624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192100,304631405,280,280,280,280,32223
|
|
20240617,192000,304631405,280,280,280,280,0
|
|
20240617,191900,304631405,280,280,280,280,0
|
|
20240617,191800,304631405,280,280,280,280,0
|
|
20240617,191700,304631405,280,280,280,280,0
|
|
20240617,191600,304631405,280,280,280,280,0
|
|
20240617,191500,304631405,280,280,280,280,0
|
|
20240617,191400,304631405,280,280,280,280,0
|
|
20240617,191300,304631405,280,280,280,280,0
|
|
20240617,191200,304631405,280,280,280,280,0
|
|
20240617,191100,304631405,280,280,280,280,0
|
|
20240617,191000,304631405,280,280,280,280,0
|
|
20240617,190900,304631405,280,280,280,280,0
|
|
20240617,190800,304631405,280,280,280,280,0
|
|
20240617,190700,304631405,280,280,280,280,0
|
|
20240617,190600,304631405,280,280,280,280,0
|
|
20240617,190500,304631405,280,280,280,280,0
|
|
20240617,190400,304631405,280,280,280,280,0
|
|
20240617,190300,304631405,280,280,280,280,0
|
|
20240617,190200,304631405,280,280,280,280,0
|
|
20240617,190100,304631405,280,280,280,280,0
|
|
20240617,190000,304631405,280,280,280,280,0
|
|
20240617,185900,304631405,280,280,280,280,0
|
|
20240617,185800,304631405,280,280,280,280,0
|
|
20240617,185700,304631405,280,280,280,280,0
|
|
20240617,185600,304631405,280,280,280,280,0
|
|
20240617,185500,304631405,280,280,280,280,0
|
|
20240617,185400,304631405,280,280,280,280,0
|
|
20240617,185300,304631405,280,280,280,280,0
|
|
20240617,185200,304631405,280,280,280,280,0
|
|
20240617,185100,304631405,280,280,280,280,32223
|
|
20240617,185000,304631405,280,280,280,280,0
|
|
20240617,184900,304631405,280,280,280,280,0
|
|
20240617,184800,304631405,280,280,280,280,0
|
|
20240617,184700,304631405,280,280,280,280,0
|
|
20240617,184600,304631405,280,280,280,280,0
|
|
20240617,184500,304631405,280,280,280,280,0
|
|
20240617,184400,304631405,280,280,280,280,0
|
|
20240617,184300,304631405,280,280,280,280,0
|
|
20240617,184200,304631405,280,280,280,280,0
|
|
20240617,184100,304631405,280,280,280,280,0
|
|
20240617,184000,304631405,280,280,280,280,0
|
|
20240617,183900,304631405,280,280,280,280,0
|
|
20240617,183800,304631405,280,280,280,280,0
|
|
20240617,183700,304631405,280,280,280,280,0
|
|
20240617,183600,304631405,280,280,280,280,0
|
|
20240617,183500,304631405,280,280,280,280,0
|
|
20240617,183400,304631405,280,280,280,280,0
|
|
20240617,183300,304631405,280,280,280,280,0
|
|
20240617,183200,304631405,280,280,280,280,0
|
|
20240617,183100,304631405,280,280,280,280,0
|
|
20240617,183000,304631405,280,280,280,280,0
|
|
20240617,182900,304631405,280,280,280,280,0
|
|
20240617,182800,304631405,280,280,280,280,0
|
|
20240617,182700,304631405,280,280,280,280,0
|
|
20240617,182600,304631405,280,280,280,280,0
|
|
20240617,182500,304631405,280,280,280,280,0
|
|
20240617,182400,304631405,280,280,280,280,0
|
|
20240617,182300,304631405,280,280,280,280,0
|
|
20240617,182200,304631405,280,280,280,280,0
|
|
20240617,182100,304631405,280,280,280,280,32223
|
|
20240617,182000,304631405,280,280,280,280,0
|
|
20240617,181900,304631405,280,280,280,280,0
|
|
20240617,181800,304631405,280,280,280,280,0
|
|
20240617,181700,304631405,280,280,280,280,0
|
|
20240617,181600,304631405,280,280,280,280,0
|
|
20240617,181500,304631405,280,280,280,280,0
|
|
20240617,181400,304631405,280,280,280,280,0
|
|
20240617,181300,304631405,280,280,280,280,0
|
|
20240617,181200,304631405,280,280,280,280,0
|
|
20240617,181100,304631405,280,280,280,280,0
|
|
20240617,181000,304631405,280,280,280,280,0
|
|
20240617,180900,304631405,280,280,280,280,0
|
|
20240617,180800,304631405,280,280,280,280,0
|
|
20240617,180700,304631405,280,280,280,280,0
|
|
20240617,180600,304631405,280,280,280,280,0
|
|
20240617,180500,304631405,280,280,280,280,0
|
|
20240617,180400,304631405,280,280,280,280,0
|
|
