733 lines
32 KiB
CSV
733 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,211000,124357002,400,400,400,400,3042
|
|
20240610,210900,124357002,400,400,400,400,0
|
|
20240610,210800,124357002,400,400,400,400,0
|
|
20240610,210700,124357002,400,400,400,400,0
|
|
20240610,210600,124357002,400,400,400,400,0
|
|
20240610,210500,124357002,400,400,400,400,0
|
|
20240610,210400,124357002,400,400,400,400,0
|
|
20240610,210300,124357002,400,400,400,400,0
|
|
20240610,210200,124357002,400,400,400,400,0
|
|
20240610,210100,124357002,400,400,400,400,0
|
|
20240610,210000,124357002,400,400,400,400,0
|
|
20240610,205900,124357002,400,400,400,400,0
|
|
20240610,205800,124357002,400,400,400,400,0
|
|
20240610,205700,124357002,400,400,400,400,0
|
|
20240610,205600,124357002,400,400,400,400,0
|
|
20240610,205500,124357002,400,400,400,400,0
|
|
20240610,205400,124357002,400,400,400,400,0
|
|
20240610,205300,124357002,400,400,400,400,0
|
|
20240610,205200,124357002,400,400,400,400,0
|
|
20240610,205100,124357002,400,400,400,400,0
|
|
20240610,205000,124357002,400,400,400,400,0
|
|
20240610,204900,124357002,400,400,400,400,0
|
|
20240610,204800,124357002,400,400,400,400,0
|
|
20240610,204700,124357002,400,400,400,400,0
|
|
20240610,204600,124357002,400,400,400,400,0
|
|
20240610,204500,124357002,400,400,400,400,0
|
|
20240610,204400,124357002,400,400,400,400,0
|
|
20240610,204300,124357002,400,400,400,400,0
|
|
20240610,204200,124357002,400,400,400,400,0
|
|
20240610,204100,124357002,400,400,400,400,0
|
|
20240610,204000,124357002,400,400,400,400,3042
|
|
20240610,203900,124357002,400,400,400,400,0
|
|
20240610,203800,124357002,400,400,400,400,0
|
|
20240610,203700,124357002,400,400,400,400,0
|
|
20240610,203600,124357002,400,400,400,400,0
|
|
20240610,203500,124357002,400,400,400,400,0
|
|
20240610,203400,124357002,400,400,400,400,0
|
|
20240610,203300,124357002,400,400,400,400,0
|
|
20240610,203200,124357002,400,400,400,400,0
|
|
20240610,203100,124357002,400,400,400,400,0
|
|
20240610,203000,124357002,400,400,400,400,0
|
|
20240610,202900,124357002,400,400,400,400,0
|
|
20240610,202800,124357002,400,400,400,400,0
|
|
20240610,202700,124357002,400,400,400,400,0
|
|
20240610,202600,124357002,400,400,400,400,0
|
|
20240610,202500,124357002,400,400,400,400,0
|
|
20240610,202400,124357002,400,400,400,400,0
|
|
20240610,202300,124357002,400,400,400,400,0
|
|
20240610,202200,124357002,400,400,400,400,0
|
|
20240610,202100,124357002,400,400,400,400,0
|
|
20240610,202000,124357002,400,400,400,400,0
|
|
20240610,201900,124357002,400,400,400,400,0
|
|
20240610,201800,124357002,400,400,400,400,0
|
|
20240610,201700,124357002,400,400,400,400,0
|
|
20240610,201600,124357002,400,400,400,400,0
|
|
20240610,201500,124357002,400,400,400,400,0
|
|
20240610,201400,124357002,400,400,400,400,0
|
|
20240610,201300,124357002,400,400,400,400,0
|
|
20240610,201200,124357002,400,400,400,400,0
|
|
20240610,201100,124357002,400,400,400,400,0
|
|
20240610,201000,124357002,400,400,400,400,3042
|
|
20240610,200900,124357002,400,400,400,400,0
|
|
20240610,200800,124357002,400,400,400,400,0
|
|
20240610,200700,124357002,400,400,400,400,0
|
|
20240610,200600,124357002,400,400,400,400,0
|
|
20240610,200500,124357002,400,400,400,400,0
|
|
20240610,200400,124357002,400,400,400,400,0
|
|
20240610,200300,124357002,400,400,400,400,0
|
|
20240610,200200,124357002,400,400,400,400,0
|
|
20240610,200100,124357002,400,400,400,400,0
|
|
20240610,200000,124357002,400,400,400,400,0
|
|
20240610,195900,124357002,400,400,400,400,0
|
|
20240610,195800,124357002,400,400,400,400,0
|
|
20240610,195700,124357002,400,400,400,400,0
|
|
20240610,195600,124357002,400,400,400,400,0
|
|
20240610,195500,124357002,400,400,400,400,0
|
|
20240610,195400,124357002,400,400,400,400,0
|
|
20240610,195300,124357002,400,400,400,400,0
|
|
20240610,195200,124357002,400,400,400,400,0
|
|
20240610,195100,124357002,400,400,400,400,0
|
|
20240610,195000,124357002,400,400,400,400,0
|
|
20240610,194900,124357002,400,400,400,400,0
|
|
20240610,194800,124357002,400,400,400,400,0
|
|
20240610,194700,124357002,400,400,400,400,0
|
|
20240610,194600,124357002,400,400,400,400,0
|
|
20240610,194500,124357002,400,400,400,400,0
|
|
20240610,194400,124357002,400,400,400,400,0
|
|
20240610,194300,124357002,400,400,400,400,0
|
|
20240610,194200,124357002,400,400,400,400,0
|
|
20240610,194100,124357002,400,400,400,400,0
|
