599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185600,55732291,545,545,545,545,312
|
|
20240610,185500,55732291,545,545,545,545,0
|
|
20240610,185400,55732291,545,545,545,545,0
|
|
20240610,185300,55732291,545,545,545,545,0
|
|
20240610,185200,55732291,545,545,545,545,0
|
|
20240610,185100,55732291,545,545,545,545,0
|
|
20240610,185000,55732291,545,545,545,545,0
|
|
20240610,184900,55732291,545,545,545,545,0
|
|
20240610,184800,55732291,545,545,545,545,0
|
|
20240610,184700,55732291,545,545,545,545,0
|
|
20240610,184600,55732291,545,545,545,545,0
|
|
20240610,184500,55732291,545,545,545,545,0
|
|
20240610,184400,55732291,545,545,545,545,0
|
|
20240610,184300,55732291,545,545,545,545,0
|
|
20240610,184200,55732291,545,545,545,545,0
|
|
20240610,184100,55732291,545,545,545,545,0
|
|
20240610,184000,55732291,545,545,545,545,0
|
|
20240610,183900,55732291,545,545,545,545,0
|
|
20240610,183800,55732291,545,545,545,545,0
|
|
20240610,183700,55732291,545,545,545,545,0
|
|
20240610,183600,55732291,545,545,545,545,0
|
|
20240610,183500,55732291,545,545,545,545,0
|
|
20240610,183400,55732291,545,545,545,545,0
|
|
20240610,183300,55732291,545,545,545,545,0
|
|
20240610,183200,55732291,545,545,545,545,0
|
|
20240610,183100,55732291,545,545,545,545,0
|
|
20240610,183000,55732291,545,545,545,545,0
|
|
20240610,182900,55732291,545,545,545,545,0
|
|
20240610,182800,55732291,545,545,545,545,0
|
|
20240610,182700,55732291,545,545,545,545,0
|
|
20240610,182600,55732291,545,545,545,545,312
|
|
20240610,182500,55732291,545,545,545,545,0
|
|
20240610,182400,55732291,545,545,545,545,0
|
|
20240610,182300,55732291,545,545,545,545,0
|
|
20240610,182200,55732291,545,545,545,545,0
|
|
20240610,182100,55732291,545,545,545,545,0
|
|
20240610,182000,55732291,545,545,545,545,0
|
|
20240610,181900,55732291,545,545,545,545,0
|
|
20240610,181800,55732291,545,545,545,545,0
|
|
20240610,181700,55732291,545,545,545,545,0
|
|
20240610,181600,55732291,545,545,545,545,0
|
|
20240610,181500,55732291,545,545,545,545,0
|
|
20240610,181400,55732291,545,545,545,545,0
|
|
20240610,181300,55732291,545,545,545,545,0
|
|
20240610,181200,55732291,545,545,545,545,0
|
|
20240610,181100,55732291,545,545,545,545,0
|
|
20240610,181000,55732291,545,545,545,545,0
|
|
20240610,180900,55732291,545,545,545,545,0
|
|
20240610,180800,55732291,545,545,545,545,0
|
|
20240610,180700,55732291,545,545,545,545,0
|
|
20240610,180600,55732291,545,545,545,545,0
|
|
20240610,180500,55732291,545,545,545,545,0
|
|
20240610,180400,55732291,545,545,545,545,0
|
|
20240610,180300,55732291,545,545,545,545,0
|
|
20240610,180200,55732291,545,545,545,545,0
|
|
20240610,180100,55732291,545,545,545,545,0
|
|
20240610,180000,55732291,545,545,545,545,0
|
|
20240610,175900,55732291,545,545,545,545,0
|
|
20240610,175800,55732291,545,545,545,545,0
|
|
20240610,175700,55732291,545,545,545,545,0
|
|
20240610,175600,55732291,545,545,545,545,312
|
|
20240610,175500,55732291,545,545,545,545,0
|
|
20240610,175400,55732291,545,545,545,545,0
|
|
20240610,175300,55732291,545,545,545,545,0
|
|
20240610,175200,55732291,545,545,545,545,0
|
|
20240610,175100,55732291,545,545,545,545,0
|
|
20240610,175000,55732291,545,545,545,545,0
|
|
20240610,174900,55732291,545,545,545,545,0
|
|
20240610,174800,55732291,545,545,545,545,0
|
|
20240610,174700,55732291,545,545,545,545,0
|
|
20240610,174600,55732291,545,545,545,545,0
|
|
20240610,174500,55732291,545,545,545,545,0
|
|
20240610,174400,55732291,545,545,545,545,0
|
|
20240610,174300,55732291,545,545,545,545,0