20240617,180300,304631405,280,280,280,280,0
|
|
20240617,180200,304631405,280,280,280,280,0
|
|
20240617,180100,304631405,280,280,280,280,0
|
|
20240617,180000,304631405,280,280,280,280,0
|
|
20240617,175900,304631405,280,280,280,280,0
|
|
20240617,175800,304631405,280,280,280,280,0
|
|
20240617,175700,304631405,280,280,280,280,0
|
|
20240617,175600,304631405,280,280,280,280,0
|
|
20240617,175500,304631405,280,280,280,280,0
|
|
20240617,175400,304631405,280,280,280,280,0
|
|
20240617,175300,304631405,280,280,280,280,0
|
|
20240617,175200,304631405,280,280,280,280,0
|
|
20240617,175100,304631405,280,280,280,280,32223
|
|
20240617,175000,304631405,280,280,280,280,0
|
|
20240617,174900,304631405,280,280,280,280,0
|
|
20240617,174800,304631405,280,280,280,280,0
|
|
20240617,174700,304631405,280,280,280,280,0
|
|
20240617,174600,304631405,280,280,280,280,0
|
|
20240617,174500,304631405,280,280,280,280,0
|
|
20240617,174400,304631405,280,280,280,280,0
|
|
20240617,174300,304631405,280,280,280,280,0
|
|
20240617,174200,304631405,280,280,280,280,0
|
|
20240617,174100,304631405,280,280,280,280,0
|
|
20240617,174000,304631405,280,280,280,280,0
|
|
20240617,173900,304631405,280,280,280,280,0
|
|
20240617,173800,304631405,280,280,280,280,0
|
|
20240617,173700,304631405,280,280,280,280,0
|
|
20240617,173600,304631405,280,280,280,280,0
|
|
20240617,173500,304631405,280,280,280,280,0
|
|
20240617,173400,304631405,280,280,280,280,0
|
|
20240617,173300,304631405,280,280,280,280,0
|
|
20240617,173200,304631405,280,280,280,280,0
|
|
20240617,173100,304631405,280,280,280,280,0
|
|
20240617,173000,304631405,280,280,280,280,0
|
|
20240617,172900,304631405,280,280,280,280,0
|
|
20240617,172800,304631405,280,280,280,280,0
|
|
20240617,172700,304631405,280,280,280,280,0
|
|
20240617,172600,304631405,280,280,280,280,0
|
|
20240617,172500,304631405,280,280,280,280,0
|
|
20240617,172400,304631405,280,280,280,280,0
|
|
20240617,172300,304631405,280,280,280,280,0
|
|
20240617,172200,304631405,280,280,280,280,0
|
|
20240617,172100,304631405,280,280,280,280,32223
|
|
20240617,172000,304631405,280,280,280,280,0
|
|
20240617,171900,304631405,280,280,280,280,0
|
|
20240617,171800,304631405,280,280,280,280,0
|
|
20240617,171700,304631405,280,280,280,280,0
|
|
20240617,171600,304631405,280,280,280,280,0
|
|
20240617,171500,304631405,280,280,280,280,0
|
|
20240617,171400,304631405,280,280,280,280,0
|
|
20240617,171300,304631405,280,280,280,280,0
|
|
20240617,171200,304631405,280,280,280,280,0
|
|
20240617,171100,304631405,280,280,280,280,0
|
|
20240617,171000,304631405,280,280,280,280,0
|
|
20240617,170900,304631405,280,280,280,280,0
|
|
20240617,170800,304631405,280,280,280,280,0
|
|
20240617,170700,304631405,280,280,280,280,0
|
|
20240617,170600,304631405,280,280,280,280,0
|
|
20240617,170500,304631405,280,280,280,280,0
|
|
20240617,170400,304631405,280,280,280,280,0
|
|
20240617,170300,304631405,280,280,280,280,0
|
|
20240617,170200,304631405,280,280,280,280,0
|
|
20240617,170100,304631405,280,280,280,280,0
|
|
20240617,170000,304631405,280,280,280,280,0
|
|
20240617,165900,304631405,280,280,280,280,0
|
|
20240617,165800,304631405,280,280,280,280,0
|
|
20240617,165700,304631405,280,280,280,280,0
|
|
20240617,165600,304631405,280,280,280,280,0
|
|
20240617,165500,304631405,280,280,280,280,0
|
|
20240617,165400,304631405,280,280,280,280,0
|
|
20240617,165300,304631405,280,280,280,280,0
|
|
20240617,165200,304631405,280,280,280,280,0
|
|
20240617,165100,304631405,280,280,280,280,32223
|
|
20240617,165000,304631405,280,280,280,280,0
|
|
20240617,164900,304631405,280,280,280,280,0
|
|
20240617,164800,304631405,280,280,280,280,0
|
|
20240617,164700,304631405,280,280,280,280,0
|
|
20240617,164600,304631405,280,280,280,280,0
|
|
20240617,164500,304631405,280,280,280,280,0
|
|
