621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191800,236004978,759,759,759,759,7600
|
|
20240610,191700,236004978,759,759,759,759,0
|
|
20240610,191600,236004978,759,759,759,759,0
|
|
20240610,191500,236004978,759,759,759,759,0
|
|
20240610,191400,236004978,759,759,759,759,0
|
|
20240610,191300,236004978,759,759,759,759,0
|
|
20240610,191200,236004978,759,759,759,759,0
|
|
20240610,191100,236004978,759,759,759,759,0
|
|
20240610,191000,236004978,759,759,759,759,0
|
|
20240610,190900,236004978,759,759,759,759,0
|
|
20240610,190800,236004978,759,759,759,759,0
|
|
20240610,190700,236004978,759,759,759,759,0
|
|
20240610,190600,236004978,759,759,759,759,0
|
|
20240610,190500,236004978,759,759,759,759,0
|
|
20240610,190400,236004978,759,759,759,759,0
|
|
20240610,190300,236004978,759,759,759,759,0
|
|
20240610,190200,236004978,759,759,759,759,0
|
|
20240610,190100,236004978,759,759,759,759,0
|
|
20240610,190000,236004978,759,759,759,759,0
|
|
20240610,185900,236004978,759,759,759,759,0
|
|
20240610,185800,236004978,759,759,759,759,0
|
|
20240610,185700,236004978,759,759,759,759,0
|
|
20240610,185600,236004978,759,759,759,759,0
|
|
20240610,185500,236004978,759,759,759,759,0
|
|
20240610,185400,236004978,759,759,759,759,0
|
|
20240610,185300,236004978,759,759,759,759,0
|
|
20240610,185200,236004978,759,759,759,759,0
|
|
20240610,185100,236004978,759,759,759,759,0
|
|
20240610,185000,236004978,759,759,759,759,0
|
|
20240610,184900,236004978,759,759,759,759,0
|
|
20240610,184800,236004978,759,759,759,759,7600
|
|
20240610,184700,236004978,759,759,759,759,0
|
|
20240610,184600,236004978,759,759,759,759,0
|
|
20240610,184500,236004978,759,759,759,759,0
|
|
20240610,184400,236004978,759,759,759,759,0
|
|
20240610,184300,236004978,759,759,759,759,0
|
|
20240610,184200,236004978,759,759,759,759,0
|
|
20240610,184100,236004978,759,759,759,759,0
|
|
20240610,184000,236004978,759,759,759,759,0
|
|
20240610,183900,236004978,759,759,759,759,0
|
|
20240610,183800,236004978,759,759,759,759,0
|
|
20240610,183700,236004978,759,759,759,759,0
|
|
20240610,183600,236004978,759,759,759,759,0
|
|
20240610,183500,236004978,759,759,759,759,0
|
|
20240610,183400,236004978,759,759,759,759,0
|
|
20240610,183300,236004978,759,759,759,759,0
|
|
20240610,183200,236004978,759,759,759,759,0
|
|
20240610,183100,236004978,759,759,759,759,0
|
|
20240610,183000,236004978,759,759,759,759,0
|
|
20240610,182900,236004978,759,759,759,759,0
|
|
20240610,182800,236004978,759,759,759,759,0
|
|
20240610,182700,236004978,759,759,759,759,0
|
|
20240610,182600,236004978,759,759,759,759,0
|
|
20240610,182500,236004978,759,759,759,759,0
|
|
20240610,182400,236004978,759,759,759,759,0
|
|
20240610,182300,236004978,759,759,759,759,0
|
|
20240610,182200,236004978,759,759,759,759,0
|
|
20240610,182100,236004978,759,759,759,759,0
|
|
20240610,182000,236004978,759,759,759,759,0
|
|
20240610,181900,236004978,759,759,759,759,0
|
|
20240610,181800,236004978,759,759,759,759,7600
|
|
20240610,181700,236004978,759,759,759,759,0
|
|
20240610,181600,236004978,759,759,759,759,0
|
|
20240610,181500,236004978,759,759,759,759,0
|
|
20240610,181400,236004978,759,759,759,759,0
|
|
20240610,181300,236004978,759,759,759,759,0
|
|
20240610,181200,236004978,759,759,759,759,0
|
|
20240610,181100,236004978,759,759,759,759,0
|
|
20240610,181000,236004978,759,759,759,759,0
|
|
20240610,180900,236004978,759,759,759,759,0
|
|
20240610,180800,236004978,759,759,759,759,0
|
|
20240610,180700,236004978,759,759,759,759,0
|
|
20240610,180600,236004978,759,759,759,759,0
|
|
20240610,180500,236004978,759,759,759,759,0
|
|
20240610,180400,236004978,759,759,759,759,0
|
|
20240610,180300,236004978,759,759,759,759,0
|
|
20240610,180200,236004978,759,759,759,759,0
|
|