|
|
20240610,174200,55732291,545,545,545,545,0
|
|
20240610,174100,55732291,545,545,545,545,0
|
|
20240610,174000,55732291,545,545,545,545,0
|
|
20240610,173900,55732291,545,545,545,545,0
|
|
20240610,173800,55732291,545,545,545,545,0
|
|
20240610,173700,55732291,545,545,545,545,0
|
|
20240610,173600,55732291,545,545,545,545,0
|
|
20240610,173500,55732291,545,545,545,545,0
|
|
20240610,173400,55732291,545,545,545,545,0
|
|
20240610,173300,55732291,545,545,545,545,0
|
|
20240610,173200,55732291,545,545,545,545,0
|
|
20240610,173100,55732291,545,545,545,545,0
|
|
20240610,173000,55732291,545,545,545,545,0
|
|
20240610,172900,55732291,545,545,545,545,0
|
|
20240610,172800,55732291,545,545,545,545,0
|
|
20240610,172700,55732291,545,545,545,545,0
|
|
20240610,172600,55732291,545,545,545,545,312
|
|
20240610,172500,55732291,545,545,545,545,0
|
|
20240610,172400,55732291,545,545,545,545,0
|
|
20240610,172300,55732291,545,545,545,545,0
|
|
20240610,172200,55732291,545,545,545,545,0
|
|
20240610,172100,55732291,545,545,545,545,0
|
|
20240610,172000,55732291,545,545,545,545,0
|
|
20240610,171900,55732291,545,545,545,545,0
|
|
20240610,171800,55732291,545,545,545,545,0
|
|
20240610,171700,55732291,545,545,545,545,0
|
|
20240610,171600,55732291,545,545,545,545,0
|
|
20240610,171500,55732291,545,545,545,545,0
|
|
20240610,171400,55732291,545,545,545,545,0
|
|
20240610,171300,55732291,545,545,545,545,0
|
|
20240610,171200,55732291,545,545,545,545,0
|
|
20240610,171100,55732291,545,545,545,545,0
|
|
20240610,171000,55732291,545,545,545,545,0
|
|
20240610,170900,55732291,545,545,545,545,0
|
|
20240610,170800,55732291,545,545,545,545,0
|
|
20240610,170700,55732291,545,545,545,545,0
|
|
20240610,170600,55732291,545,545,545,545,0
|
|
20240610,170500,55732291,545,545,545,545,0
|
|
20240610,170400,55732291,545,545,545,545,0
|
|
20240610,170300,55732291,545,545,545,545,0
|
|
20240610,170200,55732291,545,545,545,545,0
|
|
20240610,170100,55732291,545,545,545,545,0
|
|
20240610,170000,55732291,545,545,545,545,0
|
|
20240610,165900,55732291,545,545,545,545,0
|
|
20240610,165800,55732291,545,545,545,545,0
|
|
20240610,165700,55732291,545,545,545,545,0
|
|
20240610,165600,55732291,545,545,545,545,312
|
|
20240610,165500,55732291,545,545,545,545,0
|
|
20240610,165400,55732291,545,545,545,545,0
|
|
20240610,165300,55732291,545,545,545,545,0
|
|
20240610,165200,55732291,545,545,545,545,0
|
|
20240610,165100,55732291,545,545,545,545,0
|
|
20240610,165000,55732291,545,545,545,545,0
|
|
20240610,164900,55732291,545,545,545,545,0
|
|
20240610,164800,55732291,545,545,545,545,0
|
|
20240610,164700,55732291,545,545,545,545,0
|
|
20240610,164600,55732291,545,545,545,545,0
|
|
20240610,164500,55732291,545,545,545,545,0
|
|
20240610,164400,55732291,545,545,545,545,0
|
|
20240610,164300,55732291,545,545,545,545,0
|
|
20240610,164200,55732291,545,545,545,545,0
|
|
20240610,164100,55732291,545,545,545,545,0
|
|
20240610,164000,55732291,545,545,545,545,0
|
|
20240610,163900,55732291,545,545,545,545,0
|
|
20240610,163800,55732291,545,545,545,545,0
|
|
20240610,163700,55732291,545,545,545,545,0
|
|
20240610,163600,55732291,545,545,545,545,0
|
|
20240610,163500,55732291,545,545,545,545,0
|
|
20240610,163400,55732291,545,545,545,545,0
|
|
20240610,163300,55732291,545,545,545,545,0
|
|
20240610,163200,55732291,545,545,545,545,0
|
|
20240610,163100,55732291,545,545,545,545,0
|
|
20240610,163000,55732291,545,545,545,545,0
|
|
20240610,162900,55732291,545,545,545,545,0
|
|
20240610,162800,55732291,545,545,545,545,0