20240617,164400,304631405,280,280,280,280,0
|
|
20240617,164300,304631405,280,280,280,280,0
|
|
20240617,164200,304631405,280,280,280,280,0
|
|
20240617,164100,304631405,280,280,280,280,0
|
|
20240617,164000,304631405,280,280,280,280,0
|
|
20240617,163900,304631405,280,280,280,280,0
|
|
20240617,163800,304631405,280,280,280,280,0
|
|
20240617,163700,304631405,280,280,280,280,0
|
|
20240617,163600,304631405,280,280,280,280,0
|
|
20240617,163500,304631405,280,280,280,280,0
|
|
20240617,163400,304631405,280,280,280,280,0
|
|
20240617,163300,304631405,280,280,280,280,0
|
|
20240617,163200,304631405,280,280,280,280,0
|
|
20240617,163100,304631405,280,280,280,280,0
|
|
20240617,163000,304631405,280,280,280,280,0
|
|
20240617,162900,304631405,280,280,280,280,0
|
|
20240617,162800,304631405,280,280,280,280,0
|
|
20240617,162700,304631405,280,280,280,280,0
|
|
20240617,162600,304631405,280,280,280,280,0
|
|
20240617,162500,304631405,280,280,280,280,0
|
|
20240617,162400,304631405,280,280,280,280,0
|
|
20240617,162300,304631405,280,280,280,280,0
|
|
20240617,162200,304631405,280,280,280,280,0
|
|
20240617,162100,304631405,280,280,280,280,32223
|
|
20240617,162000,304631405,280,280,280,280,0
|
|
20240617,161900,304631405,280,280,280,280,0
|
|
20240617,161800,304631405,280,280,280,280,0
|
|
20240617,161700,304631405,280,280,280,280,0
|
|
20240617,161600,304631405,280,280,280,280,0
|
|
20240617,161500,304631405,280,280,280,280,0
|
|
20240617,161400,304631405,280,280,280,280,0
|
|
20240617,161300,304631405,280,280,280,280,0
|
|
20240617,161200,304631405,280,280,280,280,0
|
|
20240617,161100,304631405,280,280,280,280,0
|
|
20240617,161000,304631405,280,280,280,280,0
|
|
20240617,160900,304631405,280,280,280,280,0
|
|
20240617,160800,304631405,280,280,280,280,0
|
|
20240617,160700,304631405,280,280,280,280,0
|
|
20240617,160600,304631405,280,280,280,280,0
|
|
20240617,160500,304631405,280,280,280,280,0
|
|
20240617,160400,304631405,280,280,280,280,0
|
|
20240617,160300,304631405,280,280,280,280,0
|
|
20240617,160200,304631405,280,280,280,280,0
|
|
20240617,160100,304631405,280,280,280,280,0
|
|
20240617,160000,304631405,280,280,280,280,0
|
|
20240617,155900,304631405,280,280,280,280,0
|
|
20240617,155800,304631405,280,280,280,280,0
|
|
20240617,155700,304631405,280,280,280,280,0
|
|
20240617,155600,304631405,280,280,280,280,0
|
|
20240617,155500,304631405,280,280,280,280,0
|
|
20240617,155400,304631405,280,280,280,280,0
|
|
20240617,155300,304631405,280,280,280,280,0
|
|
20240617,155200,304631405,280,280,280,280,0
|
|
20240617,155100,304631405,280,280,280,280,32223
|
|
20240617,155000,304631405,280,280,280,280,0
|
|
20240617,154900,304631405,280,280,280,280,0
|
|
20240617,154800,304631405,280,280,280,280,0
|
|
20240617,154700,304631405,280,280,280,280,0
|
|
20240617,154600,304631405,280,280,280,280,0
|
|
20240617,154500,304631405,280,280,280,280,0
|
|
20240617,154400,304631405,280,280,280,280,0
|
|
20240617,154300,304631405,280,280,280,280,0
|
|
20240617,154200,304631405,280,280,280,280,0
|
|
20240617,154100,304631405,280,280,280,280,0
|
|
20240617,154000,304631405,280,280,280,280,0
|
|
20240617,153900,304631405,280,280,280,280,0
|
|
20240617,153800,304631405,280,280,280,280,0
|
|
20240617,153700,304631405,280,280,280,280,0
|
|
20240617,153600,304631405,280,280,280,280,0
|
|
20240617,153500,304631405,280,280,280,280,0
|
|
20240617,153400,304631405,280,280,280,280,0
|
|
20240617,153300,304631405,280,280,280,280,0
|
|
20240617,153200,304631405,280,280,280,280,0
|
|
20240617,153100,304631405,280,280,280,280,0
|
|
20240617,153000,304631405,280,280,280,280,32223
|
|
20240617,152900,295608965,281,281,281,281,0
|
|
20240617,152800,295608965,281,281,281,281,0
|
|
20240617,152700,295608965,281,281,281,281,0
|
|
20240617,152600,295608965,281,281,281,281,0
|
|