|
20240610,194000,124357002,400,400,400,400,3042
|
|
20240610,193900,124357002,400,400,400,400,0
|
|
20240610,193800,124357002,400,400,400,400,0
|
|
20240610,193700,124357002,400,400,400,400,0
|
|
20240610,193600,124357002,400,400,400,400,0
|
|
20240610,193500,124357002,400,400,400,400,0
|
|
20240610,193400,124357002,400,400,400,400,0
|
|
20240610,193300,124357002,400,400,400,400,0
|
|
20240610,193200,124357002,400,400,400,400,0
|
|
20240610,193100,124357002,400,400,400,400,0
|
|
20240610,193000,124357002,400,400,400,400,0
|
|
20240610,192900,124357002,400,400,400,400,0
|
|
20240610,192800,124357002,400,400,400,400,0
|
|
20240610,192700,124357002,400,400,400,400,0
|
|
20240610,192600,124357002,400,400,400,400,0
|
|
20240610,192500,124357002,400,400,400,400,0
|
|
20240610,192400,124357002,400,400,400,400,0
|
|
20240610,192300,124357002,400,400,400,400,0
|
|
20240610,192200,124357002,400,400,400,400,0
|
|
20240610,192100,124357002,400,400,400,400,0
|
|
20240610,192000,124357002,400,400,400,400,0
|
|
20240610,191900,124357002,400,400,400,400,0
|
|
20240610,191800,124357002,400,400,400,400,0
|
|
20240610,191700,124357002,400,400,400,400,0
|
|
20240610,191600,124357002,400,400,400,400,0
|
|
20240610,191500,124357002,400,400,400,400,0
|
|
20240610,191400,124357002,400,400,400,400,0
|
|
20240610,191300,124357002,400,400,400,400,0
|
|
20240610,191200,124357002,400,400,400,400,0
|
|
20240610,191100,124357002,400,400,400,400,0
|
|
20240610,191000,124357002,400,400,400,400,3042
|
|
20240610,190900,124357002,400,400,400,400,0
|
|
20240610,190800,124357002,400,400,400,400,0
|
|
20240610,190700,124357002,400,400,400,400,0
|
|
20240610,190600,124357002,400,400,400,400,0
|
|
20240610,190500,124357002,400,400,400,400,0
|
|
20240610,190400,124357002,400,400,400,400,0
|
|
20240610,190300,124357002,400,400,400,400,0
|
|
20240610,190200,124357002,400,400,400,400,0
|
|
20240610,190100,124357002,400,400,400,400,0
|
|
20240610,190000,124357002,400,400,400,400,0
|
|
20240610,185900,124357002,400,400,400,400,0
|
|
20240610,185800,124357002,400,400,400,400,0
|
|
20240610,185700,124357002,400,400,400,400,0
|
|
20240610,185600,124357002,400,400,400,400,0
|
|
20240610,185500,124357002,400,400,400,400,0
|
|
20240610,185400,124357002,400,400,400,400,0
|
|
20240610,185300,124357002,400,400,400,400,0
|
|
20240610,185200,124357002,400,400,400,400,0
|
|
20240610,185100,124357002,400,400,400,400,0
|
|
20240610,185000,124357002,400,400,400,400,0
|
|
20240610,184900,124357002,400,400,400,400,0
|
|
20240610,184800,124357002,400,400,400,400,0
|
|
20240610,184700,124357002,400,400,400,400,0
|
|
20240610,184600,124357002,400,400,400,400,0
|
|
20240610,184500,124357002,400,400,400,400,0
|
|
20240610,184400,124357002,400,400,400,400,0
|
|
20240610,184300,124357002,400,400,400,400,0
|
|
20240610,184200,124357002,400,400,400,400,0
|
|
20240610,184100,124357002,400,400,400,400,0
|
|
20240610,184000,124357002,400,400,400,400,3042
|
|
20240610,183900,124357002,400,400,400,400,0
|
|
20240610,183800,124357002,400,400,400,400,0
|
|
20240610,183700,124357002,400,400,400,400,0
|
|
20240610,183600,124357002,400,400,400,400,0
|
|
20240610,183500,124357002,400,400,400,400,0
|
|
20240610,183400,124357002,400,400,400,400,0
|
|
20240610,183300,124357002,400,400,400,400,0
|
|
20240610,183200,124357002,400,400,400,400,0
|
|
20240610,183100,124357002,400,400,400,400,0
|
|
20240610,183000,124357002,400,400,400,400,0
|
|
20240610,182900,124357002,400,400,400,400,0
|
|
20240610,182800,124357002,400,400,400,400,0
|
|
20240610,182700,124357002,400,400,400,400,0
|
|
20240610,182600,124357002,400,400,400,400,0
|
|
20240610,182500,124357002,400,400,400,400,0
|
|
20240610,182400,124357002,400,400,400,400,0
|
|
20240610,182300,124357002,400,400,400,400,0
|
|
20240610,182200,124357002,400,400,400,400,0
|
|
20240610,182100,124357002,400,400,400,400,0
|
|
20240610,182000,124357002,400,400,400,400,0
|
|
20240610,181900,124357002,400,400,400,400,0
|
|
20240610,181800,124357002,400,400,400,400,0
|
|
20240610,181700,124357002,400,400,400,400,0
|
|
20240610,181600,124357002,400,400,400,400,0
|
|
20240610,181500,124357002,400,400,400,400,0
|
|
20240610,181400,124357002,400,400,400,400,0
|
|
20240610,181300,124357002,400,400,400,400,0
|
|
20240610,181200,124357002,400,400,400,400,0
|
|
20240610,181100,124357002,400,400,400,400,0
|
|
20240610,181000,124357002,400,400,400,400,3042
|
|