|
|
20240610,162700,55732291,545,545,545,545,0
|
|
20240610,162600,55732291,545,545,545,545,312
|
|
20240610,162500,55732291,545,545,545,545,0
|
|
20240610,162400,55732291,545,545,545,545,0
|
|
20240610,162300,55732291,545,545,545,545,0
|
|
20240610,162200,55732291,545,545,545,545,0
|
|
20240610,162100,55732291,545,545,545,545,0
|
|
20240610,162000,55732291,545,545,545,545,0
|
|
20240610,161900,55732291,545,545,545,545,0
|
|
20240610,161800,55732291,545,545,545,545,0
|
|
20240610,161700,55732291,545,545,545,545,0
|
|
20240610,161600,55732291,545,545,545,545,0
|
|
20240610,161500,55732291,545,545,545,545,0
|
|
20240610,161400,55732291,545,545,545,545,0
|
|
20240610,161300,55732291,545,545,545,545,0
|
|
20240610,161200,55732291,545,545,545,545,0
|
|
20240610,161100,55732291,545,545,545,545,0
|
|
20240610,161000,55732291,545,545,545,545,0
|
|
20240610,160900,55732291,545,545,545,545,0
|
|
20240610,160800,55732291,545,545,545,545,0
|
|
20240610,160700,55732291,545,545,545,545,0
|
|
20240610,160600,55732291,545,545,545,545,0
|
|
20240610,160500,55732291,545,545,545,545,0
|
|
20240610,160400,55732291,545,545,545,545,0
|
|
20240610,160300,55732291,545,545,545,545,0
|
|
20240610,160200,55732291,545,545,545,545,0
|
|
20240610,160100,55732291,545,545,545,545,0
|
|
20240610,160000,55732291,545,545,545,545,0
|
|
20240610,155900,55732291,545,545,545,545,0
|
|
20240610,155800,55732291,545,545,545,545,0
|
|
20240610,155700,55732291,545,545,545,545,0
|
|
20240610,155600,55732291,545,545,545,545,312
|
|
20240610,155500,55732291,545,545,545,545,0
|
|
20240610,155400,55732291,545,545,545,545,0
|
|
20240610,155300,55732291,545,545,545,545,0
|
|
20240610,155200,55732291,545,545,545,545,0
|
|
20240610,155100,55732291,545,545,545,545,0
|
|
20240610,155000,55732291,545,545,545,545,0
|
|
20240610,154900,55732291,545,545,545,545,0
|
|
20240610,154800,55732291,545,545,545,545,0
|
|
20240610,154700,55732291,545,545,545,545,0
|
|
20240610,154600,55732291,545,545,545,545,0
|
|
20240610,154500,55732291,545,545,545,545,0
|
|
20240610,154400,55732291,545,545,545,545,0
|
|
20240610,154300,55732291,545,545,545,545,0
|
|
20240610,154200,55732291,545,545,545,545,0
|
|
20240610,154100,55732291,545,545,545,545,0
|
|
20240610,154000,55732291,545,545,545,545,0
|
|
20240610,153900,55732291,545,545,545,545,0
|
|
20240610,153800,55732291,545,545,545,545,0
|
|
20240610,153700,55732291,545,545,545,545,0
|
|
20240610,153600,55732291,545,545,545,545,0
|
|
20240610,153500,55732291,545,545,545,545,0
|
|
20240610,153400,55732291,545,545,545,545,0
|
|
20240610,153300,55732291,545,545,545,545,0
|
|
20240610,153200,55732291,545,545,545,545,0
|
|
20240610,153100,55732291,545,545,545,545,0
|
|
20240610,153000,55732291,545,545,545,545,312
|
|
20240610,152900,55562251,546,546,546,546,0
|
|
20240610,152800,55562251,546,546,546,546,0
|
|
20240610,152700,55562251,546,546,546,546,0
|
|
20240610,152600,55562251,546,546,546,546,0
|
|
20240610,152500,55562251,546,546,546,546,0
|
|
20240610,152400,55562251,546,546,546,546,0
|
|
20240610,152300,55562251,546,546,546,546,0
|
|
20240610,152200,55562251,546,546,546,546,0
|
|
20240610,152100,55562251,546,546,546,546,0
|
|
20240610,152000,55562251,546,546,546,546,0
|
|
20240610,151900,55562251,546,544,546,544,395
|
|
20240610,151800,55347369,546,546,546,546,0
|
|
20240610,151700,55347369,546,546,546,546,0
|
|
20240610,151600,55347369,546,546,546,546,8
|
|
20240610,151500,55343001,544,544,544,544,1
|
|
20240610,151400,55342457,546,546,546,546,1
|
|