20240610,180100,236004978,759,759,759,759,0
|
|
20240610,180000,236004978,759,759,759,759,0
|
|
20240610,175900,236004978,759,759,759,759,0
|
|
20240610,175800,236004978,759,759,759,759,0
|
|
20240610,175700,236004978,759,759,759,759,0
|
|
20240610,175600,236004978,759,759,759,759,0
|
|
20240610,175500,236004978,759,759,759,759,0
|
|
20240610,175400,236004978,759,759,759,759,0
|
|
20240610,175300,236004978,759,759,759,759,0
|
|
20240610,175200,236004978,759,759,759,759,0
|
|
20240610,175100,236004978,759,759,759,759,0
|
|
20240610,175000,236004978,759,759,759,759,0
|
|
20240610,174900,236004978,759,759,759,759,0
|
|
20240610,174800,236004978,759,759,759,759,7600
|
|
20240610,174700,236004978,759,759,759,759,0
|
|
20240610,174600,236004978,759,759,759,759,0
|
|
20240610,174500,236004978,759,759,759,759,0
|
|
20240610,174400,236004978,759,759,759,759,0
|
|
20240610,174300,236004978,759,759,759,759,0
|
|
20240610,174200,236004978,759,759,759,759,0
|
|
20240610,174100,236004978,759,759,759,759,0
|
|
20240610,174000,236004978,759,759,759,759,0
|
|
20240610,173900,236004978,759,759,759,759,0
|
|
20240610,173800,236004978,759,759,759,759,0
|
|
20240610,173700,236004978,759,759,759,759,0
|
|
20240610,173600,236004978,759,759,759,759,0
|
|
20240610,173500,236004978,759,759,759,759,0
|
|
20240610,173400,236004978,759,759,759,759,0
|
|
20240610,173300,236004978,759,759,759,759,0
|
|
20240610,173200,236004978,759,759,759,759,0
|
|
20240610,173100,236004978,759,759,759,759,0
|
|
20240610,173000,236004978,759,759,759,759,0
|
|
20240610,172900,236004978,759,759,759,759,0
|
|
20240610,172800,236004978,759,759,759,759,0
|
|
20240610,172700,236004978,759,759,759,759,0
|
|
20240610,172600,236004978,759,759,759,759,0
|
|
20240610,172500,236004978,759,759,759,759,0
|
|
20240610,172400,236004978,759,759,759,759,0
|
|
20240610,172300,236004978,759,759,759,759,0
|
|
20240610,172200,236004978,759,759,759,759,0
|
|
20240610,172100,236004978,759,759,759,759,0
|
|
20240610,172000,236004978,759,759,759,759,0
|
|
20240610,171900,236004978,759,759,759,759,0
|
|
20240610,171800,236004978,759,759,759,759,7600
|
|
20240610,171700,236004978,759,759,759,759,0
|
|
20240610,171600,236004978,759,759,759,759,0
|
|
20240610,171500,236004978,759,759,759,759,0
|
|
20240610,171400,236004978,759,759,759,759,0
|
|
20240610,171300,236004978,759,759,759,759,0
|
|
20240610,171200,236004978,759,759,759,759,0
|
|
20240610,171100,236004978,759,759,759,759,0
|
|
20240610,171000,236004978,759,759,759,759,0
|
|
20240610,170900,236004978,759,759,759,759,0
|
|
20240610,170800,236004978,759,759,759,759,0
|
|
20240610,170700,236004978,759,759,759,759,0
|
|
20240610,170600,236004978,759,759,759,759,0
|
|
20240610,170500,236004978,759,759,759,759,0
|
|
20240610,170400,236004978,759,759,759,759,0
|
|
20240610,170300,236004978,759,759,759,759,0
|
|
20240610,170200,236004978,759,759,759,759,0
|
|
20240610,170100,236004978,759,759,759,759,0
|
|
20240610,170000,236004978,759,759,759,759,0
|
|
20240610,165900,236004978,759,759,759,759,0
|
|
20240610,165800,236004978,759,759,759,759,0
|
|
20240610,165700,236004978,759,759,759,759,0
|
|
20240610,165600,236004978,759,759,759,759,0
|
|
20240610,165500,236004978,759,759,759,759,0
|
|
20240610,165400,236004978,759,759,759,759,0
|
|
20240610,165300,236004978,759,759,759,759,0
|
|
20240610,165200,236004978,759,759,759,759,0
|
|
20240610,165100,236004978,759,759,759,759,0
|
|
20240610,165000,236004978,759,759,759,759,0
|
|
20240610,164900,236004978,759,759,759,759,0
|
|
20240610,164800,236004978,759,759,759,759,7600
|
|
20240610,164700,236004978,759,759,759,759,0
|
|
20240610,164600,236004978,759,759,759,759,0
|
|
20240610,164500,236004978,759,759,759,759,0
|
|
20240610,164400,236004978,759,759,759,759,0
|
|
