621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191800,170812318,734,734,734,734,1036
|
|
20240619,191700,170812318,734,734,734,734,0
|
|
20240619,191600,170812318,734,734,734,734,0
|
|
20240619,191500,170812318,734,734,734,734,0
|
|
20240619,191400,170812318,734,734,734,734,0
|
|
20240619,191300,170812318,734,734,734,734,0
|
|
20240619,191200,170812318,734,734,734,734,0
|
|
20240619,191100,170812318,734,734,734,734,0
|
|
20240619,191000,170812318,734,734,734,734,0
|
|
20240619,190900,170812318,734,734,734,734,0
|
|
20240619,190800,170812318,734,734,734,734,0
|
|
20240619,190700,170812318,734,734,734,734,0
|
|
20240619,190600,170812318,734,734,734,734,0
|
|
20240619,190500,170812318,734,734,734,734,0
|
|
20240619,190400,170812318,734,734,734,734,0
|
|
20240619,190300,170812318,734,734,734,734,0
|
|
20240619,190200,170812318,734,734,734,734,0
|
|
20240619,190100,170812318,734,734,734,734,0
|
|
20240619,190000,170812318,734,734,734,734,0
|
|
20240619,185900,170812318,734,734,734,734,0
|
|
20240619,185800,170812318,734,734,734,734,0
|
|
20240619,185700,170812318,734,734,734,734,0
|
|
20240619,185600,170812318,734,734,734,734,0
|
|
20240619,185500,170812318,734,734,734,734,0
|
|
20240619,185400,170812318,734,734,734,734,0
|
|
20240619,185300,170812318,734,734,734,734,0
|
|
20240619,185200,170812318,734,734,734,734,0
|
|
20240619,185100,170812318,734,734,734,734,0
|
|
20240619,185000,170812318,734,734,734,734,0
|
|
20240619,184900,170812318,734,734,734,734,0
|
|
20240619,184800,170812318,734,734,734,734,1036
|
|
20240619,184700,170812318,734,734,734,734,0
|
|
20240619,184600,170812318,734,734,734,734,0
|
|
20240619,184500,170812318,734,734,734,734,0
|
|
20240619,184400,170812318,734,734,734,734,0
|
|
20240619,184300,170812318,734,734,734,734,0
|
|
20240619,184200,170812318,734,734,734,734,0
|
|
20240619,184100,170812318,734,734,734,734,0
|
|
20240619,184000,170812318,734,734,734,734,0
|
|
20240619,183900,170812318,734,734,734,734,0
|
|
20240619,183800,170812318,734,734,734,734,0
|
|
20240619,183700,170812318,734,734,734,734,0
|
|
20240619,183600,170812318,734,734,734,734,0
|
|
20240619,183500,170812318,734,734,734,734,0
|
|
20240619,183400,170812318,734,734,734,734,0
|
|
20240619,183300,170812318,734,734,734,734,0
|
|
20240619,183200,170812318,734,734,734,734,0
|
|
20240619,183100,170812318,734,734,734,734,0
|
|
20240619,183000,170812318,734,734,734,734,0
|
|
20240619,182900,170812318,734,734,734,734,0
|
|
20240619,182800,170812318,734,734,734,734,0
|
|
20240619,182700,170812318,734,734,734,734,0
|
|
20240619,182600,170812318,734,734,734,734,0
|
|
20240619,182500,170812318,734,734,734,734,0
|
|
20240619,182400,170812318,734,734,734,734,0
|
|
20240619,182300,170812318,734,734,734,734,0
|
|
20240619,182200,170812318,734,734,734,734,0
|
|
20240619,182100,170812318,734,734,734,734,0
|
|
20240619,182000,170812318,734,734,734,734,0
|
|
20240619,181900,170812318,734,734,734,734,0
|
|
20240619,181800,170812318,734,734,734,734,1036
|
|
20240619,181700,170812318,734,734,734,734,0
|
|
20240619,181600,170812318,734,734,734,734,0
|
|
20240619,181500,170812318,734,734,734,734,0
|
|
20240619,181400,170812318,734,734,734,734,0
|
|
20240619,181300,170812318,734,734,734,734,0
|
|
20240619,181200,170812318,734,734,734,734,0
|
|
20240619,181100,170812318,734,734,734,734,0
|
|
20240619,181000,170812318,734,734,734,734,0
|
|
20240619,180900,170812318,734,734,734,734,0
|