20240610,151300,55341911,544,544,544,544,0
|
|
20240610,151200,55341911,544,544,544,544,0
|
|
20240610,151100,55341911,544,544,544,544,0
|
|
20240610,151000,55341911,544,545,545,544,1215
|
|
20240610,150900,54679939,546,546,546,546,11
|
|
20240610,150800,54673933,547,547,547,547,0
|
|
20240610,150700,54673933,547,547,547,547,0
|
|
20240610,150600,54673933,547,547,547,547,0
|
|
20240610,150500,54673933,547,547,547,547,0
|
|
20240610,150400,54673933,547,547,547,547,0
|
|
20240610,150300,54673933,547,547,547,547,0
|
|
20240610,150200,54673933,547,547,547,547,0
|
|
20240610,150100,54673933,547,547,547,547,0
|
|
20240610,150000,54673933,547,547,547,547,0
|
|
20240610,145900,54673933,547,547,547,547,1
|
|
20240610,145800,54673386,549,549,549,549,0
|
|
20240610,145700,54673386,549,549,549,549,0
|
|
20240610,145600,54673386,549,549,549,549,0
|
|
20240610,145500,54673386,549,549,549,549,5
|
|
20240610,145400,54670641,551,551,551,551,0
|
|
20240610,145300,54670641,551,551,551,551,0
|
|
20240610,145200,54670641,551,551,551,551,2
|
|
20240610,145100,54669539,546,546,546,546,0
|
|
20240610,145000,54669539,546,546,546,546,4984
|
|
20240610,144900,51948275,546,546,546,546,0
|
|
20240610,144800,51948275,546,546,546,546,0
|
|
20240610,144700,51948275,546,546,546,546,1
|
|
20240610,144600,51947729,545,545,545,545,0
|
|
20240610,144500,51947729,545,545,545,545,0
|
|
20240610,144400,51947729,545,545,545,545,0
|
|
20240610,144300,51947729,545,545,545,544,4351
|
|
20240610,144200,49576779,547,547,547,547,0
|
|
20240610,144100,49576779,547,547,547,547,0
|
|
20240610,144000,49576779,547,547,547,547,0
|
|
20240610,143900,49576779,547,547,547,547,0
|
|
20240610,143800,49576779,547,547,547,547,0
|
|
20240610,143700,49576779,547,547,547,547,0
|
|
20240610,143600,49576779,547,547,547,547,0
|
|
20240610,143500,49576779,547,547,547,547,0
|
|
20240610,143400,49576779,547,549,549,547,6617
|
|
20240610,143300,45957056,551,551,551,551,0
|
|
20240610,143200,45957056,551,551,551,551,0
|
|
20240610,143100,45957056,551,551,551,551,182
|
|
20240610,143000,45856774,550,551,551,550,357
|
|
20240610,142900,45660073,554,554,554,554,0
|
|
20240610,142800,45660073,554,554,554,554,0
|
|
20240610,142700,45660073,554,554,554,554,0
|
|
20240610,142600,45660073,554,551,554,551,2
|
|
20240610,142500,45658968,556,556,556,556,0
|
|
20240610,142400,45658968,556,556,556,556,0
|
|
20240610,142300,45658968,556,551,556,551,2
|
|
20240610,142200,45657861,548,548,548,548,0
|
|
20240610,142100,45657861,548,550,550,546,10835
|
|
20240610,142000,39729409,550,550,550,550,2
|
|
20240610,141900,39728309,556,556,556,556,0
|
|
20240610,141800,39728309,556,550,556,550,5348
|
|
20240610,141700,36754827,556,556,556,556,0
|
|
20240610,141600,36754827,556,556,556,556,0
|
|
20240610,141500,36754827,556,556,556,556,0
|
|
20240610,141400,36754827,556,556,556,556,0
|
|
20240610,141300,36754827,556,556,556,556,0
|
|
20240610,141200,36754827,556,548,556,548,2130
|
|
20240610,141100,35573105,551,551,551,551,0
|
|
20240610,141000,35573105,551,551,551,551,0
|
|
20240610,140900,35573105,551,551,551,551,0
|
|
20240610,140800,35573105,551,551,551,551,0
|
|
20240610,140700,35573105,551,551,551,551,0
|
|
20240610,140600,35573105,551,551,551,551,0
|
|
20240610,140500,35573105,551,551,551,551,0
|
|
20240610,140400,35573105,551,551,551,551,0
|
|
20240610,140300,35573105,551,551,551,551,0
|
|
20240610,140200,35573105,551,551,551,551,0
|
|
20240610,140100,35573105,551,551,551,551,0
|
|
20240610,140000,35573105,551,551,551,551,0
|
|
20240610,135900,35573105,551,551,551,551,0