20240610,164300,236004978,759,759,759,759,0
|
|
20240610,164200,236004978,759,759,759,759,0
|
|
20240610,164100,236004978,759,759,759,759,0
|
|
20240610,164000,236004978,759,759,759,759,0
|
|
20240610,163900,236004978,759,759,759,759,0
|
|
20240610,163800,236004978,759,759,759,759,0
|
|
20240610,163700,236004978,759,759,759,759,0
|
|
20240610,163600,236004978,759,759,759,759,0
|
|
20240610,163500,236004978,759,759,759,759,0
|
|
20240610,163400,236004978,759,759,759,759,0
|
|
20240610,163300,236004978,759,759,759,759,0
|
|
20240610,163200,236004978,759,759,759,759,0
|
|
20240610,163100,236004978,759,759,759,759,0
|
|
20240610,163000,236004978,759,759,759,759,0
|
|
20240610,162900,236004978,759,759,759,759,0
|
|
20240610,162800,236004978,759,759,759,759,0
|
|
20240610,162700,236004978,759,759,759,759,0
|
|
20240610,162600,236004978,759,759,759,759,0
|
|
20240610,162500,236004978,759,759,759,759,0
|
|
20240610,162400,236004978,759,759,759,759,0
|
|
20240610,162300,236004978,759,759,759,759,0
|
|
20240610,162200,236004978,759,759,759,759,0
|
|
20240610,162100,236004978,759,759,759,759,0
|
|
20240610,162000,236004978,759,759,759,759,0
|
|
20240610,161900,236004978,759,759,759,759,0
|
|
20240610,161800,236004978,759,759,759,759,7600
|
|
20240610,161700,236004978,759,759,759,759,0
|
|
20240610,161600,236004978,759,759,759,759,0
|
|
20240610,161500,236004978,759,759,759,759,0
|
|
20240610,161400,236004978,759,759,759,759,0
|
|
20240610,161300,236004978,759,759,759,759,0
|
|
20240610,161200,236004978,759,759,759,759,0
|
|
20240610,161100,236004978,759,759,759,759,0
|
|
20240610,161000,236004978,759,759,759,759,0
|
|
20240610,160900,236004978,759,759,759,759,0
|
|
20240610,160800,236004978,759,759,759,759,0
|
|
20240610,160700,236004978,759,759,759,759,0
|
|
20240610,160600,236004978,759,759,759,759,0
|
|
20240610,160500,236004978,759,759,759,759,0
|
|
20240610,160400,236004978,759,759,759,759,0
|
|
20240610,160300,236004978,759,759,759,759,0
|
|
20240610,160200,236004978,759,759,759,759,0
|
|
20240610,160100,236004978,759,759,759,759,0
|
|
20240610,160000,236004978,759,759,759,759,0
|
|
20240610,155900,236004978,759,759,759,759,0
|
|
20240610,155800,236004978,759,759,759,759,0
|
|
20240610,155700,236004978,759,759,759,759,0
|
|
20240610,155600,236004978,759,759,759,759,0
|
|
20240610,155500,236004978,759,759,759,759,0
|
|
20240610,155400,236004978,759,759,759,759,0
|
|
20240610,155300,236004978,759,759,759,759,0
|
|
20240610,155200,236004978,759,759,759,759,0
|
|
20240610,155100,236004978,759,759,759,759,0
|
|
20240610,155000,236004978,759,759,759,759,0
|
|
20240610,154900,236004978,759,759,759,759,0
|
|
20240610,154800,236004978,759,759,759,759,7600
|
|
20240610,154700,236004978,759,759,759,759,0
|
|
20240610,154600,236004978,759,759,759,759,0
|
|
20240610,154500,236004978,759,759,759,759,0
|
|
20240610,154400,236004978,759,759,759,759,0
|
|
20240610,154300,236004978,759,759,759,759,0
|
|
20240610,154200,236004978,759,759,759,759,0
|
|
20240610,154100,236004978,759,759,759,759,0
|
|
20240610,154000,236004978,759,759,759,759,0
|
|
20240610,153900,236004978,759,759,759,759,0
|
|
20240610,153800,236004978,759,759,759,759,0
|
|
20240610,153700,236004978,759,759,759,759,0
|
|
20240610,153600,236004978,759,759,759,759,0
|
|
20240610,153500,236004978,759,759,759,759,0
|
|
20240610,153400,236004978,759,759,759,759,0
|
|
20240610,153300,236004978,759,759,759,759,0
|
|
20240610,153200,236004978,759,759,759,759,0
|
|
20240610,153100,236004978,759,759,759,759,0
|
|
20240610,153000,236004978,759,759,759,759,7600
|
|
20240610,152900,230236578,757,757,757,757,0
|
|
20240610,152800,230236578,757,757,757,757,0
|
|
20240610,152700,230236578,757,757,757,757,0
|
|
20240610,152600,230236578,757,757,757,757,0
|
|