20240610,180900,124357002,400,400,400,400,0
|
|
20240610,180800,124357002,400,400,400,400,0
|
|
20240610,180700,124357002,400,400,400,400,0
|
|
20240610,180600,124357002,400,400,400,400,0
|
|
20240610,180500,124357002,400,400,400,400,0
|
|
20240610,180400,124357002,400,400,400,400,0
|
|
20240610,180300,124357002,400,400,400,400,0
|
|
20240610,180200,124357002,400,400,400,400,0
|
|
20240610,180100,124357002,400,400,400,400,0
|
|
20240610,180000,124357002,400,400,400,400,0
|
|
20240610,175900,124357002,400,400,400,400,0
|
|
20240610,175800,124357002,400,400,400,400,0
|
|
20240610,175700,124357002,400,400,400,400,0
|
|
20240610,175600,124357002,400,400,400,400,0
|
|
20240610,175500,124357002,400,400,400,400,0
|
|
20240610,175400,124357002,400,400,400,400,0
|
|
20240610,175300,124357002,400,400,400,400,0
|
|
20240610,175200,124357002,400,400,400,400,0
|
|
20240610,175100,124357002,400,400,400,400,0
|
|
20240610,175000,124357002,400,400,400,400,0
|
|
20240610,174900,124357002,400,400,400,400,0
|
|
20240610,174800,124357002,400,400,400,400,0
|
|
20240610,174700,124357002,400,400,400,400,0
|
|
20240610,174600,124357002,400,400,400,400,0
|
|
20240610,174500,124357002,400,400,400,400,0
|
|
20240610,174400,124357002,400,400,400,400,0
|
|
20240610,174300,124357002,400,400,400,400,0
|
|
20240610,174200,124357002,400,400,400,400,0
|
|
20240610,174100,124357002,400,400,400,400,0
|
|
20240610,174000,124357002,400,400,400,400,3042
|
|
20240610,173900,124357002,400,400,400,400,0
|
|
20240610,173800,124357002,400,400,400,400,0
|
|
20240610,173700,124357002,400,400,400,400,0
|
|
20240610,173600,124357002,400,400,400,400,0
|
|
20240610,173500,124357002,400,400,400,400,0
|
|
20240610,173400,124357002,400,400,400,400,0
|
|
20240610,173300,124357002,400,400,400,400,0
|
|
20240610,173200,124357002,400,400,400,400,0
|
|
20240610,173100,124357002,400,400,400,400,0
|
|
20240610,173000,124357002,400,400,400,400,0
|
|
20240610,172900,124357002,400,400,400,400,0
|
|
20240610,172800,124357002,400,400,400,400,0
|
|
20240610,172700,124357002,400,400,400,400,0
|
|
20240610,172600,124357002,400,400,400,400,0
|
|
20240610,172500,124357002,400,400,400,400,0
|
|
20240610,172400,124357002,400,400,400,400,0
|
|
20240610,172300,124357002,400,400,400,400,0
|
|
20240610,172200,124357002,400,400,400,400,0
|
|
20240610,172100,124357002,400,400,400,400,0
|
|
20240610,172000,124357002,400,400,400,400,0
|
|
20240610,171900,124357002,400,400,400,400,0
|
|
20240610,171800,124357002,400,400,400,400,0
|
|
20240610,171700,124357002,400,400,400,400,0
|
|
20240610,171600,124357002,400,400,400,400,0
|
|
20240610,171500,124357002,400,400,400,400,0
|
|
20240610,171400,124357002,400,400,400,400,0
|
|
20240610,171300,124357002,400,400,400,400,0
|
|
20240610,171200,124357002,400,400,400,400,0
|
|
20240610,171100,124357002,400,400,400,400,0
|
|
20240610,171000,124357002,400,400,400,400,3042
|
|
20240610,170900,124357002,400,400,400,400,0
|
|
20240610,170800,124357002,400,400,400,400,0
|
|
20240610,170700,124357002,400,400,400,400,0
|
|
20240610,170600,124357002,400,400,400,400,0
|
|
20240610,170500,124357002,400,400,400,400,0
|
|
20240610,170400,124357002,400,400,400,400,0
|
|
20240610,170300,124357002,400,400,400,400,0
|
|
20240610,170200,124357002,400,400,400,400,0
|
|
20240610,170100,124357002,400,400,400,400,0
|
|
20240610,170000,124357002,400,400,400,400,0
|
|
20240610,165900,124357002,400,400,400,400,0
|
|
20240610,165800,124357002,400,400,400,400,0
|
|
20240610,165700,124357002,400,400,400,400,0
|
|
20240610,165600,124357002,400,400,400,400,0
|
|
20240610,165500,124357002,400,400,400,400,0
|
|
20240610,165400,124357002,400,400,400,400,0
|
|
20240610,165300,124357002,400,400,400,400,0
|
|
20240610,165200,124357002,400,400,400,400,0
|
|
20240610,165100,124357002,400,400,400,400,0
|
|
20240610,165000,124357002,400,400,400,400,0
|
|
20240610,164900,124357002,400,400,400,400,0
|
|
20240610,164800,124357002,400,400,400,400,0
|
|
20240610,164700,124357002,400,400,400,400,0
|
|
20240610,164600,124357002,400,400,400,400,0
|
|
20240610,164500,124357002,400,400,400,400,0
|
|
20240610,164400,124357002,400,400,400,400,0
|
|
20240610,164300,124357002,400,400,400,400,0
|
|
20240610,164200,124357002,400,400,400,400,0
|
|
20240610,164100,124357002,400,400,400,400,0
|
|
20240610,164000,124357002,400,400,400,400,3042
|
|
20240610,163900,124357002,400,400,400,400,0
|
|
20240610,163800,124357002,400,400,400,400,0