|
|
20240610,135800,35573105,551,551,551,551,0
|
|
20240610,135700,35573105,551,551,551,551,0
|
|
20240610,135600,35573105,551,551,551,551,0
|
|
20240610,135500,35573105,551,551,551,551,0
|
|
20240610,135400,35573105,551,551,551,551,0
|
|
20240610,135300,35573105,551,551,551,551,0
|
|
20240610,135200,35573105,551,551,551,551,0
|
|
20240610,135100,35573105,551,551,551,551,0
|
|
20240610,135000,35573105,551,551,551,551,0
|
|
20240610,134900,35573105,551,551,551,551,0
|
|
20240610,134800,35573105,551,551,551,551,0
|
|
20240610,134700,35573105,551,551,551,551,0
|
|
20240610,134600,35573105,551,551,551,551,0
|
|
20240610,134500,35573105,551,551,551,551,0
|
|
20240610,134400,35573105,551,551,551,551,0
|
|
20240610,134300,35573105,551,551,551,551,0
|
|
20240610,134200,35573105,551,551,551,551,0
|
|
20240610,134100,35573105,551,551,551,551,0
|
|
20240610,134000,35573105,551,551,551,551,0
|
|
20240610,133900,35573105,551,551,551,551,0
|
|
20240610,133800,35573105,551,551,551,551,0
|
|
20240610,133700,35573105,551,548,551,548,3
|
|
20240610,133600,35571458,548,548,548,548,3
|
|
20240610,133500,35569814,548,548,548,548,3
|
|
20240610,133400,35568170,551,551,551,551,0
|
|
20240610,133300,35568170,551,551,551,551,0
|
|
20240610,133200,35568170,551,551,551,551,0
|
|
20240610,133100,35568170,551,548,551,548,14
|
|
20240610,133000,35560462,551,551,551,551,0
|
|
20240610,132900,35560462,551,551,551,551,0
|
|
20240610,132800,35560462,551,551,551,551,0
|
|
20240610,132700,35560462,551,551,551,551,0
|
|
20240610,132600,35560462,551,551,551,551,0
|
|
20240610,132500,35560462,551,548,551,548,7
|
|
20240610,132400,35556623,546,546,546,546,51
|
|
20240610,132300,35528777,552,552,552,552,0
|
|
20240610,132200,35528777,552,552,552,552,0
|
|
20240610,132100,35528777,552,552,552,552,0
|
|
20240610,132000,35528777,552,552,552,552,0
|
|
20240610,131900,35528777,552,552,552,552,0
|
|
20240610,131800,35528777,552,548,552,548,2
|
|
20240610,131700,35527677,552,552,552,552,0
|
|
20240610,131600,35527677,552,548,552,548,2
|
|
20240610,131500,35526577,553,553,553,553,0
|
|
20240610,131400,35526577,553,548,553,548,2
|
|
20240610,131300,35525476,547,547,547,547,0
|
|
20240610,131200,35525476,547,548,548,547,21
|
|
20240610,131100,35513969,553,553,553,553,0
|
|
20240610,131000,35513969,553,548,553,548,2
|
|
20240610,130900,35512868,553,553,553,553,0
|
|
20240610,130800,35512868,553,553,553,547,2710
|
|
20240610,130700,34014244,553,553,553,553,1000
|
|
20240610,130600,33461244,553,553,553,553,42
|
|
20240610,130500,33438018,552,552,552,552,0
|
|
20240610,130400,33438018,552,547,552,547,1990
|
|
20240610,130300,32339593,552,552,552,552,0
|
|
20240610,130200,32339593,552,552,552,552,0
|
|
20240610,130100,32339593,552,552,552,552,0
|
|
20240610,130000,32339593,552,552,552,552,0
|
|
20240610,125900,32339593,552,552,552,552,0
|
|
20240610,125800,32339593,552,552,552,552,0
|
|
20240610,125700,32339593,552,547,552,547,2
|
|
20240610,125600,32338494,552,552,552,552,0
|
|
20240610,125500,32338494,552,547,552,547,2
|
|
20240610,125400,32337395,547,547,547,547,0
|
|
20240610,125300,32337395,547,547,547,547,2
|
|
20240610,125200,32336301,547,547,547,547,1
|
|
20240610,125100,32335754,552,547,552,547,2
|
|
20240610,125000,32334655,552,552,552,552,0
|
|
20240610,124900,32334655,552,552,552,552,0
|
|
20240610,124800,32334655,552,552,552,552,0
|
|
20240610,124700,32334655,552,547,552,547,5
|
|
20240610,124600,32331900,552,552,552,552,0
|
|
20240610,124500,32331900,552,552,552,552,0
|
|