20240610,152500,230236578,757,757,757,757,0
|
|
20240610,152400,230236578,757,757,757,757,0
|
|
20240610,152300,230236578,757,757,757,757,0
|
|
20240610,152200,230236578,757,757,757,757,0
|
|
20240610,152100,230236578,757,757,757,757,0
|
|
20240610,152000,230236578,757,757,757,757,0
|
|
20240610,151900,230236578,757,757,757,757,149
|
|
20240610,151800,230123785,758,758,758,758,45
|
|
20240610,151700,230089675,758,758,758,758,100
|
|
20240610,151600,230013875,758,758,758,758,300
|
|
20240610,151500,229786475,758,757,758,757,1107
|
|
20240610,151400,228948431,757,757,757,757,8500
|
|
20240610,151300,222513931,757,757,757,757,51
|
|
20240610,151200,222475324,757,758,758,757,25304
|
|
20240610,151100,203307472,758,759,759,758,1065
|
|
20240610,151000,202500182,759,759,759,759,302
|
|
20240610,150900,202270964,759,758,759,758,260
|
|
20240610,150800,202073874,759,759,759,759,30
|
|
20240610,150700,202051104,759,759,759,759,3
|
|
20240610,150600,202048827,759,759,759,759,5
|
|
20240610,150500,202045032,759,759,759,759,47
|
|
20240610,150400,202009359,759,759,759,759,0
|
|
20240610,150300,202009359,759,759,759,759,0
|
|
20240610,150200,202009359,759,759,759,759,0
|
|
20240610,150100,202009359,759,759,759,759,199
|
|
20240610,150000,201858318,759,759,759,759,13
|
|
20240610,145900,201848451,758,758,758,758,0
|
|
20240610,145800,201848451,758,759,759,758,148
|
|
20240610,145700,201736167,758,758,758,758,3505
|
|
20240610,145600,199079377,758,758,758,758,400
|
|
20240610,145500,198776177,758,759,759,758,3646
|
|
20240610,145400,196012508,759,759,759,759,30
|
|
20240610,145300,195989738,759,759,759,759,0
|
|
20240610,145200,195989738,759,760,760,759,6720
|
|
20240610,145100,190886203,761,761,761,761,0
|
|
20240610,145000,190886203,761,761,761,761,50
|
|
20240610,144900,190848153,760,760,760,760,53
|
|
20240610,144800,190807873,761,761,761,761,3036
|
|
20240610,144700,188497477,760,760,760,760,0
|
|
20240610,144600,188497477,760,760,760,760,0
|
|
20240610,144500,188497477,760,760,760,760,50
|
|
20240610,144400,188459477,760,760,760,760,0
|
|
20240610,144300,188459477,760,760,760,760,107
|
|
20240610,144200,188378157,760,760,760,760,50
|
|
20240610,144100,188340157,760,760,760,760,5
|
|
20240610,144000,188336357,760,760,760,760,0
|
|
20240610,143900,188336357,760,760,760,760,0
|
|
20240610,143800,188336357,760,760,760,760,1228
|
|
20240610,143700,187403077,760,760,760,760,100
|
|
20240610,143600,187327077,760,760,760,760,37
|
|
20240610,143500,187298957,760,760,760,760,500
|
|
20240610,143400,186918957,760,760,760,760,12
|
|
20240610,143300,186909837,760,760,760,760,0
|
|
20240610,143200,186909837,760,760,760,760,0
|
|
20240610,143100,186909837,760,760,760,760,6
|
|
20240610,143000,186905277,759,760,760,759,304
|
|
20240610,142900,186674531,760,760,760,760,141
|
|
20240610,142800,186567371,760,760,760,760,0
|
|
20240610,142700,186567371,760,760,760,760,2930
|
|
20240610,142600,184340571,760,760,760,760,77
|
|
20240610,142500,184282051,760,760,760,760,0
|
|
20240610,142400,184282051,760,760,760,760,3
|
|
20240610,142300,184279771,760,760,760,760,20
|
|
20240610,142200,184264571,760,760,760,760,0
|
|
20240610,142100,184264571,760,760,760,760,0
|
|
20240610,142000,184264571,760,760,760,760,2387
|
|
20240610,141900,182450451,760,760,760,760,0
|
|
20240610,141800,182450451,760,760,760,760,500
|
|
20240610,141700,182070451,760,760,760,760,0
|
|
20240610,141600,182070451,760,760,760,760,0
|
|
20240610,141500,182070451,760,760,760,760,0
|
|
20240610,141400,182070451,760,760,760,760,0
|
|
20240610,141300,182070451,760,760,760,760,0
|
|
20240610,141200,182070451,760,760,760,760,0
|
|
20240610,141100,182070451,760,760,760,760,0
|
|
20240610,141000,182070451,760,760,760,760,0
|
|
20240610,140900,182070451,760,760,760,760,4
|
|