|
20240619,180800,170812318,734,734,734,734,0
|
|
20240619,180700,170812318,734,734,734,734,0
|
|
20240619,180600,170812318,734,734,734,734,0
|
|
20240619,180500,170812318,734,734,734,734,0
|
|
20240619,180400,170812318,734,734,734,734,0
|
|
20240619,180300,170812318,734,734,734,734,0
|
|
20240619,180200,170812318,734,734,734,734,0
|
|
20240619,180100,170812318,734,734,734,734,0
|
|
20240619,180000,170812318,734,734,734,734,0
|
|
20240619,175900,170812318,734,734,734,734,0
|
|
20240619,175800,170812318,734,734,734,734,0
|
|
20240619,175700,170812318,734,734,734,734,0
|
|
20240619,175600,170812318,734,734,734,734,0
|
|
20240619,175500,170812318,734,734,734,734,0
|
|
20240619,175400,170812318,734,734,734,734,0
|
|
20240619,175300,170812318,734,734,734,734,0
|
|
20240619,175200,170812318,734,734,734,734,0
|
|
20240619,175100,170812318,734,734,734,734,0
|
|
20240619,175000,170812318,734,734,734,734,0
|
|
20240619,174900,170812318,734,734,734,734,0
|
|
20240619,174800,170812318,734,734,734,734,1036
|
|
20240619,174700,170812318,734,734,734,734,0
|
|
20240619,174600,170812318,734,734,734,734,0
|
|
20240619,174500,170812318,734,734,734,734,0
|
|
20240619,174400,170812318,734,734,734,734,0
|
|
20240619,174300,170812318,734,734,734,734,0
|
|
20240619,174200,170812318,734,734,734,734,0
|
|
20240619,174100,170812318,734,734,734,734,0
|
|
20240619,174000,170812318,734,734,734,734,0
|
|
20240619,173900,170812318,734,734,734,734,0
|
|
20240619,173800,170812318,734,734,734,734,0
|
|
20240619,173700,170812318,734,734,734,734,0
|
|
20240619,173600,170812318,734,734,734,734,0
|
|
20240619,173500,170812318,734,734,734,734,0
|
|
20240619,173400,170812318,734,734,734,734,0
|
|
20240619,173300,170812318,734,734,734,734,0
|
|
20240619,173200,170812318,734,734,734,734,0
|
|
20240619,173100,170812318,734,734,734,734,0
|
|
20240619,173000,170812318,734,734,734,734,0
|
|
20240619,172900,170812318,734,734,734,734,0
|
|
20240619,172800,170812318,734,734,734,734,0
|
|
20240619,172700,170812318,734,734,734,734,0
|
|
20240619,172600,170812318,734,734,734,734,0
|
|
20240619,172500,170812318,734,734,734,734,0
|
|
20240619,172400,170812318,734,734,734,734,0
|
|
20240619,172300,170812318,734,734,734,734,0
|
|
20240619,172200,170812318,734,734,734,734,0
|
|
20240619,172100,170812318,734,734,734,734,0
|
|
20240619,172000,170812318,734,734,734,734,0
|
|
20240619,171900,170812318,734,734,734,734,0
|
|
20240619,171800,170812318,734,734,734,734,1036
|
|
20240619,171700,170812318,734,734,734,734,0
|
|
20240619,171600,170812318,734,734,734,734,0
|
|
20240619,171500,170812318,734,734,734,734,0
|
|
20240619,171400,170812318,734,734,734,734,0
|
|
20240619,171300,170812318,734,734,734,734,0
|
|
20240619,171200,170812318,734,734,734,734,0
|
|
20240619,171100,170812318,734,734,734,734,0
|
|
20240619,171000,170812318,734,734,734,734,0
|
|
20240619,170900,170812318,734,734,734,734,0
|
|
20240619,170800,170812318,734,734,734,734,0
|
|
20240619,170700,170812318,734,734,734,734,0
|
|
20240619,170600,170812318,734,734,734,734,0
|
|
20240619,170500,170812318,734,734,734,734,0
|
|
20240619,170400,170812318,734,734,734,734,0
|
|
20240619,170300,170812318,734,734,734,734,0
|
|
20240619,170200,170812318,734,734,734,734,0
|
|
20240619,170100,170812318,734,734,734,734,0
|
|
20240619,170000,170812318,734,734,734,734,0
|
|
20240619,165900,170812318,734,734,734,734,0
|
|
20240619,165800,170812318,734,734,734,734,0
|