20240610,124400,32331900,552,552,552,552,0
|
|
20240610,124300,32331900,552,552,552,552,0
|
|
20240610,124200,32331900,552,547,552,547,3
|
|
20240610,124100,32330250,553,553,553,553,0
|
|
20240610,124000,32330250,553,551,553,545,23
|
|
20240610,123900,32317617,552,552,552,552,0
|
|
20240610,123800,32317617,552,552,552,552,0
|
|
20240610,123700,32317617,552,552,552,552,0
|
|
20240610,123600,32317617,552,546,552,546,1998
|
|
20240610,123500,31218089,546,546,546,546,0
|
|
20240610,123400,31218089,546,546,546,546,0
|
|
20240610,123300,31218089,546,546,546,546,0
|
|
20240610,123200,31218089,546,546,546,546,0
|
|
20240610,123100,31218089,546,546,546,546,0
|
|
20240610,123000,31218089,546,546,546,546,0
|
|
20240610,122900,31218089,546,546,546,546,1
|
|
20240610,122800,31217543,549,549,549,549,0
|
|
20240610,122700,31217543,549,549,549,549,0
|
|
20240610,122600,31217543,549,549,549,549,0
|
|
20240610,122500,31217543,549,549,549,549,0
|
|
20240610,122400,31217543,549,549,549,549,0
|
|
20240610,122300,31217543,549,549,549,549,0
|
|
20240610,122200,31217543,549,549,549,549,0
|
|
20240610,122100,31217543,549,549,549,549,0
|
|
20240610,122000,31217543,549,544,549,544,2
|
|
20240610,121900,31216450,549,549,549,549,0
|
|
20240610,121800,31216450,549,549,549,549,0
|
|
20240610,121700,31216450,549,549,549,549,0
|
|
20240610,121600,31216450,549,549,549,549,0
|
|
20240610,121500,31216450,549,544,549,544,2
|
|
20240610,121400,31215357,549,549,549,549,0
|
|
20240610,121300,31215357,549,549,549,549,0
|
|
20240610,121200,31215357,549,549,549,549,0
|
|
20240610,121100,31215357,549,549,549,549,0
|
|
20240610,121000,31215357,549,549,549,549,0
|
|
20240610,120900,31215357,549,549,549,549,0
|
|
20240610,120800,31215357,549,549,549,549,0
|
|
20240610,120700,31215357,549,544,549,544,4
|
|
20240610,120600,31213176,544,544,544,544,2
|
|
20240610,120500,31212088,544,544,544,544,3
|
|
20240610,120400,31210456,549,549,549,549,1
|
|
20240610,120300,31209907,544,544,544,544,3
|
|
20240610,120200,31208275,544,544,544,544,1
|
|
20240610,120100,31207731,549,549,549,549,0
|
|
20240610,120000,31207731,549,544,549,544,4
|
|
20240610,115900,31205545,544,544,544,544,0
|
|
20240610,115800,31205545,544,544,544,544,0
|
|
20240610,115700,31205545,544,544,544,544,0
|
|
20240610,115600,31205545,544,544,544,544,0
|
|
20240610,115500,31205545,544,544,544,544,0
|
|
20240610,115400,31205545,544,544,544,544,0
|
|
20240610,115300,31205545,544,543,544,543,5700
|
|
20240610,115200,28104746,544,544,544,544,0
|
|
20240610,115100,28104746,544,544,544,544,0
|
|
20240610,115000,28104746,544,543,544,543,2
|
|
20240610,114900,28103659,544,544,549,544,4
|
|
20240610,114800,28101478,544,544,549,544,4
|
|
20240610,114700,28099297,549,544,549,544,4
|
|
20240610,114600,28097116,544,544,549,544,6
|
|
20240610,114500,28093847,549,543,549,543,10
|
|
20240610,114400,28088404,549,549,549,549,0
|
|
20240610,114300,28088404,549,549,549,549,0
|
|
20240610,114200,28088404,549,549,549,549,0
|
|
20240610,114100,28088404,549,549,549,549,0
|
|
20240610,114000,28088404,549,549,549,549,0
|
|
20240610,113900,28088404,549,549,549,549,0
|
|
20240610,113800,28088404,549,542,549,542,12000
|
|
20240610,113700,21516940,544,542,544,542,1000
|
|
20240610,113600,20972942,544,544,544,544,0
|
|
20240610,113500,20972942,544,542,544,542,4
|
|
20240610,113400,20970770,543,540,543,540,1623
|
|
20240610,113300,20089484,543,543,543,543,0
|
|
20240610,113200,20089484,543,540,543,540,2
|
|
20240610,113100,20088401,540,540,540,540,19
|
|
20240610,113000,20078141,543,538,543,538,6085