20240610,140800,182067411,760,760,760,760,0
|
|
20240610,140700,182067411,760,760,760,760,0
|
|
20240610,140600,182067411,760,760,760,760,0
|
|
20240610,140500,182067411,760,760,760,760,0
|
|
20240610,140400,182067411,760,760,760,760,240
|
|
20240610,140300,181885011,761,761,761,761,1
|
|
20240610,140200,181884250,760,761,761,760,56
|
|
20240610,140100,181841663,761,761,761,761,0
|
|
20240610,140000,181841663,761,761,761,761,50
|
|
20240610,135900,181803613,761,761,761,761,0
|
|
20240610,135800,181803613,761,760,761,760,101
|
|
20240610,135700,181726852,760,760,760,760,0
|
|
20240610,135600,181726852,760,760,760,760,0
|
|
20240610,135500,181726852,760,760,760,760,2939
|
|
20240610,135400,179493212,760,760,760,760,0
|
|
20240610,135300,179493212,760,760,760,760,1000
|
|
20240610,135200,178733212,761,761,761,761,16
|
|
20240610,135100,178721036,761,761,761,761,0
|
|
20240610,135000,178721036,761,761,761,761,0
|
|
20240610,134900,178721036,761,761,761,761,0
|
|
20240610,134800,178721036,761,761,761,761,0
|
|
20240610,134700,178721036,761,761,761,761,0
|
|
20240610,134600,178721036,761,761,761,761,0
|
|
20240610,134500,178721036,761,761,761,761,14
|
|
20240610,134400,178710382,761,761,761,761,414
|
|
20240610,134300,178395328,760,760,760,760,0
|
|
20240610,134200,178395328,760,760,760,760,500
|
|
20240610,134100,178015328,761,761,761,761,0
|
|
20240610,134000,178015328,761,761,761,761,180
|
|
20240610,133900,177878348,760,760,760,760,804
|
|
20240610,133800,177267308,760,760,760,760,1277
|
|
20240610,133700,176296788,761,761,761,761,626
|
|
20240610,133600,175820402,761,761,761,761,0
|
|
20240610,133500,175820402,761,761,761,761,0
|
|
20240610,133400,175820402,761,761,761,761,0
|
|
20240610,133300,175820402,761,761,761,761,29
|
|
20240610,133200,175798333,761,761,761,761,10
|
|
20240610,133100,175790723,761,762,762,761,31
|
|
20240610,133000,175767102,761,761,761,761,0
|
|
20240610,132900,175767102,761,761,761,761,110
|
|
20240610,132800,175683392,761,761,761,761,750
|
|
20240610,132700,175112642,761,761,761,761,1
|
|
20240610,132600,175111881,760,760,760,760,0
|
|
20240610,132500,175111881,760,760,760,760,1583
|
|
20240610,132400,173908801,760,760,760,760,1
|
|
20240610,132300,173908041,760,760,760,760,0
|
|
20240610,132200,173908041,760,760,760,760,0
|
|
20240610,132100,173908041,760,760,760,760,0
|
|
20240610,132000,173908041,760,760,760,760,0
|
|
20240610,131900,173908041,760,760,760,760,0
|
|
20240610,131800,173908041,760,760,760,760,41
|
|
20240610,131700,173876881,760,760,760,760,2
|
|
20240610,131600,173875361,760,760,760,760,0
|
|
20240610,131500,173875361,760,760,760,760,1
|
|
20240610,131400,173874601,760,760,760,760,10
|
|
20240610,131300,173867001,760,760,760,760,5
|
|
20240610,131200,173863201,760,760,760,760,999
|
|
20240610,131100,173103961,760,760,760,760,1
|
|
20240610,131000,173103201,760,760,760,760,1
|
|
20240610,130900,173102441,759,759,759,759,2
|
|
20240610,130800,173100923,758,758,758,758,99
|
|
20240610,130700,173025881,759,759,759,759,150
|
|
20240610,130600,172912031,758,758,758,758,0
|
|
20240610,130500,172912031,758,758,758,758,0
|
|
20240610,130400,172912031,758,758,758,758,3704
|
|
20240610,130300,170104399,758,758,758,758,4
|
|
20240610,130200,170101367,758,758,758,758,1252
|
|
20240610,130100,169152351,758,758,758,758,408
|
|
20240610,130000,168843087,758,758,758,758,0
|
|
20240610,125900,168843087,758,758,758,758,0
|
|
20240610,125800,168843087,758,758,758,758,0
|
|
20240610,125700,168843087,758,757,758,757,524
|
|
20240610,125600,168446394,758,758,758,758,913
|
|
20240610,125500,167754340,758,758,758,758,0
|
|
20240610,125400,167754340,758,758,758,758,3000
|
|
20240610,125300,165480340,758,758,758,758,0
|
|
20240610,125200,165480340,758,758,758,758,0
|
|
