624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192100,347621762,293,293,293,293,7618
|
|
20240620,192000,347621762,293,293,293,293,0
|
|
20240620,191900,347621762,293,293,293,293,0
|
|
20240620,191800,347621762,293,293,293,293,0
|
|
20240620,191700,347621762,293,293,293,293,0
|
|
20240620,191600,347621762,293,293,293,293,0
|
|
20240620,191500,347621762,293,293,293,293,0
|
|
20240620,191400,347621762,293,293,293,293,0
|
|
20240620,191300,347621762,293,293,293,293,0
|
|
20240620,191200,347621762,293,293,293,293,0
|
|
20240620,191100,347621762,293,293,293,293,0
|
|
20240620,191000,347621762,293,293,293,293,0
|
|
20240620,190900,347621762,293,293,293,293,0
|
|
20240620,190800,347621762,293,293,293,293,0
|
|
20240620,190700,347621762,293,293,293,293,0
|
|
20240620,190600,347621762,293,293,293,293,0
|
|
20240620,190500,347621762,293,293,293,293,0
|
|
20240620,190400,347621762,293,293,293,293,0
|
|
20240620,190300,347621762,293,293,293,293,0
|
|
20240620,190200,347621762,293,293,293,293,0
|
|
20240620,190100,347621762,293,293,293,293,0
|
|
20240620,190000,347621762,293,293,293,293,0
|
|
20240620,185900,347621762,293,293,293,293,0
|
|
20240620,185800,347621762,293,293,293,293,0
|
|
20240620,185700,347621762,293,293,293,293,0
|
|
20240620,185600,347621762,293,293,293,293,0
|
|
20240620,185500,347621762,293,293,293,293,0
|
|
20240620,185400,347621762,293,293,293,293,0
|
|
20240620,185300,347621762,293,293,293,293,0
|
|
20240620,185200,347621762,293,293,293,293,0
|
|
20240620,185100,347621762,293,293,293,293,7618
|
|
20240620,185000,347621762,293,293,293,293,0
|
|
20240620,184900,347621762,293,293,293,293,0
|
|
20240620,184800,347621762,293,293,293,293,0
|
|
20240620,184700,347621762,293,293,293,293,0
|
|
20240620,184600,347621762,293,293,293,293,0
|
|
20240620,184500,347621762,293,293,293,293,0
|
|
20240620,184400,347621762,293,293,293,293,0
|
|
20240620,184300,347621762,293,293,293,293,0
|
|
20240620,184200,347621762,293,293,293,293,0
|
|
20240620,184100,347621762,293,293,293,293,0
|
|
20240620,184000,347621762,293,293,293,293,0
|
|
20240620,183900,347621762,293,293,293,293,0
|
|
20240620,183800,347621762,293,293,293,293,0
|
|
20240620,183700,347621762,293,293,293,293,0
|
|
20240620,183600,347621762,293,293,293,293,0
|
|
20240620,183500,347621762,293,293,293,293,0
|
|
20240620,183400,347621762,293,293,293,293,0
|
|
20240620,183300,347621762,293,293,293,293,0
|
|
20240620,183200,347621762,293,293,293,293,0
|
|
20240620,183100,347621762,293,293,293,293,0
|
|
20240620,183000,347621762,293,293,293,293,0
|
|
20240620,182900,347621762,293,293,293,293,0
|
|
20240620,182800,347621762,293,293,293,293,0
|
|
20240620,182700,347621762,293,293,293,293,0
|
|
20240620,182600,347621762,293,293,293,293,0
|
|
20240620,182500,347621762,293,293,293,293,0
|
|
20240620,182400,347621762,293,293,293,293,0
|
|
20240620,182300,347621762,293,293,293,293,0
|
|
20240620,182200,347621762,293,293,293,293,0
|
|
20240620,182100,347621762,293,293,293,293,7618
|
|
20240620,182000,347621762,293,293,293,293,0
|
|
20240620,181900,347621762,293,293,293,293,0
|
|
20240620,181800,347621762,293,293,293,293,0
|
|
20240620,181700,347621762,293,293,293,293,0
|
|
20240620,181600,347621762,293,293,293,293,0
|
|
20240620,181500,347621762,293,293,293,293,0
|
|
20240620,181400,347621762,293,293,293,293,0
|
|
20240620,181300,347621762,293,293,293,293,0
|
|
20240620,181200,347621762,293,293,293,293,0
|
|
20240620,181100,347621762,293,293,293,293,0
|
|
20240620,181000,347621762,293,293,293,293,0
|
|
20240620,180900,347621762,293,293,293,293,0
|
|
20240620,180800,347621762,293,293,293,293,0
|
|
20240620,180700,347621762,293,293,293,293,0
|
|
20240620,180600,347621762,293,293,293,293,0
|
|
20240620,180500,347621762,293,293,293,293,0
|
|
20240620,180400,347621762,293,293,293,293,0
|
|
20240620,180300,347621762,293,293,293,293,0
