|
20240624,095400,10011615,775,771,775,771,473
|
|
20240624,095300,9646916,775,775,775,775,20
|
|
20240624,095200,9631416,775,775,775,775,50
|
|
20240624,095100,9592666,775,775,775,775,0
|
|
20240624,095000,9592666,775,775,775,775,0
|
|
20240624,094900,9592666,775,775,775,775,0
|
|
20240624,094800,9592666,775,774,775,774,2494
|
|
20240624,094700,7660984,774,774,774,774,2
|
|
20240624,094600,7659436,774,774,774,774,33
|
|
20240624,094500,7633894,774,774,774,774,0
|
|
20240624,094400,7633894,774,774,774,774,1
|
|
20240624,094300,7633120,774,774,774,774,0
|
|
20240624,094200,7633120,774,774,774,774,2
|
|
20240624,094100,7631572,774,774,774,774,1
|
|
20240624,094000,7630798,774,774,774,771,42
|
|
20240624,093900,7598293,774,774,774,774,68
|
|
20240624,093800,7545661,774,774,774,774,2
|
|
20240624,093700,7544113,774,774,774,774,11
|
|
20240624,093600,7535599,774,774,774,774,11
|
|
20240624,093500,7527085,773,773,773,773,0
|
|
20240624,093400,7527085,773,773,773,773,1
|
|
20240624,093300,7526312,775,775,775,775,0
|
|
20240624,093200,7526312,775,775,775,775,1
|
|
20240624,093100,7525537,770,770,770,770,1
|
|
20240624,093000,7524767,770,770,770,770,0
|
|
20240624,092900,7524767,770,770,770,770,1
|
|
20240624,092800,7523997,776,776,776,776,0
|
|
20240624,092700,7523997,776,776,776,776,1181
|
|
20240624,092600,6607541,776,776,776,776,0
|
|
20240624,092500,6607541,776,776,776,776,0
|
|
20240624,092400,6607541,776,776,776,776,1
|
|
20240624,092300,6606765,776,771,776,771,500
|
|
20240624,092200,6220367,769,769,769,769,0
|
|
20240624,092100,6220367,769,769,769,769,0
|
|
20240624,092000,6220367,769,769,769,769,0
|
|
20240624,091900,6220367,769,769,769,769,0
|
|
20240624,091800,6220367,769,769,769,769,101
|
|
20240624,091700,6142698,769,770,770,769,1599
|
|
20240624,091600,4912237,770,770,770,770,11
|
|
20240624,091500,4903767,770,770,770,770,5095
|
|
20240624,091400,980617,770,770,770,770,0
|
|
20240624,091300,980617,770,770,770,770,0
|
|
20240624,091200,980617,770,770,770,770,0
|
|
20240624,091100,980617,770,770,770,770,200
|
|
20240624,091000,826617,770,770,770,770,100
|
|
20240624,090900,749617,771,771,771,771,100
|
|
20240624,090800,672517,771,771,771,771,0
|
|
20240624,090700,672517,771,771,771,771,100
|
|
20240624,090600,595417,771,771,771,771,206
|
|
20240624,090500,436591,771,771,771,771,1
|
|
20240624,090400,435820,770,770,770,770,0
|
|
20240624,090300,435820,770,770,770,770,100
|
|
20240624,090200,358820,770,770,770,770,1
|
|
20240624,090100,358050,770,770,770,770,387
|
|
20240624,090000,60060,770,770,770,770,78
|