20240610,125100,165480340,758,758,758,758,0
|
|
20240610,125000,165480340,758,758,758,758,0
|
|
20240610,124900,165480340,758,758,758,758,7532
|
|
20240610,124800,159771084,758,758,758,758,41
|
|
20240610,124700,159740006,758,758,758,758,50
|
|
20240610,124600,159702106,758,758,758,758,12058
|
|
20240610,124500,150562142,758,758,758,758,1947
|
|
20240610,124400,149086316,758,759,759,758,4634
|
|
20240610,124300,145573742,759,759,759,759,4557
|
|
20240610,124200,142114979,759,759,759,759,4
|
|
20240610,124100,142111943,759,759,759,759,4
|
|
20240610,124000,142108907,758,758,758,758,0
|
|
20240610,123900,142108907,758,758,758,758,0
|
|
20240610,123800,142108907,758,758,758,758,6
|
|
20240610,123700,142104359,759,759,759,759,1843
|
|
20240610,123600,140705522,759,760,760,759,4
|
|
20240610,123500,140702485,760,760,760,760,100
|
|
20240610,123400,140626485,760,760,760,760,600
|
|
20240610,123300,140170485,760,760,760,760,0
|
|
20240610,123200,140170485,760,760,760,760,959
|
|
20240610,123100,139441645,760,760,760,760,0
|
|
20240610,123000,139441645,760,760,760,760,30
|
|
20240610,122900,139418845,760,760,760,760,100
|
|
20240610,122800,139342845,759,759,759,759,0
|
|
20240610,122700,139342845,759,759,759,759,0
|
|
20240610,122600,139342845,759,759,759,759,0
|
|
20240610,122500,139342845,759,759,759,759,0
|
|
20240610,122400,139342845,759,761,761,759,5444
|
|
20240610,122300,135204981,761,761,761,761,0
|
|
20240610,122200,135204981,761,761,761,761,0
|
|
20240610,122100,135204981,761,761,761,761,0
|
|
20240610,122000,135204981,761,761,761,761,0
|
|
20240610,121900,135204981,761,761,761,761,0
|
|
20240610,121800,135204981,761,761,761,761,300
|
|
20240610,121700,134976681,761,761,761,761,43
|
|
20240610,121600,134943958,761,761,761,761,1
|
|
20240610,121500,134943197,760,760,760,760,435
|
|
20240610,121400,134612597,760,760,760,760,0
|
|
20240610,121300,134612597,760,760,760,760,30
|
|
20240610,121200,134589797,760,760,760,760,9
|
|
20240610,121100,134582957,760,760,760,760,170
|
|
20240610,121000,134453757,760,760,760,760,30
|
|
20240610,120900,134430957,759,759,759,759,1000
|
|
20240610,120800,133671957,759,759,759,759,0
|
|
20240610,120700,133671957,759,759,759,759,0
|
|
20240610,120600,133671957,759,759,759,759,0
|
|
20240610,120500,133671957,759,759,759,759,0
|
|
20240610,120400,133671957,759,759,759,759,40
|
|
20240610,120300,133641597,759,760,760,759,703
|
|
20240610,120200,133107914,759,759,759,759,0
|
|
20240610,120100,133107914,759,759,759,759,0
|
|
20240610,120000,133107914,759,760,760,759,2
|
|
20240610,115900,133106395,760,760,760,760,4
|
|
20240610,115800,133103355,761,761,761,761,0
|
|
20240610,115700,133103355,761,761,761,761,0
|
|
20240610,115600,133103355,761,761,761,761,0
|
|
20240610,115500,133103355,761,761,761,761,68
|
|
20240610,115400,133051607,759,759,759,759,0
|
|
20240610,115300,133051607,759,759,759,759,0
|
|
20240610,115200,133051607,759,759,759,759,0
|
|
20240610,115100,133051607,759,759,759,759,0
|
|
20240610,115000,133051607,759,760,760,759,739
|
|
20240610,114900,132490157,760,760,760,760,514
|
|
20240610,114800,132099517,760,760,760,760,881
|
|
20240610,114700,131429957,760,760,760,760,0
|
|
20240610,114600,131429957,760,760,760,760,190
|
|
20240610,114500,131285557,760,760,760,760,109
|
|
20240610,114400,131202717,760,759,760,759,219
|
|
20240610,114300,131036396,759,759,759,759,5
|
|
20240610,114200,131032601,759,759,759,759,7
|
|
20240610,114100,131027288,759,759,759,759,202
|
|
20240610,114000,130873970,759,759,759,759,9
|
|
20240610,113900,130867139,759,759,759,759,0
|
|
20240610,113800,130867139,759,759,759,759,0
|
|
20240610,113700,130867139,759,759,759,759,0
|
|
20240610,113600,130867139,759,759,760,759,11
|
|
20240610,113500,130858781,760,760,760,760,0
|
|