|
|
20240620,180200,347621762,293,293,293,293,0
|
|
20240620,180100,347621762,293,293,293,293,0
|
|
20240620,180000,347621762,293,293,293,293,0
|
|
20240620,175900,347621762,293,293,293,293,0
|
|
20240620,175800,347621762,293,293,293,293,0
|
|
20240620,175700,347621762,293,293,293,293,0
|
|
20240620,175600,347621762,293,293,293,293,0
|
|
20240620,175500,347621762,293,293,293,293,0
|
|
20240620,175400,347621762,293,293,293,293,0
|
|
20240620,175300,347621762,293,293,293,293,0
|
|
20240620,175200,347621762,293,293,293,293,0
|
|
20240620,175100,347621762,293,293,293,293,7618
|
|
20240620,175000,347621762,293,293,293,293,0
|
|
20240620,174900,347621762,293,293,293,293,0
|
|
20240620,174800,347621762,293,293,293,293,0
|
|
20240620,174700,347621762,293,293,293,293,0
|
|
20240620,174600,347621762,293,293,293,293,0
|
|
20240620,174500,347621762,293,293,293,293,0
|
|
20240620,174400,347621762,293,293,293,293,0
|
|
20240620,174300,347621762,293,293,293,293,0
|
|
20240620,174200,347621762,293,293,293,293,0
|
|
20240620,174100,347621762,293,293,293,293,0
|
|
20240620,174000,347621762,293,293,293,293,0
|
|
20240620,173900,347621762,293,293,293,293,0
|
|
20240620,173800,347621762,293,293,293,293,0
|
|
20240620,173700,347621762,293,293,293,293,0
|
|
20240620,173600,347621762,293,293,293,293,0
|
|
20240620,173500,347621762,293,293,293,293,0
|
|
20240620,173400,347621762,293,293,293,293,0
|
|
20240620,173300,347621762,293,293,293,293,0
|
|
20240620,173200,347621762,293,293,293,293,0
|
|
20240620,173100,347621762,293,293,293,293,0
|
|
20240620,173000,347621762,293,293,293,293,0
|
|
20240620,172900,347621762,293,293,293,293,0
|
|
20240620,172800,347621762,293,293,293,293,0
|
|
20240620,172700,347621762,293,293,293,293,0
|
|
20240620,172600,347621762,293,293,293,293,0
|
|
20240620,172500,347621762,293,293,293,293,0
|
|
20240620,172400,347621762,293,293,293,293,0
|
|
20240620,172300,347621762,293,293,293,293,0
|
|
20240620,172200,347621762,293,293,293,293,0
|
|
20240620,172100,347621762,293,293,293,293,7618
|
|
20240620,172000,347621762,293,293,293,293,0
|
|
20240620,171900,347621762,293,293,293,293,0
|
|
20240620,171800,347621762,293,293,293,293,0
|
|
20240620,171700,347621762,293,293,293,293,0
|
|
20240620,171600,347621762,293,293,293,293,0
|
|
20240620,171500,347621762,293,293,293,293,0
|
|
20240620,171400,347621762,293,293,293,293,0
|
|
20240620,171300,347621762,293,293,293,293,0
|
|
20240620,171200,347621762,293,293,293,293,0
|
|
20240620,171100,347621762,293,293,293,293,0
|
|
20240620,171000,347621762,293,293,293,293,0
|
|
20240620,170900,347621762,293,293,293,293,0
|
|
20240620,170800,347621762,293,293,293,293,0
|
|
20240620,170700,347621762,293,293,293,293,0
|
|
20240620,170600,347621762,293,293,293,293,0
|
|
20240620,170500,347621762,293,293,293,293,0
|
|
20240620,170400,347621762,293,293,293,293,0
|
|
20240620,170300,347621762,293,293,293,293,0
|
|
20240620,170200,347621762,293,293,293,293,0
|
|
20240620,170100,347621762,293,293,293,293,0
|
|
20240620,170000,347621762,293,293,293,293,0
|
|
20240620,165900,347621762,293,293,293,293,0
|
|
20240620,165800,347621762,293,293,293,293,0
|
|
20240620,165700,347621762,293,293,293,293,0
|
|
20240620,165600,347621762,293,293,293,293,0
|
|
20240620,165500,347621762,293,293,293,293,0
|
|
20240620,165400,347621762,293,293,293,293,0
|
|
20240620,165300,347621762,293,293,293,293,0
|
|
20240620,165200,347621762,293,293,293,293,0
|
|
20240620,165100,347621762,293,293,293,293,7618
|
|
20240620,165000,347621762,293,293,293,293,0
|
|
20240620,164900,347621762,293,293,293,293,0
|
|
20240620,164800,347621762,293,293,293,293,0
|
|
20240620,164700,347621762,293,293,293,293,0
|
|
20240620,164600,347621762,293,293,293,293,0
|
|
20240620,164500,347621762,293,293,293,293,0
|
|
20240620,164400,347621762,293,293,293,293,0
|