|
|
20240610,163700,124357002,400,400,400,400,0
|
|
20240610,163600,124357002,400,400,400,400,0
|
|
20240610,163500,124357002,400,400,400,400,0
|
|
20240610,163400,124357002,400,400,400,400,0
|
|
20240610,163300,124357002,400,400,400,400,0
|
|
20240610,163200,124357002,400,400,400,400,0
|
|
20240610,163100,124357002,400,400,400,400,0
|
|
20240610,163000,124357002,400,400,400,400,0
|
|
20240610,162900,124357002,400,400,400,400,0
|
|
20240610,162800,124357002,400,400,400,400,0
|
|
20240610,162700,124357002,400,400,400,400,0
|
|
20240610,162600,124357002,400,400,400,400,0
|
|
20240610,162500,124357002,400,400,400,400,0
|
|
20240610,162400,124357002,400,400,400,400,0
|
|
20240610,162300,124357002,400,400,400,400,0
|
|
20240610,162200,124357002,400,400,400,400,0
|
|
20240610,162100,124357002,400,400,400,400,0
|
|
20240610,162000,124357002,400,400,400,400,0
|
|
20240610,161900,124357002,400,400,400,400,0
|
|
20240610,161800,124357002,400,400,400,400,0
|
|
20240610,161700,124357002,400,400,400,400,0
|
|
20240610,161600,124357002,400,400,400,400,0
|
|
20240610,161500,124357002,400,400,400,400,0
|
|
20240610,161400,124357002,400,400,400,400,0
|
|
20240610,161300,124357002,400,400,400,400,0
|
|
20240610,161200,124357002,400,400,400,400,0
|
|
20240610,161100,124357002,400,400,400,400,0
|
|
20240610,161000,124357002,400,400,400,400,3042
|
|
20240610,160900,124357002,400,400,400,400,0
|
|
20240610,160800,124357002,400,400,400,400,0
|
|
20240610,160700,124357002,400,400,400,400,0
|
|
20240610,160600,124357002,400,400,400,400,0
|
|
20240610,160500,124357002,400,400,400,400,0
|
|
20240610,160400,124357002,400,400,400,400,0
|
|
20240610,160300,124357002,400,400,400,400,0
|
|
20240610,160200,124357002,400,400,400,400,0
|
|
20240610,160100,124357002,400,400,400,400,0
|
|
20240610,160000,124357002,400,400,400,400,0
|
|
20240610,155900,124357002,400,400,400,400,0
|
|
20240610,155800,124357002,400,400,400,400,0
|
|
20240610,155700,124357002,400,400,400,400,0
|
|
20240610,155600,124357002,400,400,400,400,0
|
|
20240610,155500,124357002,400,400,400,400,0
|
|
20240610,155400,124357002,400,400,400,400,0
|
|
20240610,155300,124357002,400,400,400,400,0
|
|
20240610,155200,124357002,400,400,400,400,0
|
|
20240610,155100,124357002,400,400,400,400,0
|
|
20240610,155000,124357002,400,400,400,400,0
|
|
20240610,154900,124357002,400,400,400,400,0
|
|
20240610,154800,124357002,400,400,400,400,0
|
|
20240610,154700,124357002,400,400,400,400,0
|
|
20240610,154600,124357002,400,400,400,400,0
|
|
20240610,154500,124357002,400,400,400,400,0
|
|
20240610,154400,124357002,400,400,400,400,0
|
|
20240610,154300,124357002,400,400,400,400,0
|
|
20240610,154200,124357002,400,400,400,400,0
|
|
20240610,154100,124357002,400,400,400,400,0
|
|
20240610,154000,124357002,400,400,400,400,3042
|
|
20240610,153900,124357002,400,400,400,400,0
|
|
20240610,153800,124357002,400,400,400,400,0
|
|
20240610,153700,124357002,400,400,400,400,0
|
|
20240610,153600,124357002,400,400,400,400,0
|
|
20240610,153500,124357002,400,400,400,400,0
|
|
20240610,153400,124357002,400,400,400,400,0
|
|
20240610,153300,124357002,400,400,400,400,0
|
|
20240610,153200,124357002,400,400,400,400,0
|
|
20240610,153100,124357002,400,400,400,400,0
|
|
20240610,153000,124357002,400,400,400,400,3042
|
|
20240610,152900,123140202,398,398,398,398,0
|
|
20240610,152800,123140202,398,398,398,398,0
|
|
20240610,152700,123140202,398,398,398,398,0
|
|
20240610,152600,123140202,398,398,398,398,0
|
|
20240610,152500,123140202,398,398,398,398,0
|
|
20240610,152400,123140202,398,398,398,398,0
|
|
20240610,152300,123140202,398,398,398,398,0
|
|
20240610,152200,123140202,398,398,398,398,0
|
|
20240610,152100,123140202,398,398,398,398,0
|
|
20240610,152000,123140202,398,398,398,398,0
|
|
20240610,151900,123140202,398,398,398,398,1
|
|
20240610,151800,123139804,398,398,398,398,0
|
|
20240610,151700,123139804,398,398,398,398,0
|
|
20240610,151600,123139804,398,398,398,398,0
|
|
20240610,151500,123139804,398,398,398,398,0
|
|
20240610,151400,123139804,398,398,398,398,1508
|
|
20240610,151300,122539620,401,401,401,401,0
|
|
20240610,151200,122539620,401,401,401,401,516
|
|
20240610,151100,122332704,401,401,401,401,0
|
|
20240610,151000,122332704,401,401,401,401,400
|
|
20240610,150900,122172304,401,401,401,401,0
|
|
20240610,150800,122172304,401,398,401,398,8273
|
|
20240610,150700,118868412,397,397,397,397,0