20240610,113400,130858781,760,760,760,760,0
|
|
20240610,113300,130858781,760,760,760,760,2
|
|
20240610,113200,130857261,759,760,760,758,5606
|
|
20240610,113100,126606473,760,760,760,760,1312
|
|
20240610,113000,125609353,759,759,759,759,0
|
|
20240610,112900,125609353,759,759,759,759,0
|
|
20240610,112800,125609353,759,759,759,759,0
|
|
20240610,112700,125609353,759,759,759,759,0
|
|
20240610,112600,125609353,759,759,759,759,9
|
|
20240610,112500,125602522,760,760,760,760,0
|
|
20240610,112400,125602522,760,760,760,760,0
|
|
20240610,112300,125602522,760,760,760,760,6
|
|
20240610,112200,125597962,760,760,760,760,0
|
|
20240610,112100,125597962,760,760,760,760,0
|
|
20240610,112000,125597962,760,760,760,760,7
|
|
20240610,111900,125592642,759,759,759,759,0
|
|
20240610,111800,125592642,759,759,759,759,0
|
|
20240610,111700,125592642,759,759,759,759,0
|
|
20240610,111600,125592642,759,759,759,758,2842
|
|
20240610,111500,123435864,759,761,761,759,1277
|
|
20240610,111400,122465242,761,761,761,761,733
|
|
20240610,111300,121907429,761,761,761,761,0
|
|
20240610,111200,121907429,761,761,761,761,0
|
|
20240610,111100,121907429,761,761,761,761,0
|
|
20240610,111000,121907429,761,761,761,761,0
|
|
20240610,110900,121907429,761,759,761,759,14
|
|
20240610,110800,121896801,759,759,759,759,1317
|
|
20240610,110700,120897198,759,759,759,759,0
|
|
20240610,110600,120897198,759,759,759,759,1000
|
|
20240610,110500,120138198,759,759,759,759,0
|
|
20240610,110400,120138198,759,759,759,759,0
|
|
20240610,110300,120138198,759,759,759,759,0
|
|
20240610,110200,120138198,759,759,759,759,0
|
|
20240610,110100,120138198,759,759,759,759,3284
|
|
20240610,110000,117645642,759,759,759,759,0
|
|
20240610,105900,117645642,759,759,759,759,0
|
|
20240610,105800,117645642,759,760,760,759,584
|
|
20240610,105700,117202286,759,759,759,759,2497
|
|
20240610,105600,115307063,759,759,759,759,249
|
|
20240610,105500,115118072,759,759,759,759,0
|
|
20240610,105400,115118072,759,759,759,759,3
|
|
20240610,105300,115115795,759,759,759,759,0
|
|
20240610,105200,115115795,759,759,759,759,0
|
|
20240610,105100,115115795,759,759,759,759,1
|
|
20240610,105000,115115036,759,759,759,759,202
|
|
20240610,104900,114961718,759,758,759,758,4277
|
|
20240610,104800,111717563,757,760,760,757,15400
|
|
20240610,104700,100047315,760,760,760,760,50
|
|
20240610,104600,100009315,760,760,760,760,146
|
|
20240610,104500,99898355,762,762,762,762,0
|
|
20240610,104400,99898355,762,762,762,762,0
|
|
20240610,104300,99898355,762,762,762,762,15
|
|
20240610,104200,99886925,762,762,762,762,100
|
|
20240610,104100,99810725,762,762,762,762,0
|
|
20240610,104000,99810725,762,762,762,762,1
|
|
20240610,103900,99809963,759,759,759,759,540
|
|
20240610,103800,99400103,760,761,761,760,183
|
|
20240610,103700,99260890,761,761,761,761,0
|
|
20240610,103600,99260890,761,761,761,761,69
|
|
20240610,103500,99208381,759,759,759,759,0
|
|
20240610,103400,99208381,759,761,761,759,4000
|
|
20240610,103300,96168488,761,761,761,761,0
|
|
20240610,103200,96168488,761,761,761,761,0
|
|
20240610,103100,96168488,761,761,761,761,0
|
|
20240610,103000,96168488,761,761,761,761,3
|
|
20240610,102900,96166205,763,763,763,763,0
|
|
20240610,102800,96166205,763,763,763,763,0
|
|
20240610,102700,96166205,763,762,763,762,8
|
|
20240610,102600,96160102,763,763,763,763,0
|
|
20240610,102500,96160102,763,762,763,762,85
|
|
20240610,102400,96095249,763,761,763,761,3
|
|
20240610,102300,96092962,763,762,763,762,140
|
|
20240610,102200,95986281,762,762,762,762,0
|
|
20240610,102100,95986281,762,761,762,761,461
|
|
20240610,102000,95635000,763,761,763,761,2
|
|
20240610,101900,95633476,760,760,760,760,0
|
|
20240610,101800,95633476,760,760,760,760,0
|
|
20240610,101700,95633476,760,760,760,760,0
|
|