|
20240620,164300,347621762,293,293,293,293,0
|
|
20240620,164200,347621762,293,293,293,293,0
|
|
20240620,164100,347621762,293,293,293,293,0
|
|
20240620,164000,347621762,293,293,293,293,0
|
|
20240620,163900,347621762,293,293,293,293,0
|
|
20240620,163800,347621762,293,293,293,293,0
|
|
20240620,163700,347621762,293,293,293,293,0
|
|
20240620,163600,347621762,293,293,293,293,0
|
|
20240620,163500,347621762,293,293,293,293,0
|
|
20240620,163400,347621762,293,293,293,293,0
|
|
20240620,163300,347621762,293,293,293,293,0
|
|
20240620,163200,347621762,293,293,293,293,0
|
|
20240620,163100,347621762,293,293,293,293,0
|
|
20240620,163000,347621762,293,293,293,293,0
|
|
20240620,162900,347621762,293,293,293,293,0
|
|
20240620,162800,347621762,293,293,293,293,0
|
|
20240620,162700,347621762,293,293,293,293,0
|
|
20240620,162600,347621762,293,293,293,293,0
|
|
20240620,162500,347621762,293,293,293,293,0
|
|
20240620,162400,347621762,293,293,293,293,0
|
|
20240620,162300,347621762,293,293,293,293,0
|
|
20240620,162200,347621762,293,293,293,293,0
|
|
20240620,162100,347621762,293,293,293,293,7618
|
|
20240620,162000,347621762,293,293,293,293,0
|
|
20240620,161900,347621762,293,293,293,293,0
|
|
20240620,161800,347621762,293,293,293,293,0
|
|
20240620,161700,347621762,293,293,293,293,0
|
|
20240620,161600,347621762,293,293,293,293,0
|
|
20240620,161500,347621762,293,293,293,293,0
|
|
20240620,161400,347621762,293,293,293,293,0
|
|
20240620,161300,347621762,293,293,293,293,0
|
|
20240620,161200,347621762,293,293,293,293,0
|
|
20240620,161100,347621762,293,293,293,293,0
|
|
20240620,161000,347621762,293,293,293,293,0
|
|
20240620,160900,347621762,293,293,293,293,0
|
|
20240620,160800,347621762,293,293,293,293,0
|
|
20240620,160700,347621762,293,293,293,293,0
|
|
20240620,160600,347621762,293,293,293,293,0
|
|
20240620,160500,347621762,293,293,293,293,0
|
|
20240620,160400,347621762,293,293,293,293,0
|
|
20240620,160300,347621762,293,293,293,293,0
|
|
20240620,160200,347621762,293,293,293,293,0
|
|
20240620,160100,347621762,293,293,293,293,0
|
|
20240620,160000,347621762,293,293,293,293,0
|
|
20240620,155900,347621762,293,293,293,293,0
|
|
20240620,155800,347621762,293,293,293,293,0
|
|
20240620,155700,347621762,293,293,293,293,0
|
|
20240620,155600,347621762,293,293,293,293,0
|
|
20240620,155500,347621762,293,293,293,293,0
|
|
20240620,155400,347621762,293,293,293,293,0
|
|
20240620,155300,347621762,293,293,293,293,0
|
|
20240620,155200,347621762,293,293,293,293,0
|
|
20240620,155100,347621762,293,293,293,293,7618
|
|
20240620,155000,347621762,293,293,293,293,0
|
|
20240620,154900,347621762,293,293,293,293,0
|
|
20240620,154800,347621762,293,293,293,293,0
|
|
20240620,154700,347621762,293,293,293,293,0
|
|
20240620,154600,347621762,293,293,293,293,0
|
|
20240620,154500,347621762,293,293,293,293,0
|
|
20240620,154400,347621762,293,293,293,293,0
|
|
20240620,154300,347621762,293,293,293,293,0
|
|
20240620,154200,347621762,293,293,293,293,0
|
|
20240620,154100,347621762,293,293,293,293,0
|
|
20240620,154000,347621762,293,293,293,293,0
|
|
20240620,153900,347621762,293,293,293,293,0
|
|
20240620,153800,347621762,293,293,293,293,0
|
|
20240620,153700,347621762,293,293,293,293,0
|
|
20240620,153600,347621762,293,293,293,293,0
|
|
20240620,153500,347621762,293,293,293,293,0
|
|
20240620,153400,347621762,293,293,293,293,0
|
|
20240620,153300,347621762,293,293,293,293,0
|
|
20240620,153200,347621762,293,293,293,293,0
|
|
20240620,153100,347621762,293,293,293,293,0
|
|
20240620,153000,347621762,293,293,293,293,7618
|
|
20240620,152900,345389688,293,293,293,293,0
|
|
20240620,152800,345389688,293,293,293,293,0
|
|
20240620,152700,345389688,293,293,293,293,0
|
|
20240620,152600,345389688,293,293,293,293,0
|
|
20240620,152500,345389688,293,293,293,293,0
|
|