20240617,152500,295608965,281,281,281,281,0
|
|
20240617,152400,295608965,281,281,281,281,0
|
|
20240617,152300,295608965,281,281,281,281,0
|
|
20240617,152200,295608965,281,281,281,281,0
|
|
20240617,152100,295608965,281,281,281,281,0
|
|
20240617,152000,295608965,281,281,281,281,0
|
|
20240617,151900,295608965,281,281,281,281,693
|
|
20240617,151800,295414232,281,281,281,281,4
|
|
20240617,151700,295413108,281,281,281,281,5101
|
|
20240617,151600,293979727,280,280,280,280,3200
|
|
20240617,151500,293083727,280,280,281,280,15581
|
|
20240617,151400,288719262,280,280,280,280,20000
|
|
20240617,151300,283119262,281,281,281,281,1007
|
|
20240617,151200,282836295,281,281,281,281,18
|
|
20240617,151100,282831237,281,281,281,281,9
|
|
20240617,151000,282828708,280,280,280,280,0
|
|
20240617,150900,282828708,280,281,281,280,758
|
|
20240617,150800,282616152,281,281,281,281,0
|
|
20240617,150700,282616152,281,281,281,281,0
|
|
20240617,150600,282616152,281,281,281,281,0
|
|
20240617,150500,282616152,281,281,281,281,11
|
|
20240617,150400,282613061,281,281,281,281,0
|
|
20240617,150300,282613061,281,281,281,281,0
|
|
20240617,150200,282613061,281,282,282,281,391
|
|
20240617,150100,282503189,281,281,282,281,145
|
|
20240617,150000,282462443,281,281,281,281,234
|
|
20240617,145900,282396689,281,281,282,281,196
|
|
20240617,145800,282341579,281,281,281,281,0
|
|
20240617,145700,282341579,281,280,281,280,7137
|
|
20240617,145600,280336542,280,280,281,280,1378
|
|
20240617,145500,279950637,280,281,281,280,102
|
|
20240617,145400,279922059,281,281,281,279,75526
|
|
20240617,145300,258812845,281,281,282,281,325
|
|
20240617,145200,258721519,281,281,281,281,244
|
|
20240617,145100,258652955,281,282,282,281,48
|
|
20240617,145000,258639437,282,282,282,282,2
|
|
20240617,144900,258638873,282,282,282,282,3
|
|
20240617,144800,258638027,282,282,282,282,2000
|
|
20240617,144700,258074027,282,282,282,282,0
|
|
20240617,144600,258074027,282,282,282,282,73
|
|
20240617,144500,258053441,282,282,282,282,0
|
|
20240617,144400,258053441,282,282,282,282,3
|
|
20240617,144300,258052595,282,282,282,282,14
|
|
20240617,144200,258048647,281,281,281,281,9036
|
|
20240617,144100,255509531,281,281,281,281,0
|
|
20240617,144000,255509531,281,281,281,281,22
|
|
20240617,143900,255503349,280,280,280,280,2000
|
|
20240617,143800,254943349,281,281,281,281,4586
|
|
20240617,143700,253654683,281,281,281,281,3
|
|
20240617,143600,253653840,281,281,281,281,300
|
|
20240617,143500,253569540,281,281,281,281,1
|
|
20240617,143400,253569259,281,281,281,281,2
|
|
20240617,143300,253568697,281,281,281,281,0
|
|
20240617,143200,253568697,281,280,281,280,2232
|
|
20240617,143100,252942734,280,280,280,280,0
|
|
20240617,143000,252942734,280,280,280,280,0
|
|
20240617,142900,252942734,280,280,280,280,1000
|
|
20240617,142800,252662734,281,281,281,281,0
|
|
20240617,142700,252662734,281,281,281,281,0
|
|
20240617,142600,252662734,281,281,281,281,409
|
|
20240617,142500,252547805,281,281,281,281,20
|
|
20240617,142400,252542185,280,281,281,280,1298
|
|
20240617,142300,252178722,280,280,280,280,1
|
|
20240617,142200,252178442,281,281,281,281,20
|
|
20240617,142100,252172822,281,281,281,281,50
|
|
20240617,142000,252158772,280,280,280,280,0
|
|
20240617,141900,252158772,280,280,280,280,0
|
|
20240617,141800,252158772,280,280,280,280,657
|
|
20240617,141700,251974812,280,280,280,280,13884
|
|
20240617,141600,248087292,281,281,281,281,0
|
|
20240617,141500,248087292,281,281,281,281,0
|
|
20240617,141400,248087292,281,280,281,280,2001
|
|
20240617,141300,247527011,280,280,280,280,0
|
|
20240617,141200,247527011,280,280,280,280,3000
|
|
20240617,141100,246687011,280,280,280,280,0
|
|
20240617,141000,246687011,280,281,281,280,6173
|
|
20240617,140900,244957398,281,281,281,281,1264
|
|
20240617,140800,244602214,281,281,281,281,0