20240610,101600,95633476,760,760,760,760,0
|
|
20240610,101500,95633476,760,761,761,760,114
|
|
20240610,101400,95546835,763,762,763,762,264
|
|
20240610,101300,95345404,763,763,763,763,0
|
|
20240610,101200,95345404,763,762,763,762,2
|
|
20240610,101100,95343879,763,762,763,762,129
|
|
20240610,101000,95245461,762,761,763,761,448
|
|
20240610,100900,94903647,763,761,763,761,6
|
|
20240610,100800,94899073,762,761,762,761,6
|
|
20240610,100700,94894505,761,761,762,761,42
|
|
20240610,100600,94862511,763,760,763,760,502
|
|
20240610,100500,94480987,760,760,760,760,28
|
|
20240610,100400,94459707,760,760,760,760,17
|
|
20240610,100300,94446787,760,760,760,760,1
|
|
20240610,100200,94446027,760,760,760,760,0
|
|
20240610,100100,94446027,760,760,760,760,12
|
|
20240610,100000,94436907,757,757,757,757,187
|
|
20240610,095900,94295348,758,758,758,758,3538
|
|
20240610,095800,91613544,758,758,758,758,241
|
|
20240610,095700,91430866,758,758,758,758,893
|
|
20240610,095600,90753972,758,758,758,758,3610
|
|
20240610,095500,88017592,758,758,758,758,133
|
|
20240610,095400,87916778,758,759,759,758,464
|
|
20240610,095300,87564966,759,759,759,758,1628
|
|
20240610,095200,86330734,759,759,759,759,0
|
|
20240610,095100,86330734,759,760,760,759,104
|
|
20240610,095000,86251698,760,761,763,760,346
|
|
20240610,094900,85988729,763,761,763,761,152
|
|
20240610,094800,85872955,762,761,762,761,38
|
|
20240610,094700,85844000,762,762,763,761,1482
|
|
20240610,094600,84716162,763,763,763,763,0
|
|
20240610,094500,84716162,763,763,763,760,1368
|
|
20240610,094400,83675317,763,763,763,763,20
|
|
20240610,094300,83660057,763,763,763,763,90
|
|
20240610,094200,83591387,763,763,763,763,286
|
|
20240610,094100,83373169,763,762,763,762,2500
|
|
20240610,094000,81465670,763,761,763,761,25
|
|
20240610,093900,81446607,763,760,763,760,3015
|
|
20240610,093800,79146178,762,762,763,759,4806
|
|
20240610,093700,75493661,760,760,762,760,5007
|
|
20240610,093600,71688335,760,760,760,760,281
|
|
20240610,093500,71474775,762,760,763,760,3186
|
|
20240610,093400,69050208,761,760,761,760,12
|
|
20240610,093300,69041083,761,760,761,760,31
|
|
20240610,093200,69017493,761,759,761,759,25
|
|
20240610,093100,68998473,760,759,760,756,9228
|
|
20240610,093000,62003202,759,759,759,759,12
|
|
20240610,092900,61994094,759,759,759,759,1004
|
|
20240610,092800,61232058,757,757,757,757,14784
|
|
20240610,092700,50040570,757,758,758,757,9042
|
|
20240610,092600,43194901,758,759,759,758,648
|
|
20240610,092500,42703667,759,758,759,758,344
|
|
20240610,092400,42442905,759,759,759,758,377
|
|
20240610,092300,42156838,759,758,759,758,535
|
|
20240610,092200,41751278,759,759,759,759,6615
|
|
20240610,092100,36730493,759,760,760,759,262
|
|
20240610,092000,36531610,760,760,760,760,0
|
|
20240610,091900,36531610,760,759,761,759,437
|
|
20240610,091800,36199913,760,758,762,758,2729
|
|
20240610,091700,34125873,757,757,757,756,7307
|
|
20240610,091600,28596474,758,758,758,758,2000
|
|
20240610,091500,27080474,758,758,758,758,100
|
|
20240610,091400,27004674,757,758,758,757,1341
|
|
20240610,091300,25988381,758,758,758,758,0
|
|
20240610,091200,25988381,758,759,759,758,3581
|
|
20240610,091100,23272895,759,760,760,759,1316
|
|
20240610,091000,22273981,760,761,761,760,2043
|
|
20240610,090900,20721018,761,761,761,761,80
|
|
20240610,090800,20660138,761,761,761,761,347
|
|
20240610,090700,20396071,761,765,765,761,42
|
|
20240610,090600,20364022,758,765,765,758,2920
|
|
20240610,090500,18148465,765,760,765,760,4183
|
|
20240610,090400,14968954,758,760,760,757,4776
|
|
20240610,090300,11349566,761,760,761,760,2130
|
|
20240610,090200,9730436,761,761,761,761,54
|
|
20240610,090100,9689342,761,762,762,761,7354
|
|
20240610,090000,4086807,763,765,765,763,5226
|