20240620,152400,345389688,293,293,293,293,0
|
|
20240620,152300,345389688,293,293,293,293,0
|
|
20240620,152200,345389688,293,293,293,293,0
|
|
20240620,152100,345389688,293,293,293,293,0
|
|
20240620,152000,345389688,293,293,293,293,0
|
|
20240620,151900,345389688,293,293,293,291,3138
|
|
20240620,151800,344476383,292,293,293,292,681
|
|
20240620,151700,344277523,293,292,293,292,3227
|
|
20240620,151600,343334014,291,291,292,291,2388
|
|
20240620,151500,342638968,291,291,292,291,1824
|
|
20240620,151400,342108069,290,291,291,290,5297
|
|
20240620,151300,340566662,292,292,292,292,493
|
|
20240620,151200,340422706,292,291,292,291,3883
|
|
20240620,151100,339292752,292,293,293,292,3567
|
|
20240620,151000,338251187,292,292,292,292,6507
|
|
20240620,150900,336351143,292,293,293,292,111
|
|
20240620,150800,336318721,293,293,293,293,30
|
|
20240620,150700,336309931,293,293,293,292,2223
|
|
20240620,150600,335660792,292,292,292,292,1058
|
|
20240620,150500,335351856,293,293,293,292,2096
|
|
20240620,150400,334739728,293,293,293,293,501
|
|
20240620,150300,334592935,293,293,293,293,3
|
|
20240620,150200,334592056,293,293,293,293,6038
|
|
20240620,150100,332822922,294,294,294,294,200
|
|
20240620,150000,332764122,293,293,294,293,619
|
|
20240620,145900,332582530,293,293,293,292,9718
|
|
20240620,145800,329735166,293,292,293,292,185
|
|
20240620,145700,329681071,293,293,293,293,15190
|
|
20240620,145600,325230401,292,293,293,292,396
|
|
20240620,145500,325114393,292,292,292,292,153
|
|
20240620,145400,325069717,292,292,292,292,5080
|
|
20240620,145300,323586357,292,292,292,292,10408
|
|
20240620,145200,320547221,292,292,292,292,100
|
|
20240620,145100,320518021,292,290,292,290,14356
|
|
20240620,145000,316343343,290,290,291,290,3237
|
|
20240620,144900,315404602,290,291,291,290,2
|
|
20240620,144800,315404021,291,290,291,290,196
|
|
20240620,144700,315346995,291,291,291,290,1833
|
|
20240620,144600,314813641,291,291,291,291,806
|
|
20240620,144500,314579095,291,291,291,291,4293
|
|
20240620,144400,313329832,291,291,291,291,115
|
|
20240620,144300,313296367,291,291,291,291,9
|
|
20240620,144200,313293748,291,291,291,289,25002
|
|
20240620,144100,306053282,291,291,291,291,1633
|
|
20240620,144000,305578079,292,292,292,292,1
|
|
20240620,143900,305577787,292,291,292,291,2669
|
|
20240620,143800,304801097,291,292,292,291,1218
|
|
20240620,143700,304445641,292,291,292,291,1153
|
|
20240620,143600,304110114,292,292,292,291,1340
|
|
20240620,143500,303719121,292,292,292,292,2300
|
|
20240620,143400,303047521,292,292,292,291,52
|
|
20240620,143300,303032342,292,292,292,292,11
|
|
20240620,143200,303029130,292,292,292,292,570
|
|
20240620,143100,302862690,292,292,292,290,1785
|
|
20240620,143000,302344800,292,291,292,291,309
|
|
20240620,142900,302254877,292,291,292,291,16
|
|
20240620,142800,302250220,292,292,292,291,578
|
|
20240620,142700,302081484,292,291,292,291,3365
|
|
20240620,142600,301102268,290,292,293,290,7414
|
|
20240620,142500,298934474,293,293,293,292,30
|
|
20240620,142400,298925686,293,292,293,292,1020
|
|
20240620,142300,298627826,292,292,292,292,8671
|
|
20240620,142200,296095894,292,292,293,292,2250
|
|
20240620,142100,295436953,291,291,292,291,32725
|
|
20240620,142000,285891853,290,290,290,290,1472
|
|
20240620,141900,285464973,290,290,290,290,2920
|
|
20240620,141800,284618173,290,291,291,290,11841
|
|
20240620,141700,281184013,292,291,292,290,2024
|
|
20240620,141600,280595046,292,292,292,292,1050
|
|
20240620,141500,280288446,292,292,292,291,2458
|
|
20240620,141400,279572310,292,292,292,291,5278
|
|
20240620,141300,278034294,292,290,292,290,3460
|
|
20240620,141200,277027494,292,292,292,290,3076
|
|
20240620,141100,276129306,290,291,292,290,2333
|
|
20240620,141000,275450234,291,293,293,291,16320
|
|
20240620,140900,270696329,293,293,293,292,2156
|
|