|
|
20240610,150600,118868412,397,397,397,397,0
|
|
20240610,150500,118868412,397,397,397,397,3
|
|
20240610,150400,118867221,398,398,398,398,0
|
|
20240610,150300,118867221,398,398,398,398,738
|
|
20240610,150200,118573497,397,397,397,397,0
|
|
20240610,150100,118573497,397,397,397,397,2000
|
|
20240610,150000,117779497,398,398,398,398,0
|
|
20240610,145900,117779497,398,398,398,398,0
|
|
20240610,145800,117779497,398,398,398,398,0
|
|
20240610,145700,117779497,398,398,398,398,0
|
|
20240610,145600,117779497,398,398,398,398,0
|
|
20240610,145500,117779497,398,398,398,398,0
|
|
20240610,145400,117779497,398,398,398,398,0
|
|
20240610,145300,117779497,398,398,398,398,0
|
|
20240610,145200,117779497,398,398,398,398,0
|
|
20240610,145100,117779497,398,398,398,398,0
|
|
20240610,145000,117779497,398,398,398,398,222
|
|
20240610,144900,117691141,398,398,398,398,30
|
|
20240610,144800,117679201,398,398,398,398,50
|
|
20240610,144700,117659301,398,398,398,398,20
|
|
20240610,144600,117651341,398,398,398,398,10
|
|
20240610,144500,117647361,398,398,398,398,31
|
|
20240610,144400,117635023,398,398,398,398,0
|
|
20240610,144300,117635023,398,398,398,398,0
|
|
20240610,144200,117635023,398,398,398,398,0
|
|
20240610,144100,117635023,398,398,398,398,0
|
|
20240610,144000,117635023,398,398,398,398,0
|
|
20240610,143900,117635023,398,398,398,398,0
|
|
20240610,143800,117635023,398,398,398,398,0
|
|
20240610,143700,117635023,398,398,398,398,0
|
|
20240610,143600,117635023,398,398,398,398,0
|
|
20240610,143500,117635023,398,398,398,398,0
|
|
20240610,143400,117635023,398,398,398,398,0
|
|
20240610,143300,117635023,398,398,398,398,0
|
|
20240610,143200,117635023,398,398,398,398,0
|
|
20240610,143100,117635023,398,398,398,398,0
|
|
20240610,143000,117635023,398,398,398,398,0
|
|
20240610,142900,117635023,398,398,398,398,0
|
|
20240610,142800,117635023,398,398,398,398,0
|
|
20240610,142700,117635023,398,398,398,398,0
|
|
20240610,142600,117635023,398,398,398,398,0
|
|
20240610,142500,117635023,398,398,398,398,0
|
|
20240610,142400,117635023,398,398,398,398,0
|
|
20240610,142300,117635023,398,398,398,398,369
|
|
20240610,142200,117488161,398,397,398,397,3020
|
|
20240610,142100,116286221,397,397,397,397,0
|
|
20240610,142000,116286221,397,397,397,397,0
|
|
20240610,141900,116286221,397,397,397,397,0
|
|
20240610,141800,116286221,397,397,397,397,0
|
|
20240610,141700,116286221,397,397,397,397,0
|
|
20240610,141600,116286221,397,397,397,397,0
|
|
20240610,141500,116286221,397,397,397,397,0
|
|
20240610,141400,116286221,397,397,397,397,0
|
|
20240610,141300,116286221,397,397,397,397,32
|
|
20240610,141200,116273517,397,397,397,397,0
|
|
20240610,141100,116273517,397,397,397,397,0
|
|
20240610,141000,116273517,397,397,397,397,0
|
|
20240610,140900,116273517,397,397,397,397,0
|
|
20240610,140800,116273517,397,398,398,397,20
|
|
20240610,140700,116265567,398,398,398,398,2422
|
|
20240610,140600,115301611,397,397,397,397,0
|
|
20240610,140500,115301611,397,397,397,397,0
|
|
20240610,140400,115301611,397,397,397,397,0
|
|
20240610,140300,115301611,397,397,397,397,0
|
|
20240610,140200,115301611,397,397,397,397,0
|
|
20240610,140100,115301611,397,397,397,397,0
|
|
20240610,140000,115301611,397,397,397,397,0
|
|
20240610,135900,115301611,397,397,397,397,748
|
|
20240610,135800,115004655,395,395,395,395,0
|
|
20240610,135700,115004655,395,395,395,395,0
|
|
20240610,135600,115004655,395,395,395,395,0
|
|
20240610,135500,115004655,395,395,395,395,0
|
|
20240610,135400,115004655,395,395,395,395,0
|
|
20240610,135300,115004655,395,395,395,395,0
|
|
20240610,135200,115004655,395,395,395,395,5000
|
|
20240610,135100,113029655,393,393,393,393,0
|
|
20240610,135000,113029655,393,393,393,393,0
|
|
20240610,134900,113029655,393,393,393,393,0
|
|
20240610,134800,113029655,393,393,393,393,0
|
|
20240610,134700,113029655,393,393,393,393,0
|
|
20240610,134600,113029655,393,393,393,393,0
|
|
20240610,134500,113029655,393,393,393,393,0
|
|
20240610,134400,113029655,393,393,393,393,0
|
|
20240610,134300,113029655,393,393,393,393,0
|
|
20240610,134200,113029655,393,397,397,393,10001
|
|
20240610,134100,109082697,396,396,396,396,0
|
|
20240610,134000,109082697,396,396,396,396,0
|
|
20240610,133900,109082697,396,396,396,396,0
|
|
20240610,133800,109082697,396,396,396,396,9
|
|
20240610,133700,109079133,398,398,398,398,0
|
|
20240610,133600,109079133,398,398,398,398,0