|
|
20240617,140700,244602214,281,281,281,281,0
|
|
20240617,140600,244602214,281,281,281,281,502
|
|
20240617,140500,244461152,281,281,281,281,400
|
|
20240617,140400,244348752,281,281,281,281,1189
|
|
20240617,140300,244014643,281,281,281,281,1
|
|
20240617,140200,244014362,280,280,280,280,1000
|
|
20240617,140100,243734362,280,280,280,280,1000
|
|
20240617,140000,243454362,280,280,280,280,1284
|
|
20240617,135900,243094842,280,280,280,280,4000
|
|
20240617,135800,241974842,281,281,281,281,1210
|
|
20240617,135700,241634832,280,281,281,280,2993
|
|
20240617,135600,240795845,282,282,282,282,0
|
|
20240617,135500,240795845,282,282,282,282,0
|
|
20240617,135400,240795845,282,282,282,282,0
|
|
20240617,135300,240795845,282,282,282,281,79
|
|
20240617,135200,240773628,282,281,282,281,108
|
|
20240617,135100,240743173,282,282,282,282,0
|
|
20240617,135000,240743173,282,282,282,282,0
|
|
20240617,134900,240743173,282,282,282,282,0
|
|
20240617,134800,240743173,282,282,282,282,47
|
|
20240617,134700,240729919,280,280,280,280,20231
|
|
20240617,134600,235065239,279,281,281,279,103881
|
|
20240617,134500,205974768,281,281,281,281,0
|
|
20240617,134400,205974768,281,281,281,281,100
|
|
20240617,134300,205946668,282,282,282,282,1
|
|
20240617,134200,205946386,282,282,282,282,1
|
|
20240617,134100,205946104,281,281,281,281,0
|
|
20240617,134000,205946104,281,282,282,281,364
|
|
20240617,133900,205843602,282,282,282,282,12
|
|
20240617,133800,205840218,280,282,282,280,120
|
|
20240617,133700,205806450,280,281,282,280,2277
|
|
20240617,133600,205168633,280,281,281,280,4632
|
|
20240617,133500,203867573,281,281,281,281,6579
|
|
20240617,133400,202018874,281,281,281,281,0
|
|
20240617,133300,202018874,281,281,281,281,1717
|
|
20240617,133200,201536397,281,281,281,280,990
|
|
20240617,133100,201258209,280,280,280,280,2997
|
|
20240617,133000,200419049,281,281,281,281,1706
|
|
20240617,132900,199939663,281,281,281,281,5539
|
|
20240617,132800,198383204,281,281,281,281,1400
|
|
20240617,132700,197989804,281,282,282,281,1015
|
|
20240617,132600,197704574,281,282,282,281,202
|
|
20240617,132500,197647810,281,281,281,281,1
|
|
20240617,132400,197647529,281,281,282,281,935
|
|
20240617,132300,197384694,281,281,281,281,10
|
|
20240617,132200,197381884,282,281,282,281,42
|
|
20240617,132100,197370052,281,281,281,281,902
|
|
20240617,132000,197116590,282,282,282,282,0
|
|
20240617,131900,197116590,282,282,282,282,32
|
|
20240617,131800,197107566,282,282,282,282,56
|
|
20240617,131700,197091774,282,282,282,282,15
|
|
20240617,131600,197087544,282,282,282,282,0
|
|
20240617,131500,197087544,282,281,282,281,2
|
|
20240617,131400,197086981,281,282,282,281,1103
|
|
20240617,131300,196776003,281,281,281,281,510
|
|
20240617,131200,196632693,281,281,281,281,638
|
|
20240617,131100,196453415,281,281,281,281,7824
|
|
20240617,131000,194254871,281,281,281,281,2354
|
|
20240617,130900,193593397,281,281,281,280,2819
|
|
20240617,130800,192801260,282,282,282,282,0
|
|
20240617,130700,192801260,282,282,282,282,100
|
|
20240617,130600,192773060,282,282,282,282,141
|
|
20240617,130500,192733298,281,282,282,281,34564
|
|
20240617,130400,183016250,282,282,282,282,2651
|
|
20240617,130300,182268668,282,283,283,282,15001
|
|
20240617,130200,178038385,283,283,283,283,1000
|
|
20240617,130100,177755385,283,283,283,283,11
|
|
20240617,130000,177752272,282,282,282,282,100
|
|
20240617,125900,177724072,282,282,282,282,0
|
|
20240617,125800,177724072,282,282,282,282,2
|
|
20240617,125700,177723508,282,282,282,282,400
|
|
20240617,125600,177610708,282,282,282,282,200
|
|
20240617,125500,177554308,283,282,283,282,59
|
|
20240617,125400,177537668,282,282,282,282,6414
|
|
20240617,125300,175728920,283,283,283,283,0
|
|
20240617,125200,175728920,283,283,283,283,22
|
|