20240620,140800,270064676,293,292,293,292,4374
|
|
20240620,140700,268787363,292,293,293,291,1758
|
|
20240620,140600,268273731,293,293,293,292,2415
|
|
20240620,140500,267567439,293,292,293,291,11413
|
|
20240620,140400,264234832,292,292,292,292,236
|
|
20240620,140300,264165920,292,292,292,292,1081
|
|
20240620,140200,263850268,292,292,292,292,3353
|
|
20240620,140100,262871192,292,292,292,291,4016
|
|
20240620,140000,261698684,292,292,292,292,31
|
|
20240620,135900,261689632,292,292,292,292,2212
|
|
20240620,135800,261043728,292,292,292,292,1051
|
|
20240620,135700,260736836,292,292,292,292,797
|
|
20240620,135600,260504112,292,292,292,291,1576
|
|
20240620,135500,260044421,292,292,292,291,13929
|
|
20240620,135400,255977179,292,291,292,291,6964
|
|
20240620,135300,253950439,291,290,291,290,59333
|
|
20240620,135200,236684592,291,290,291,290,34126
|
|
20240620,135100,226787965,290,290,290,290,351
|
|
20240620,135000,226686175,289,290,290,289,1888
|
|
20240620,134900,226140121,290,290,290,290,20
|
|
20240620,134800,226134321,290,289,290,289,375
|
|
20240620,134700,226025945,289,290,290,289,9
|
|
20240620,134600,226023343,290,288,290,288,13
|
|
20240620,134500,226019597,290,290,290,290,100
|
|
20240620,134400,225990597,290,290,290,290,999
|
|
20240620,134300,225700887,290,290,290,290,100
|
|
20240620,134200,225671887,290,290,290,290,111
|
|
20240620,134100,225639697,290,290,290,290,2001
|
|
20240620,134000,225059407,289,289,289,289,102
|
|
20240620,133900,225029929,290,290,290,290,4
|
|
20240620,133800,225028769,290,290,290,290,0
|
|
20240620,133700,225028769,290,288,290,288,2
|
|
20240620,133600,225028191,290,290,290,290,0
|
|
20240620,133500,225028191,290,290,290,290,0
|
|
20240620,133400,225028191,290,290,290,290,212
|
|
20240620,133300,224966711,290,290,290,290,20
|
|
20240620,133200,224960911,290,290,290,290,0
|
|
20240620,133100,224960911,290,290,290,290,301
|
|
20240620,133000,224873621,290,290,290,287,104
|
|
20240620,132900,224843611,290,289,290,289,2005
|
|
20240620,132800,224264161,289,289,289,289,3030
|
|
20240620,132700,223388491,289,289,289,289,0
|
|
20240620,132600,223388491,289,287,289,287,3050
|
|
20240620,132500,222508003,287,287,287,287,44
|
|
20240620,132400,222495375,287,287,287,287,9
|
|
20240620,132300,222492792,286,287,287,286,399
|
|
20240620,132200,222378293,287,288,288,287,48
|
|
20240620,132100,222364487,288,288,288,288,4
|
|
20240620,132000,222363335,288,288,288,288,57
|
|
20240620,131900,222346919,286,288,288,286,521
|
|
20240620,131800,222197764,288,288,288,288,5010
|
|
20240620,131700,220754884,288,287,288,287,760
|
|
20240620,131600,220536762,287,287,287,287,0
|
|
20240620,131500,220536762,287,288,288,287,10316
|
|
20240620,131400,217565859,290,290,290,289,4309
|
|
20240620,131300,216320528,290,290,290,289,70
|
|
20240620,131200,216300270,290,289,290,289,5744
|
|
20240620,131100,214640239,288,289,289,288,244
|
|
20240620,131000,214569738,289,288,289,288,34
|
|
20240620,130900,214559933,289,289,289,289,56
|
|
20240620,130800,214543749,289,289,289,289,448
|
|
20240620,130700,214414277,289,289,289,288,545
|
|
20240620,130600,214257272,289,289,289,289,8
|
|
20240620,130500,214254960,289,289,289,289,5
|
|
20240620,130400,214253515,289,289,289,288,2416
|
|
20240620,130300,213555696,289,289,289,289,2020
|
|
20240620,130200,212971916,289,289,289,287,5196
|
|
20240620,130100,211480180,289,289,289,288,113
|
|
20240620,130000,211447617,289,289,289,289,14
|
|
20240620,125900,211443571,289,289,289,289,15
|
|
20240620,125800,211439236,289,289,289,289,0
|
|
20240620,125700,211439236,289,289,289,289,5
|
|
20240620,125600,211437791,289,289,289,289,28
|
|
20240620,125500,211429699,289,288,289,288,580
|
|
20240620,125400,211262640,288,288,288,288,31
|
|
20240620,125300,211253712,288,289,289,288,1146
|
|
20240620,125200,210922661,289,289,289,289,22
|
|