|
|
20240610,133500,109079133,398,398,398,398,0
|
|
20240610,133400,109079133,398,398,398,398,0
|
|
20240610,133300,109079133,398,398,398,398,0
|
|
20240610,133200,109079133,398,398,398,398,0
|
|
20240610,133100,109079133,398,398,398,398,0
|
|
20240610,133000,109079133,398,398,398,398,876
|
|
20240610,132900,108730485,398,398,398,398,0
|
|
20240610,132800,108730485,398,398,398,398,0
|
|
20240610,132700,108730485,398,398,398,398,2
|
|
20240610,132600,108729689,398,398,398,398,6
|
|
20240610,132500,108727301,398,398,398,398,106
|
|
20240610,132400,108685113,398,398,398,398,4
|
|
20240610,132300,108683521,398,398,398,398,96
|
|
20240610,132200,108645313,398,398,398,398,6
|
|
20240610,132100,108642925,398,398,398,398,8
|
|
20240610,132000,108639741,398,398,398,398,9
|
|
20240610,131900,108636159,395,395,395,395,0
|
|
20240610,131800,108636159,395,395,395,395,0
|
|
20240610,131700,108636159,395,395,395,395,0
|
|
20240610,131600,108636159,395,395,395,395,0
|
|
20240610,131500,108636159,395,395,395,395,0
|
|
20240610,131400,108636159,395,395,395,395,0
|
|
20240610,131300,108636159,395,395,395,395,0
|
|
20240610,131200,108636159,395,395,395,395,0
|
|
20240610,131100,108636159,395,395,395,395,0
|
|
20240610,131000,108636159,395,395,395,395,0
|
|
20240610,130900,108636159,395,395,395,395,0
|
|
20240610,130800,108636159,395,397,397,395,35000
|
|
20240610,130700,94809979,397,397,397,397,0
|
|
20240610,130600,94809979,397,397,397,397,0
|
|
20240610,130500,94809979,397,397,397,397,0
|
|
20240610,130400,94809979,397,398,398,397,4347
|
|
20240610,130300,93083720,395,400,400,395,12452
|
|
20240610,130200,88136382,402,402,402,402,0
|
|
20240610,130100,88136382,402,402,402,402,0
|
|
20240610,130000,88136382,402,402,402,402,10
|
|
20240610,125900,88132362,399,399,399,399,0
|
|
20240610,125800,88132362,399,399,399,399,233
|
|
20240610,125700,88039395,399,399,399,399,0
|
|
20240610,125600,88039395,399,399,399,399,0
|
|
20240610,125500,88039395,399,399,399,399,0
|
|
20240610,125400,88039395,399,399,399,399,0
|
|
20240610,125300,88039395,399,399,399,399,0
|
|
20240610,125200,88039395,399,399,399,399,0
|
|
20240610,125100,88039395,399,399,399,399,2500
|
|
20240610,125000,87041895,399,399,399,399,0
|
|
20240610,124900,87041895,399,399,399,399,0
|
|
20240610,124800,87041895,399,399,399,399,0
|
|
20240610,124700,87041895,399,399,399,399,5000
|
|
20240610,124600,85046895,399,399,399,399,0
|
|
20240610,124500,85046895,399,400,400,399,5000
|
|
20240610,124400,83048614,402,402,402,402,0
|
|
20240610,124300,83048614,402,402,402,402,0
|
|
20240610,124200,83048614,402,402,402,402,4
|
|
20240610,124100,83047006,400,400,400,400,0
|
|
20240610,124000,83047006,400,400,400,400,233
|
|
20240610,123900,82953806,400,400,400,400,0
|
|
20240610,123800,82953806,400,400,400,400,0
|
|
20240610,123700,82953806,400,400,400,400,0
|
|
20240610,123600,82953806,400,400,400,400,0
|
|
20240610,123500,82953806,400,400,400,400,0
|
|
20240610,123400,82953806,400,400,400,400,2500
|
|
20240610,123300,81953806,400,400,400,400,0
|
|
20240610,123200,81953806,400,400,400,400,0
|
|
20240610,123100,81953806,400,400,400,400,0
|
|
20240610,123000,81953806,400,400,400,400,0
|
|
20240610,122900,81953806,400,400,400,400,0
|
|
20240610,122800,81953806,400,400,400,400,2568
|
|
20240610,122700,80926606,400,400,400,400,0
|
|
20240610,122600,80926606,400,400,400,400,0
|
|
20240610,122500,80926606,400,400,400,400,0
|
|
20240610,122400,80926606,400,400,400,400,0
|
|
20240610,122300,80926606,400,400,400,400,0
|
|
20240610,122200,80926606,400,400,400,400,0
|
|
20240610,122100,80926606,400,400,400,400,0
|
|
20240610,122000,80926606,400,400,400,400,0
|
|
20240610,121900,80926606,400,400,400,400,0
|
|
20240610,121800,80926606,400,400,400,400,0
|
|
20240610,121700,80926606,400,400,400,400,0
|
|
20240610,121600,80926606,400,400,400,400,0
|
|
20240610,121500,80926606,400,400,400,400,5000
|
|
20240610,121400,78926606,400,400,400,400,0
|
|
20240610,121300,78926606,400,400,400,400,1309
|
|
20240610,121200,78403006,401,401,401,401,0
|
|
20240610,121100,78403006,401,401,401,401,0
|
|
20240610,121000,78403006,401,401,401,401,2432
|
|
20240610,120900,77427774,401,401,401,401,0
|
|
20240610,120800,77427774,401,401,401,401,0
|
|
20240610,120700,77427774,401,401,401,401,0
|
|
20240610,120600,77427774,401,401,401,401,0
|
|
20240610,120500,77427774,401,401,401,401,0
|
|
20240610,120400,77427774,401,401,401,401,0