|
|
20240610,112900,16790916,538,538,538,538,0
|
|
20240610,112800,16790916,538,538,538,538,0
|
|
20240610,112700,16790916,538,538,538,538,18
|
|
20240610,112600,16781232,538,538,538,538,1
|
|
20240610,112500,16780694,538,538,538,538,0
|
|
20240610,112400,16780694,538,538,538,538,1
|
|
20240610,112300,16780156,536,536,536,536,0
|
|
20240610,112200,16780156,536,536,536,536,0
|
|
20240610,112100,16780156,536,536,536,536,800
|
|
20240610,112000,16351356,538,538,538,538,0
|
|
20240610,111900,16351356,538,538,538,538,0
|
|
20240610,111800,16351356,538,538,538,538,0
|
|
20240610,111700,16351356,538,538,538,538,0
|
|
20240610,111600,16351356,538,538,538,538,0
|
|
20240610,111500,16351356,538,538,538,538,0
|
|
20240610,111400,16351356,538,538,538,538,1000
|
|
20240610,111300,15813356,536,536,536,536,28
|
|
20240610,111200,15798348,536,536,536,536,0
|
|
20240610,111100,15798348,536,536,536,536,0
|
|
20240610,111000,15798348,536,536,536,536,0
|
|
20240610,110900,15798348,536,536,536,536,0
|
|
20240610,110800,15798348,536,536,536,536,0
|
|
20240610,110700,15798348,536,536,536,536,0
|
|
20240610,110600,15798348,536,536,536,536,0
|
|
20240610,110500,15798348,536,536,536,536,64
|
|
20240610,110400,15764044,536,536,536,536,0
|
|
20240610,110300,15764044,536,536,536,536,0
|
|
20240610,110200,15764044,536,537,537,536,1595
|
|
20240610,110100,14907948,538,538,538,538,0
|
|
20240610,110000,14907948,538,538,538,538,0
|
|
20240610,105900,14907948,538,538,538,538,0
|
|
20240610,105800,14907948,538,538,538,538,0
|
|
20240610,105700,14907948,538,538,538,538,0
|
|
20240610,105600,14907948,538,538,538,538,0
|
|
20240610,105500,14907948,538,538,538,538,0
|
|
20240610,105400,14907948,538,538,538,538,0
|
|
20240610,105300,14907948,538,538,538,538,0
|
|
20240610,105200,14907948,538,538,538,538,0
|
|
20240610,105100,14907948,538,538,538,538,0
|
|
20240610,105000,14907948,538,538,538,538,100
|
|
20240610,104900,14854148,538,538,538,538,0
|
|
20240610,104800,14854148,538,538,538,538,0
|
|
20240610,104700,14854148,538,538,538,538,0
|
|
20240610,104600,14854148,538,538,538,538,0
|
|
20240610,104500,14854148,538,538,538,538,0
|
|
20240610,104400,14854148,538,538,538,538,0
|
|
20240610,104300,14854148,538,538,538,538,800
|
|
20240610,104200,14423748,538,538,538,538,0
|
|
20240610,104100,14423748,538,538,538,538,0
|
|
20240610,104000,14423748,538,537,538,537,125
|
|
20240610,103900,14356598,537,537,537,537,11
|
|
20240610,103800,14350691,538,538,538,538,0
|
|
20240610,103700,14350691,538,538,538,538,0
|
|
20240610,103600,14350691,538,538,538,538,0
|
|
20240610,103500,14350691,538,538,538,538,0
|
|
20240610,103400,14350691,538,538,538,538,0
|
|
20240610,103300,14350691,538,538,538,538,0
|
|
20240610,103200,14350691,538,538,538,538,184
|
|
20240610,103100,14251699,538,538,538,538,31
|
|
20240610,103000,14235021,537,537,537,537,0
|
|
20240610,102900,14235021,537,539,540,537,3169
|
|
20240610,102800,12531694,540,540,540,540,0
|
|
20240610,102700,12531694,540,540,540,540,0
|
|
20240610,102600,12531694,540,540,540,540,0
|
|
20240610,102500,12531694,540,540,540,540,1
|
|
20240610,102400,12531154,540,540,540,540,0
|
|
20240610,102300,12531154,540,540,540,540,0
|
|
20240610,102200,12531154,540,540,540,540,4
|
|
20240610,102100,12528994,538,540,542,538,38
|
|
20240610,102000,12508544,542,540,542,540,10002
|
|
20240610,101900,7087464,538,540,540,538,2863
|
|
20240610,101800,5547064,540,540,540,540,10
|
|
20240610,101700,5541664,542,542,542,542,0
|
|
20240610,101600,5541664,542,540,542,540,1444