20240620,125100,210916303,289,289,289,289,118
|
|
20240620,125000,210882201,289,289,289,289,0
|
|
20240620,124900,210882201,289,288,289,288,1206
|
|
20240620,124800,210534871,287,288,288,287,25
|
|
20240620,124700,210527672,288,288,288,287,475
|
|
20240620,124600,210391291,289,289,289,289,10
|
|
20240620,124500,210388401,289,289,289,287,1051
|
|
20240620,124400,210086662,289,289,289,289,0
|
|
20240620,124300,210086662,289,289,289,289,595
|
|
20240620,124200,209914707,289,289,289,289,1008
|
|
20240620,124100,209623395,289,288,289,288,1267
|
|
20240620,124000,209258495,287,288,289,287,795
|
|
20240620,123900,209028941,288,289,289,288,7
|
|
20240620,123800,209026920,289,290,290,288,8214
|
|
20240620,123700,206661082,290,289,290,289,779
|
|
20240620,123600,206435941,290,288,290,288,380
|
|
20240620,123500,206326481,290,290,290,290,0
|
|
20240620,123400,206326481,290,290,290,290,1800
|
|
20240620,123300,205804481,290,290,290,290,28
|
|
20240620,123200,205796361,290,290,290,290,1
|
|
20240620,123100,205796071,290,290,290,288,5543
|
|
20240620,123000,204199101,289,290,290,289,501
|
|
20240620,122900,204054111,289,290,290,289,173
|
|
20240620,122800,204004012,290,290,290,290,3735
|
|
20240620,122700,202920862,290,290,290,290,623
|
|
20240620,122600,202740192,289,291,291,289,4986
|
|
20240620,122500,201293976,291,289,291,289,2765
|
|
20240620,122400,200494848,291,290,291,290,23
|
|
20240620,122300,200488175,291,290,291,290,10051
|
|
20240620,122200,197573354,289,290,290,289,121
|
|
20240620,122100,197538365,289,290,290,289,27961
|
|
20240620,122000,189457455,290,290,290,290,0
|
|
20240620,121900,189457455,290,289,290,289,6597
|
|
20240620,121800,187550912,288,288,288,288,200
|
|
20240620,121700,187493312,289,289,289,289,223
|
|
20240620,121600,187428865,289,289,289,289,0
|
|
20240620,121500,187428865,289,289,289,289,60
|
|
20240620,121400,187411525,289,288,289,288,385
|
|
20240620,121300,187300614,289,289,289,289,1110
|
|
20240620,121200,186979824,289,289,289,289,590
|
|
20240620,121100,186809314,288,290,290,288,575
|
|
20240620,121000,186643602,290,290,290,290,0
|
|
20240620,120900,186643602,290,290,290,290,4000
|
|
20240620,120800,185483602,290,290,290,290,267
|
|
20240620,120700,185406172,290,290,290,290,5185
|
|
20240620,120600,183902522,290,290,290,290,687
|
|
20240620,120500,183703292,289,290,290,289,851
|
|
20240620,120400,183457203,290,290,290,290,60
|
|
20240620,120300,183439803,289,287,289,287,5285
|
|
20240620,120200,181912818,288,288,288,288,812
|
|
20240620,120100,181678962,288,287,288,287,2212
|
|
20240620,120000,181042930,287,288,288,287,15258
|
|
20240620,115900,176663873,289,289,289,289,4644
|
|
20240620,115800,175321757,290,290,290,290,112
|
|
20240620,115700,175289277,290,291,291,290,1260
|
|
20240620,115600,174923740,291,290,292,289,52244
|
|
20240620,115500,159753960,290,288,290,287,44465
|
|
20240620,115400,146945002,288,287,288,287,14071
|
|
20240620,115300,142901575,287,287,287,287,11
|
|
20240620,115200,142898418,286,286,286,286,1000
|
|
20240620,115100,142612418,287,287,287,287,2904
|
|
20240620,115000,141778970,286,287,287,286,1245
|
|
20240620,114900,141421656,288,287,288,287,220
|
|
20240620,114800,141358496,288,288,288,288,2032
|
|
20240620,114700,140773280,287,288,288,287,3315
|
|
20240620,114600,139821874,287,287,287,287,355
|
|
20240620,114500,139719989,288,288,288,288,2
|
|
20240620,114400,139719413,288,287,288,287,12
|
|
20240620,114300,139715968,287,287,287,287,2206
|
|
20240620,114200,139082846,287,287,287,287,616
|
|
20240620,114100,138906054,287,287,287,286,273
|
|
20240620,114000,138827775,287,287,287,287,1026
|
|
20240620,113900,138533313,286,287,287,286,278
|
|
20240620,113800,138453770,286,287,287,286,162
|
|
20240620,113700,138407376,286,287,287,286,8517
|
|
20240620,113600,135963097,287,287,287,287,73
|
|