|
|
20240610,120300,77427774,401,401,401,401,0
|
|
20240610,120200,77427774,401,401,401,401,0
|
|
20240610,120100,77427774,401,401,401,401,0
|
|
20240610,120000,77427774,401,401,401,401,0
|
|
20240610,115900,77427774,401,402,402,401,119
|
|
20240610,115800,77380020,401,401,401,401,0
|
|
20240610,115700,77380020,401,401,401,401,0
|
|
20240610,115600,77380020,401,401,401,401,535
|
|
20240610,115500,77165485,399,399,399,399,0
|
|
20240610,115400,77165485,399,399,399,399,0
|
|
20240610,115300,77165485,399,399,399,399,0
|
|
20240610,115200,77165485,399,399,399,399,676
|
|
20240610,115100,76895761,399,399,399,399,0
|
|
20240610,115000,76895761,399,399,399,399,0
|
|
20240610,114900,76895761,399,399,399,399,100
|
|
20240610,114800,76855861,398,398,398,398,0
|
|
20240610,114700,76855861,398,398,398,398,0
|
|
20240610,114600,76855861,398,398,398,398,0
|
|
20240610,114500,76855861,398,398,398,398,0
|
|
20240610,114400,76855861,398,398,398,398,0
|
|
20240610,114300,76855861,398,398,398,398,0
|
|
20240610,114200,76855861,398,398,398,398,0
|
|
20240610,114100,76855861,398,398,398,398,0
|
|
20240610,114000,76855861,398,398,398,398,0
|
|
20240610,113900,76855861,398,398,398,398,0
|
|
20240610,113800,76855861,398,398,398,398,0
|
|
20240610,113700,76855861,398,398,398,398,0
|
|
20240610,113600,76855861,398,398,398,398,0
|
|
20240610,113500,76855861,398,398,398,398,0
|
|
20240610,113400,76855861,398,398,398,398,1000
|
|
20240610,113300,76457861,398,398,398,398,0
|
|
20240610,113200,76457861,398,400,400,398,22301
|
|
20240610,113100,67567103,400,400,400,400,0
|
|
20240610,113000,67567103,400,400,400,400,0
|
|
20240610,112900,67567103,400,400,400,400,0
|
|
20240610,112800,67567103,400,400,400,400,0
|
|
20240610,112700,67567103,400,400,400,400,0
|
|
20240610,112600,67567103,400,400,400,400,0
|
|
20240610,112500,67567103,400,400,400,400,0
|
|
20240610,112400,67567103,400,400,400,400,0
|
|
20240610,112300,67567103,400,400,400,400,750
|
|
20240610,112200,67267103,400,400,400,400,0
|
|
20240610,112100,67267103,400,400,400,400,0
|
|
20240610,112000,67267103,400,400,400,400,0
|
|
20240610,111900,67267103,400,400,400,400,0
|
|
20240610,111800,67267103,400,400,400,400,1000
|
|
20240610,111700,66867103,402,402,402,402,0
|
|
20240610,111600,66867103,402,402,402,402,2
|
|
20240610,111500,66866299,400,403,403,400,3000
|
|
20240610,111400,65665542,403,403,403,403,0
|
|
20240610,111300,65665542,403,403,403,403,0
|
|
20240610,111200,65665542,403,403,403,403,0
|
|
20240610,111100,65665542,403,403,403,403,0
|
|
20240610,111000,65665542,403,403,403,403,0
|
|
20240610,110900,65665542,403,403,403,403,0
|
|
20240610,110800,65665542,403,403,403,403,7000
|
|
20240610,110700,62844542,403,403,403,403,0
|
|
20240610,110600,62844542,403,403,403,403,0
|
|
20240610,110500,62844542,403,403,403,403,0
|
|
20240610,110400,62844542,403,403,403,403,0
|
|
20240610,110300,62844542,403,403,403,403,95
|
|
20240610,110200,62806257,402,402,402,402,2000
|
|
20240610,110100,62002257,403,403,403,403,0
|
|
20240610,110000,62002257,403,403,403,403,0
|
|
20240610,105900,62002257,403,403,403,403,0
|
|
20240610,105800,62002257,403,403,403,403,0
|
|
20240610,105700,62002257,403,403,403,403,0
|
|
20240610,105600,62002257,403,403,403,403,5
|
|
20240610,105500,62000242,402,402,402,402,0
|
|
20240610,105400,62000242,402,402,402,402,0
|
|
20240610,105300,62000242,402,402,402,402,1875
|
|
20240610,105200,61246492,402,402,402,402,0
|
|
20240610,105100,61246492,402,402,402,402,3
|
|
20240610,105000,61245286,401,401,401,401,0
|
|
20240610,104900,61245286,401,401,401,401,0
|
|
20240610,104800,61245286,401,401,401,401,0
|
|
20240610,104700,61245286,401,401,401,401,1
|
|
20240610,104600,61244885,400,400,400,400,0
|
|
20240610,104500,61244885,400,400,400,400,0
|
|
20240610,104400,61244885,400,400,400,400,0
|
|
20240610,104300,61244885,400,400,400,400,9555
|
|
20240610,104200,57422885,400,400,400,400,0
|
|
20240610,104100,57422885,400,400,400,400,0
|
|
20240610,104000,57422885,400,400,400,400,0
|
|
20240610,103900,57422885,400,400,400,400,0
|
|
20240610,103800,57422885,400,400,400,400,0
|
|
20240610,103700,57422885,400,400,400,400,0
|
|
20240610,103600,57422885,400,400,400,400,0
|
|
20240610,103500,57422885,400,400,400,400,533
|
|
20240610,103400,57209685,400,400,400,400,0
|
|
20240610,103300,57209685,400,400,400,400,0
|
|
20240610,103200,57209685,400,400,400,400,0
|
|
20240610,103100,57209685,400,400,400,400,91