|
|
20240610,101500,4761900,540,540,540,540,1
|
|
20240610,101400,4761360,542,542,542,542,1
|
|
20240610,101300,4760818,543,543,543,543,0
|
|
20240610,101200,4760818,543,543,543,543,0
|
|
20240610,101100,4760818,543,543,543,543,44
|
|
20240610,101000,4736926,544,544,544,544,0
|
|
20240610,100900,4736926,544,544,544,544,0
|
|
20240610,100800,4736926,544,542,544,542,278
|
|
20240610,100700,4585972,543,543,543,543,0
|
|
20240610,100600,4585972,543,543,543,543,0
|
|
20240610,100500,4585972,543,543,543,543,0
|
|
20240610,100400,4585972,543,543,543,543,0
|
|
20240610,100300,4585972,543,543,543,543,0
|
|
20240610,100200,4585972,543,542,543,542,2
|
|
20240610,100100,4584887,543,543,543,543,0
|
|
20240610,100000,4584887,543,543,543,543,0
|
|
20240610,095900,4584887,543,542,543,542,7
|
|
20240610,095800,4581088,542,542,542,542,4
|
|
20240610,095700,4578920,542,542,542,542,5
|
|
20240610,095600,4576210,542,542,543,542,1843
|
|
20240610,095500,3575464,543,542,543,542,48
|
|
20240610,095400,3549443,542,542,543,540,92
|
|
20240610,095300,3499710,543,543,543,543,0
|
|
20240610,095200,3499710,543,543,543,543,0
|
|
20240610,095100,3499710,543,543,543,543,0
|
|
20240610,095000,3499710,543,543,543,543,0
|
|
20240610,094900,3499710,543,543,543,543,0
|
|
20240610,094800,3499710,543,542,543,542,12
|
|
20240610,094700,3493196,543,543,543,543,0
|
|
20240610,094600,3493196,543,543,543,543,0
|
|
20240610,094500,3493196,543,543,543,543,0
|
|
20240610,094400,3493196,543,543,543,543,0
|
|
20240610,094300,3493196,543,542,543,542,14
|
|
20240610,094200,3485597,542,542,542,542,5
|
|
20240610,094100,3482887,542,541,542,540,66
|
|
20240610,094000,3447179,544,544,544,544,0
|
|
20240610,093900,3447179,544,544,544,544,0
|
|
20240610,093800,3447179,544,544,544,544,0
|
|
20240610,093700,3447179,544,542,544,541,331
|
|
20240610,093600,3267996,544,544,544,544,1
|
|
20240610,093500,3267452,542,542,542,542,0
|
|
20240610,093400,3267452,542,542,542,542,500
|
|
20240610,093300,2996452,542,542,542,542,0
|
|
20240610,093200,2996452,542,542,542,542,675
|
|
20240610,093100,2630602,544,544,544,544,1
|
|
20240610,093000,2630058,542,542,542,542,0
|
|
20240610,092900,2630058,542,542,542,542,73
|
|
20240610,092800,2590492,544,544,544,544,0
|
|
20240610,092700,2590492,544,544,544,544,0
|
|
20240610,092600,2590492,544,544,544,544,0
|
|
20240610,092500,2590492,544,544,544,544,0
|
|
20240610,092400,2590492,544,544,544,544,0
|
|
20240610,092300,2590492,544,543,544,543,112
|
|
20240610,092200,2529664,543,543,543,543,0
|
|
20240610,092100,2529664,543,545,545,543,1354
|
|
20240610,092000,1794304,545,544,545,544,231
|
|
20240610,091900,1668519,545,545,545,545,0
|
|
20240610,091800,1668519,545,545,545,545,0
|
|
20240610,091700,1668519,545,543,545,542,1664
|
|
20240610,091600,766528,546,546,546,546,0
|
|
20240610,091500,766528,546,546,546,546,0
|
|
20240610,091400,766528,546,546,546,546,0
|
|
20240610,091300,766528,546,546,546,546,0
|
|
20240610,091200,766528,546,546,546,546,0
|
|
20240610,091100,766528,546,546,546,546,100
|
|
20240610,091000,711928,547,547,547,547,1
|
|
20240610,090900,711381,547,547,547,547,1
|
|
20240610,090800,710834,547,547,547,547,0
|
|
20240610,090700,710834,547,547,547,547,1
|
|
20240610,090600,710287,541,541,541,541,67
|
|
20240610,090500,674040,548,548,548,548,0
|
|
20240610,090400,674040,548,548,548,548,0
|
|
20240610,090300,674040,548,548,548,548,0
|
|
20240610,090200,674040,548,548,548,548,0
|
|
20240610,090100,674040,548,548,548,548,0
|
|
20240610,090000,674040,548,548,548,548,1230
|