20240620,113500,135942146,286,286,286,286,1874
|
|
20240620,113400,135406182,286,286,286,286,131
|
|
20240620,113300,135368716,286,286,286,286,95
|
|
20240620,113200,135341546,286,287,287,286,16
|
|
20240620,113100,135336969,286,285,287,285,2006
|
|
20240620,113000,134763257,285,285,285,285,1000
|
|
20240620,112900,134478257,285,287,287,285,8657
|
|
20240620,112800,131993856,287,287,287,285,348
|
|
20240620,112700,131894070,286,286,287,286,20
|
|
20240620,112600,131888342,285,286,286,285,3
|
|
20240620,112500,131887485,286,285,286,285,700
|
|
20240620,112400,131687485,285,285,285,285,40
|
|
20240620,112300,131676085,286,286,286,286,66
|
|
20240620,112200,131657209,286,285,286,285,12
|
|
20240620,112100,131653779,285,286,286,285,62
|
|
20240620,112000,131636107,286,285,286,285,128
|
|
20240620,111900,131599622,285,286,287,285,51
|
|
20240620,111800,131585007,287,287,287,286,102
|
|
20240620,111700,131555783,287,285,287,285,4619
|
|
20240620,111600,130236527,286,286,286,286,5278
|
|
20240620,111500,128727019,286,286,286,286,10406
|
|
20240620,111400,125750903,286,285,286,285,901
|
|
20240620,111300,125493471,286,286,286,286,0
|
|
20240620,111200,125493471,286,286,286,286,255
|
|
20240620,111100,125420541,286,285,286,285,5747
|
|
20240620,111000,123782046,285,285,285,284,1103
|
|
20240620,110900,123467692,285,283,285,283,550
|
|
20240620,110800,123311487,284,284,284,284,14
|
|
20240620,110700,123307511,284,284,284,284,1001
|
|
20240620,110600,123023227,284,284,284,284,6
|
|
20240620,110500,123021523,284,284,284,284,0
|
|
20240620,110400,123021523,284,284,284,284,0
|
|
20240620,110300,123021523,284,284,284,283,10542
|
|
20240620,110200,120035159,285,285,285,285,25
|
|
20240620,110100,120028034,285,285,285,285,3408
|
|
20240620,110000,119056754,286,286,286,286,1
|
|
20240620,105900,119056468,286,286,286,286,64
|
|
20240620,105800,119038164,286,286,286,286,6705
|
|
20240620,105700,117120534,285,286,288,285,6753
|
|
20240620,105600,115182786,285,285,285,285,1672
|
|
20240620,105500,114706266,285,284,285,284,24743
|
|
20240620,105400,107662010,284,284,284,284,135
|
|
20240620,105300,107623670,283,284,284,283,3531
|
|
20240620,105200,106621866,284,284,284,284,669
|
|
20240620,105100,106431870,284,283,284,283,13697
|
|
20240620,105000,102554478,283,283,283,283,300
|
|
20240620,104900,102469578,283,283,283,283,0
|
|
20240620,104800,102469578,283,283,283,283,0
|
|
20240620,104700,102469578,283,283,283,283,50
|
|
20240620,104600,102455428,283,283,283,283,1000
|
|
20240620,104500,102172428,283,280,283,280,14216
|
|
20240620,104400,98166807,280,280,280,280,0
|
|
20240620,104300,98166807,280,282,282,280,57
|
|
20240620,104200,98150735,282,281,282,280,86
|
|
20240620,104100,98126595,280,280,280,280,0
|
|
20240620,104000,98126595,280,280,280,280,1000
|
|
20240620,103900,97846595,280,280,280,280,1000
|
|
20240620,103800,97566595,280,280,280,280,500
|
|
20240620,103700,97426595,281,281,281,281,2200
|
|
20240620,103600,96808395,280,280,280,280,2873
|
|
20240620,103500,96003955,280,281,281,280,2667
|
|
20240620,103400,95256866,281,281,281,281,0
|
|
20240620,103300,95256866,281,281,281,281,473
|
|
20240620,103200,95123953,281,281,281,281,600
|
|
20240620,103100,94955353,282,282,282,282,250
|
|
20240620,103000,94884853,281,281,281,281,2888
|
|
20240620,102900,94073325,281,281,281,280,20503
|
|
20240620,102800,88331982,281,281,281,281,108
|
|
20240620,102700,88301634,282,282,282,282,14
|
|
20240620,102600,88297686,281,281,281,281,12
|
|
20240620,102500,88294314,282,282,282,282,6582
|
|
20240620,102400,86438190,282,282,282,282,1334
|
|
20240620,102300,86062002,282,282,282,282,10
|
|
20240620,102200,86059182,281,282,282,281,2
|
|
20240620,102100,86058619,280,281,281,280,6527
|
|
20240620,102000,84224533,281,281,281,281,1
|
|
20240620,101900,84224252,281,281,281,281,0
|
|