|
|
20240610,103000,57173285,400,400,400,400,1
|
|
20240610,102900,57172885,400,400,400,400,0
|
|
20240610,102800,57172885,400,400,400,400,0
|
|
20240610,102700,57172885,400,400,400,400,10
|
|
20240610,102600,57168885,402,402,402,402,0
|
|
20240610,102500,57168885,402,402,402,402,0
|
|
20240610,102400,57168885,402,402,402,402,0
|
|
20240610,102300,57168885,402,402,402,402,0
|
|
20240610,102200,57168885,402,402,402,402,0
|
|
20240610,102100,57168885,402,402,402,402,0
|
|
20240610,102000,57168885,402,402,402,402,500
|
|
20240610,101900,56967885,402,401,402,401,50
|
|
20240610,101800,56947806,402,402,402,402,0
|
|
20240610,101700,56947806,402,402,402,402,0
|
|
20240610,101600,56947806,402,402,402,402,5
|
|
20240610,101500,56945796,399,398,399,398,29
|
|
20240610,101400,56934234,400,400,400,400,0
|
|
20240610,101300,56934234,400,399,400,399,4123
|
|
20240610,101200,55289031,398,398,398,398,2810
|
|
20240610,101100,54170651,398,397,398,397,22
|
|
20240610,101000,54161914,395,395,395,395,0
|
|
20240610,100900,54161914,395,395,395,395,111
|
|
20240610,100800,54118069,397,397,397,397,0
|
|
20240610,100700,54118069,397,397,397,397,2
|
|
20240610,100600,54117275,397,397,397,397,0
|
|
20240610,100500,54117275,397,397,397,397,0
|
|
20240610,100400,54117275,397,397,397,397,1
|
|
20240610,100300,54116878,397,395,397,395,160
|
|
20240610,100200,54053676,395,395,395,395,6
|
|
20240610,100100,54051306,397,397,397,397,0
|
|
20240610,100000,54051306,397,397,397,397,0
|
|
20240610,095900,54051306,397,397,397,397,0
|
|
20240610,095800,54051306,397,397,397,397,0
|
|
20240610,095700,54051306,397,397,397,397,0
|
|
20240610,095600,54051306,397,397,397,397,0
|
|
20240610,095500,54051306,397,397,397,397,0
|
|
20240610,095400,54051306,397,397,397,397,0
|
|
20240610,095300,54051306,397,397,397,397,0
|
|
20240610,095200,54051306,397,397,397,397,0
|
|
20240610,095100,54051306,397,397,397,397,621
|
|
20240610,095000,53804769,396,395,396,394,7854
|
|
20240610,094900,50709954,394,394,394,394,1500
|
|
20240610,094800,50118954,393,393,393,393,0
|
|
20240610,094700,50118954,393,393,393,393,0
|
|
20240610,094600,50118954,393,394,394,393,164
|
|
20240610,094500,50054492,389,394,394,389,2288
|
|
20240610,094400,49159427,399,399,399,399,3
|
|
20240610,094300,49158230,398,398,398,398,62
|
|
20240610,094200,49133554,398,398,398,398,7500
|
|
20240610,094100,46148554,398,398,398,398,0
|
|
20240610,094000,46148554,398,398,398,398,0
|
|
20240610,093900,46148554,398,398,398,398,0
|
|
20240610,093800,46148554,398,398,398,398,0
|
|
20240610,093700,46148554,398,398,398,398,1
|
|
20240610,093600,46148156,398,398,398,398,0
|
|
20240610,093500,46148156,398,393,398,393,4979
|
|
20240610,093400,44190422,392,392,392,392,4000
|
|
20240610,093300,42622422,391,391,391,391,119
|
|
20240610,093200,42575893,393,393,393,393,602
|
|
20240610,093100,42339307,393,393,393,393,97
|
|
20240610,093000,42301186,393,391,393,391,5000
|
|
20240610,092900,40339672,391,391,391,391,0
|
|
20240610,092800,40339672,391,391,391,391,1
|
|
20240610,092700,40339281,391,391,391,391,1256
|
|
20240610,092600,39848185,391,392,392,391,2105
|
|
20240610,092500,39025035,393,393,393,393,361
|
|
20240610,092400,38883162,393,393,393,393,1013
|
|
20240610,092300,38485053,393,393,393,393,0
|
|
20240610,092200,38485053,393,390,393,390,2190
|
|
20240610,092100,37625283,386,389,389,386,528
|
|
20240610,092000,37421113,390,395,395,390,30000
|
|
20240610,091900,25660286,395,395,395,395,0
|
|
20240610,091800,25660286,395,396,396,393,10038
|
|
20240610,091700,21710279,397,396,397,396,192
|
|
20240610,091600,21634244,397,397,397,397,2648
|
|
20240610,091500,20582988,397,397,397,397,1
|
|
20240610,091400,20582591,397,397,397,397,0
|
|
20240610,091300,20582591,397,397,397,397,43
|
|
20240610,091200,20565520,401,401,401,401,250
|
|
20240610,091100,20465270,401,399,401,399,395
|
|
20240610,091000,20307142,401,400,401,399,874
|
|
20240610,090900,19957527,398,398,398,398,0
|
|
20240610,090800,19957527,398,393,398,393,8357
|
|
20240610,090700,16633358,390,392,392,390,10000
|
|
20240610,090600,12726742,392,402,402,390,25131
|
|
20240610,090500,2873815,401,401,401,401,0
|
|
20240610,090400,2873815,401,405,405,401,1093
|
|
20240610,090300,2435217,405,402,412,401,1282
|
|
20240610,090200,1916721,402,397,402,396,261
|
|
20240610,090100,1813267,392,392,392,392,0
|
|
20240610,090000,1813267,392,394,394,392,4619
|