20240617,125100,175722694,283,283,283,283,401
|
|
20240617,125000,175609211,283,283,283,283,1
|
|
20240617,124900,175608928,283,283,283,283,15
|
|
20240617,124800,175604683,282,282,282,282,2
|
|
20240617,124700,175604119,283,283,283,283,231
|
|
20240617,124600,175538746,283,283,283,283,1
|
|
20240617,124500,175538463,283,283,283,283,753
|
|
20240617,124400,175325364,283,283,283,283,22
|
|
20240617,124300,175319138,283,282,283,282,1300
|
|
20240617,124200,174952537,282,282,282,282,0
|
|
20240617,124100,174952537,282,282,282,282,805
|
|
20240617,124000,174725527,282,282,282,282,2
|
|
20240617,123900,174724963,282,283,283,282,2647
|
|
20240617,123800,173977508,283,283,283,283,1
|
|
20240617,123700,173977225,283,283,283,283,100
|
|
20240617,123600,173948925,283,283,283,283,520
|
|
20240617,123500,173801765,283,283,283,283,0
|
|
20240617,123400,173801765,283,283,283,283,1981
|
|
20240617,123300,173241142,283,283,283,282,88
|
|
20240617,123200,173216240,283,283,283,282,158
|
|
20240617,123100,173171543,282,282,282,282,0
|
|
20240617,123000,173171543,282,282,282,282,41646
|
|
20240617,122900,161427371,282,282,282,282,35
|
|
20240617,122800,161417501,281,281,281,281,2503
|
|
20240617,122700,160714158,281,281,281,281,0
|
|
20240617,122600,160714158,281,281,281,281,0
|
|
20240617,122500,160714158,281,283,283,281,50514
|
|
20240617,122400,146495867,284,283,284,283,6
|
|
20240617,122300,146494164,283,283,283,283,0
|
|
20240617,122200,146494164,283,283,283,283,0
|
|
20240617,122100,146494164,283,283,283,283,600
|
|
20240617,122000,146324364,283,282,283,282,5232
|
|
20240617,121900,144844708,282,282,282,282,0
|
|
20240617,121800,144844708,282,283,283,282,564
|
|
20240617,121700,144685307,283,283,283,283,1
|
|
20240617,121600,144685024,283,283,284,283,8658
|
|
20240617,121500,142234719,284,284,284,284,1
|
|
20240617,121400,142234435,284,284,284,284,11
|
|
20240617,121300,142231311,284,284,284,284,0
|
|
20240617,121200,142231311,284,284,284,284,0
|
|
20240617,121100,142231311,284,283,284,283,3009
|
|
20240617,121000,141379760,283,283,283,283,0
|
|
20240617,120900,141379760,283,283,283,283,3302
|
|
20240617,120800,140445294,283,283,283,283,515
|
|
20240617,120700,140299549,283,284,284,283,350
|
|
20240617,120600,140200199,284,284,284,284,183
|
|
20240617,120500,140148227,284,284,284,284,0
|
|
20240617,120400,140148227,284,283,284,283,1605
|
|
20240617,120300,139693786,284,284,284,284,0
|
|
20240617,120200,139693786,284,284,284,284,3
|
|
20240617,120100,139692934,284,284,284,284,2
|
|
20240617,120000,139692366,284,284,284,284,0
|
|
20240617,115900,139692366,284,284,284,284,0
|
|
20240617,115800,139692366,284,284,285,284,7162
|
|
20240617,115700,137653902,284,284,284,284,0
|
|
20240617,115600,137653902,284,284,284,284,98
|
|
20240617,115500,137626070,284,284,284,284,285
|
|
20240617,115400,137545130,283,283,283,283,50
|
|
20240617,115300,137530980,284,284,284,284,0
|
|
20240617,115200,137530980,284,284,284,283,5604
|
|
20240617,115100,135944416,284,284,284,284,0
|
|
20240617,115000,135944416,284,284,284,284,129
|
|
20240617,114900,135907780,284,284,284,284,0
|
|
20240617,114800,135907780,284,283,284,283,5002
|
|
20240617,114700,134492212,285,285,285,285,2
|
|
20240617,114600,134491642,285,285,285,285,1018
|
|
20240617,114500,134201512,285,285,285,285,100
|
|
20240617,114400,134173012,285,285,285,285,500
|
|
20240617,114300,134030512,285,285,285,285,1
|
|
20240617,114200,134030227,285,285,285,285,400
|
|
20240617,114100,133916227,285,285,285,285,1
|
|
20240617,114000,133915942,283,283,283,283,0
|
|
20240617,113900,133915942,283,283,284,283,5063
|
|
20240617,113800,132482102,284,283,284,283,1002
|
|
20240617,113700,132198534,283,283,283,283,12
|
|
20240617,113600,132195138,285,285,285,285,1
|
|
20240617,113500,132194853,283,284,284,283,11506
|
|
20240617,113400,128929000,285,285,285,285,1