20240620,101800,84224252,281,281,281,281,13
|
|
20240620,101700,84220599,281,281,281,281,0
|
|
20240620,101600,84220599,281,281,281,281,184
|
|
20240620,101500,84168895,281,281,281,281,0
|
|
20240620,101400,84168895,281,281,281,281,0
|
|
20240620,101300,84168895,281,280,281,280,86
|
|
20240620,101200,84144814,281,282,282,281,5385
|
|
20240620,101100,82631627,281,282,282,281,981
|
|
20240620,101000,82355964,282,282,282,282,791
|
|
20240620,100900,82132902,283,281,283,281,652
|
|
20240620,100800,81949290,282,282,282,282,901
|
|
20240620,100700,81695208,282,282,282,282,450
|
|
20240620,100600,81568308,283,283,283,282,721
|
|
20240620,100500,81364465,283,282,283,282,51
|
|
20240620,100400,81350082,282,282,282,282,3281
|
|
20240620,100300,80424840,283,282,283,282,11446
|
|
20240620,100200,77195198,282,282,282,282,5010
|
|
20240620,100100,75782378,282,282,282,282,2530
|
|
20240620,100000,75068918,282,281,282,281,30482
|
|
20240620,095900,66499527,281,280,281,280,80041
|
|
20240620,095800,44082919,280,280,280,280,19
|
|
20240620,095700,44077599,280,279,280,279,68
|
|
20240620,095600,44058572,280,280,280,280,143
|
|
20240620,095500,44018532,280,280,280,280,23
|
|
20240620,095400,44012092,279,279,279,279,26
|
|
20240620,095300,44004838,279,279,279,279,0
|
|
20240620,095200,44004838,279,279,279,279,2471
|
|
20240620,095100,43315429,280,280,280,280,1
|
|
20240620,095000,43315149,280,279,280,279,15100
|
|
20240620,094900,39087249,280,280,280,280,1
|
|
20240620,094800,39086969,278,278,278,278,1
|
|
20240620,094700,39086691,278,280,280,278,15020
|
|
20240620,094600,34896111,280,280,280,280,70
|
|
20240620,094500,34876511,280,280,280,280,0
|
|
20240620,094400,34876511,280,279,280,279,500
|
|
20240620,094300,34736911,279,279,279,279,1710
|
|
20240620,094200,34259821,279,280,280,279,8747
|
|
20240620,094100,31818908,280,280,280,280,0
|
|
20240620,094000,31818908,280,280,280,280,30
|
|
20240620,093900,31810508,280,280,280,280,1711
|
|
20240620,093800,31331428,279,279,280,279,10003
|
|
20240620,093700,28540590,279,279,280,279,3069
|
|
20240620,093600,27684338,279,279,279,278,204
|
|
20240620,093500,27627426,279,279,279,279,111
|
|
20240620,093400,27596457,278,280,280,278,10102
|
|
20240620,093300,24787901,280,280,280,280,495
|
|
20240620,093200,24649301,278,279,280,278,2019
|
|
20240620,093100,24084160,279,278,279,278,114
|
|
20240620,093000,24052362,278,278,278,278,92
|
|
20240620,092900,24026786,280,280,280,280,80
|
|
20240620,092800,24004386,280,279,280,279,175
|
|
20240620,092700,23955560,279,279,279,278,67
|
|
20240620,092600,23936877,279,279,279,279,464
|
|
20240620,092500,23807421,279,279,279,279,9
|
|
20240620,092400,23804910,279,280,280,279,7490
|
|
20240620,092300,21715195,279,280,280,279,6229
|
|
20240620,092200,19977303,279,279,279,279,10112
|
|
20240620,092100,17156055,279,279,279,279,0
|
|
20240620,092000,17156055,279,280,280,279,195
|
|
20240620,091900,17101457,280,279,280,279,11149
|
|
20240620,091800,13988737,278,278,278,278,0
|
|
20240620,091700,13988737,278,278,278,278,0
|
|
20240620,091600,13988737,278,279,280,278,19070
|
|
20240620,091500,8680375,279,280,280,279,3129
|
|
20240620,091400,7804256,281,281,281,280,672
|
|
20240620,091300,7615656,281,281,281,281,32
|
|
20240620,091200,7606664,281,281,281,281,0
|
|
20240620,091100,7606664,281,281,281,281,116
|
|
20240620,091000,7574068,280,280,280,280,0
|
|
20240620,090900,7574068,280,280,280,280,276
|
|
20240620,090800,7496788,279,280,280,279,100
|
|
20240620,090700,7468869,279,279,279,279,1
|
|
20240620,090600,7468590,281,281,282,281,392
|
|
20240620,090500,7358349,279,279,279,279,2820
|
|
20240620,090400,6571569,282,280,282,279,3986
|
|
20240620,090300,5459066,281,282,282,281,750
|
|
20240620,090200,5248297,281,281,281,281,1501
|
|
20240620,090100,4826516,280,280,280,280,95
|
|
20240620,090000,4799916,279,279,279,279,17204
|