|
|
20240617,113300,128928715,285,286,286,285,784
|
|
20240617,113200,128705175,286,286,286,286,100
|
|
20240617,113100,128676575,286,286,286,286,0
|
|
20240617,113000,128676575,286,286,286,286,1
|
|
20240617,112900,128676289,286,286,286,286,0
|
|
20240617,112800,128676289,286,285,286,284,739
|
|
20240617,112700,128466205,285,286,286,285,3
|
|
20240617,112600,128465349,285,285,285,285,1000
|
|
20240617,112500,128180349,286,286,286,286,72
|
|
20240617,112400,128159757,285,284,285,284,1937
|
|
20240617,112300,127609648,285,285,285,285,1
|
|
20240617,112200,127609363,285,285,285,285,5286
|
|
20240617,112100,126102853,286,286,286,286,100
|
|
20240617,112000,126074253,286,285,286,285,807
|
|
20240617,111900,125844151,285,286,286,285,147
|
|
20240617,111800,125802110,285,286,286,285,1578
|
|
20240617,111700,125352370,286,286,286,286,31
|
|
20240617,111600,125343504,286,286,286,286,0
|
|
20240617,111500,125343504,286,286,286,286,2
|
|
20240617,111400,125342932,286,286,286,286,0
|
|
20240617,111300,125342932,286,286,286,286,10507
|
|
20240617,111200,122337930,285,285,285,285,7960
|
|
20240617,111100,120069330,286,286,286,286,0
|
|
20240617,111000,120069330,286,285,286,285,3
|
|
20240617,110900,120068474,286,286,286,286,2
|
|
20240617,110800,120067902,286,286,286,286,0
|
|
20240617,110700,120067902,286,286,286,286,33
|
|
20240617,110600,120058464,286,286,286,286,0
|
|
20240617,110500,120058464,286,286,286,286,11
|
|
20240617,110400,120055318,286,285,286,285,51
|
|
20240617,110300,120040778,285,286,286,285,262
|
|
20240617,110200,119965848,286,286,286,286,8
|
|
20240617,110100,119963560,285,285,286,285,15478
|
|
20240617,110000,115552320,286,286,286,286,1043
|
|
20240617,105900,115254022,287,287,287,287,2001
|
|
20240617,105800,114679735,287,286,287,286,4
|
|
20240617,105700,114678589,286,286,286,286,1501
|
|
20240617,105600,114249303,286,286,286,286,3679
|
|
20240617,105500,113197109,286,286,286,286,3497
|
|
20240617,105400,112196967,286,286,286,286,217
|
|
20240617,105300,112134905,286,286,286,286,312
|
|
20240617,105200,112045673,286,286,286,286,1
|
|
20240617,105100,112045387,285,285,285,285,101
|
|
20240617,105000,112016602,285,286,286,285,347
|
|
20240617,104900,111917362,286,286,286,286,2610
|
|
20240617,104800,111170902,286,286,286,286,0
|
|
20240617,104700,111170902,286,285,286,285,3056
|
|
20240617,104600,110299941,286,286,286,286,4973
|
|
20240617,104500,108877663,286,286,286,286,0
|
|
20240617,104400,108877663,286,286,286,286,20
|
|
20240617,104300,108871943,286,286,286,286,1319
|
|
20240617,104200,108494709,286,286,286,286,10055
|
|
20240617,104100,105618979,286,286,286,286,102
|
|
20240617,104000,105589807,285,285,285,285,0
|
|
20240617,103900,105589807,285,286,286,285,3621
|
|
20240617,103800,104554203,285,285,285,285,3601
|
|
20240617,103700,103527918,285,286,286,285,5
|
|
20240617,103600,103526491,286,286,286,286,101
|
|
20240617,103500,103497605,286,286,286,286,1
|
|
20240617,103400,103497319,286,286,286,286,1
|
|
20240617,103300,103497033,284,285,285,284,2275
|
|
20240617,103200,102849501,286,286,286,286,5
|
|
20240617,103100,102848071,286,285,286,284,2301
|
|
20240617,103000,102192596,285,285,285,285,64
|
|
20240617,102900,102174356,285,285,285,285,165
|
|
20240617,102800,102127331,286,285,286,285,1117
|
|
20240617,102700,101808875,286,286,286,286,3520
|
|
20240617,102600,100802155,286,286,286,285,769
|
|
20240617,102500,100582401,286,286,286,285,2174
|
|
20240617,102400,99960736,286,286,286,286,1023
|
|
20240617,102300,99668158,286,286,286,285,68
|
|
20240617,102200,99648711,286,286,286,286,4308
|
|
20240617,102100,98416623,286,286,286,286,57
|
|
20240617,102000,98400321,286,286,286,286,2998
|
|
20240617,101900,97542893,286,286,286,286,0
|
|
20240617,101800,97542893,286,284,286,284,52466
|
|
20240617,101700,82580329,284,284,284,284,25917
|
|
20240617,101600,75219901,282,284,284,282,101
|
|
20240617,101500,75191413,283,282,283,282,32
|
|
20240617,101400,75182387,282,284,284,282,574
|
|
20240617,101300,75019987,284,284,284,284,12
|
|
20240617,101200,75016579,284,284,284,284,0
|
|
20240617,101100,75016579,284,284,284,283,144
|
|
20240617,101000,74975693,284,284,284,284,1
|
|
20240617,100900,74975409,284,284,284,284,2614
|
|
20240617,100800,74233033,284,284,284,284,4
|
|
20240617,100700,74231897,284,284,284,284,88
|
|
20240617,100600,74206905,284,284,284,282,104
|
|
20240617,100500,74177375,284,284,284,284,98
|
|
20240617,100400,74149543,284,284,284,284,699
|
|
20240617,100300,73951027,284,283,284,282,5519
|
|
20240617,100200,72389347,284,284,284,284,2
|
|
20240617,100100,72388779,284,284,284,284,1060
|
|
20240617,100000,72087739,284,283,284,283,17
|
|
20240617,095900,72082925,283,284,284,283,1263
|
|
20240617,095800,71725234,283,283,283,283,5000
|
|
20240617,095700,70310234,284,284,284,284,60
|
|
20240617,095600,70293194,284,284,284,284,100
|
|
20240617,095500,70264794,284,282,284,282,25664
|
|
20240617,095400,63002006,282,282,283,282,100
|
|
20240617,095300,62973717,283,283,283,283,0
|
|
20240617,095200,62973717,283,283,283,283,1009
|
|
20240617,095100,62688170,283,281,283,281,1760
|
|
20240617,095000,62192540,281,281,283,281,23852
|
|
20240617,094900,55466466,282,282,282,282,136
|
|
20240617,094800,55428114,282,282,282,281,2470
|
|
20240617,094700,54731874,282,282,283,282,8623
|
|
20240617,094600,52300111,283,283,283,283,1
|
|
20240617,094500,52299828,282,282,282,282,68
|
|
20240617,094400,52280652,282,283,283,282,13212
|
|
20240617,094300,48554867,282,282,282,282,1
|
|
20240617,094200,48554585,283,282,283,282,5001
|
|
20240617,094100,47144302,282,283,283,282,175
|
|
20240617,094000,47094887,283,283,283,283,6
|
|
20240617,093900,47093189,283,284,284,283,223
|
|
20240617,093800,47030078,284,284,284,284,3718
|
|
20240617,093700,45974166,284,282,284,282,519
|
|
20240617,093600,45827263,283,283,283,283,22
|
|
20240617,093500,45821037,283,283,283,283,3767
|
|
20240617,093400,44754976,283,283,283,282,7203
|
|
20240617,093300,42722482,283,283,283,283,2105
|
|
20240617,093200,42126767,283,283,283,283,500
|
|
20240617,093100,41985267,282,282,282,282,0
|
|
20240617,093000,41985267,282,282,282,282,5538
|
|
20240617,092900,40423551,282,282,282,281,76
|
|
20240617,092800,40402159,281,282,282,281,3399
|
|
20240617,092700,39443681,282,283,283,282,591
|
|
20240617,092600,39276518,283,282,283,282,5477
|
|
20240617,092500,37728598,282,283,283,282,10281
|
|
20240617,092400,34828056,283,283,284,282,10814
|
|
20240617,092300,31775222,283,283,283,283,91
|
|
20240617,092200,31749469,283,283,284,283,72
|
|
20240617,092100,31729092,283,284,284,282,491
|
|
20240617,092000,31590229,282,283,283,282,25068
|
|
20240617,091900,24506075,283,283,283,283,18
|
|
20240617,091800,24500981,282,283,283,282,2743
|
|
20240617,091700,23726251,283,282,283,282,393
|
|
20240617,091600,23615132,282,282,282,282,2591
|
|
20240617,091500,22884470,281,281,282,281,2501
|
|
20240617,091400,22181688,281,282,282,281,231
|
|
20240617,091300,22116756,282,282,282,281,1320
|
|
20240617,091200,21744816,282,281,282,280,4286
|
|
20240617,091100,20543382,281,281,282,281,1420
|
|
20240617,091000,20144070,281,281,281,281,0
|
|
20240617,090900,20144070,281,280,282,280,1539
|
|
20240617,090800,19713143,281,280,282,280,2769
|
|
20240617,090700,18935552,281,281,281,280,20362
|
|
20240617,090600,13213871,281,283,283,281,9790
|
|
20240617,090500,10452993,283,283,283,282,4058
|
|
20240617,090400,9304580,283,284,284,283,4889
|
|
20240617,090300,7920861,284,285,285,284,5745
|
|
20240617,090200,6289219,285,285,285,285,54
|
|
20240617,090100,6273829,285,284,285,284,170
|
|
20240617,090000,6225531,284,285,285,284,21876
|