|
20240619,165700,170812318,734,734,734,734,0
|
|
20240619,165600,170812318,734,734,734,734,0
|
|
20240619,165500,170812318,734,734,734,734,0
|
|
20240619,165400,170812318,734,734,734,734,0
|
|
20240619,165300,170812318,734,734,734,734,0
|
|
20240619,165200,170812318,734,734,734,734,0
|
|
20240619,165100,170812318,734,734,734,734,0
|
|
20240619,165000,170812318,734,734,734,734,0
|
|
20240619,164900,170812318,734,734,734,734,0
|
|
20240619,164800,170812318,734,734,734,734,1036
|
|
20240619,164700,170812318,734,734,734,734,0
|
|
20240619,164600,170812318,734,734,734,734,0
|
|
20240619,164500,170812318,734,734,734,734,0
|
|
20240619,164400,170812318,734,734,734,734,0
|
|
20240619,164300,170812318,734,734,734,734,0
|
|
20240619,164200,170812318,734,734,734,734,0
|
|
20240619,164100,170812318,734,734,734,734,0
|
|
20240619,164000,170812318,734,734,734,734,0
|
|
20240619,163900,170812318,734,734,734,734,0
|
|
20240619,163800,170812318,734,734,734,734,0
|
|
20240619,163700,170812318,734,734,734,734,0
|
|
20240619,163600,170812318,734,734,734,734,0
|
|
20240619,163500,170812318,734,734,734,734,0
|
|
20240619,163400,170812318,734,734,734,734,0
|
|
20240619,163300,170812318,734,734,734,734,0
|
|
20240619,163200,170812318,734,734,734,734,0
|
|
20240619,163100,170812318,734,734,734,734,0
|
|
20240619,163000,170812318,734,734,734,734,0
|
|
20240619,162900,170812318,734,734,734,734,0
|
|
20240619,162800,170812318,734,734,734,734,0
|
|
20240619,162700,170812318,734,734,734,734,0
|
|
20240619,162600,170812318,734,734,734,734,0
|
|
20240619,162500,170812318,734,734,734,734,0
|
|
20240619,162400,170812318,734,734,734,734,0
|
|
20240619,162300,170812318,734,734,734,734,0
|
|
20240619,162200,170812318,734,734,734,734,0
|
|
20240619,162100,170812318,734,734,734,734,0
|
|
20240619,162000,170812318,734,734,734,734,0
|
|
20240619,161900,170812318,734,734,734,734,0
|
|
20240619,161800,170812318,734,734,734,734,1036
|
|
20240619,161700,170812318,734,734,734,734,0
|
|
20240619,161600,170812318,734,734,734,734,0
|
|
20240619,161500,170812318,734,734,734,734,0
|
|
20240619,161400,170812318,734,734,734,734,0
|
|
20240619,161300,170812318,734,734,734,734,0
|
|
20240619,161200,170812318,734,734,734,734,0
|
|
20240619,161100,170812318,734,734,734,734,0
|
|
20240619,161000,170812318,734,734,734,734,0
|
|
20240619,160900,170812318,734,734,734,734,0
|
|
20240619,160800,170812318,734,734,734,734,0
|
|
20240619,160700,170812318,734,734,734,734,0
|
|
20240619,160600,170812318,734,734,734,734,0
|
|
20240619,160500,170812318,734,734,734,734,0
|
|
20240619,160400,170812318,734,734,734,734,0
|
|
20240619,160300,170812318,734,734,734,734,0
|
|
20240619,160200,170812318,734,734,734,734,0
|
|
20240619,160100,170812318,734,734,734,734,0
|
|
20240619,160000,170812318,734,734,734,734,0
|
|
20240619,155900,170812318,734,734,734,734,0
|
|
20240619,155800,170812318,734,734,734,734,0
|
|
20240619,155700,170812318,734,734,734,734,0
|
|
20240619,155600,170812318,734,734,734,734,0
|
|
20240619,155500,170812318,734,734,734,734,0
|
|
20240619,155400,170812318,734,734,734,734,0
|
|
20240619,155300,170812318,734,734,734,734,0
|
|
20240619,155200,170812318,734,734,734,734,0
|
|
20240619,155100,170812318,734,734,734,734,0
|
|
20240619,155000,170812318,734,734,734,734,0
|
|
20240619,154900,170812318,734,734,734,734,0
|
|
20240619,154800,170812318,734,734,734,734,1036
|
|
20240619,154700,170812318,734,734,734,734,0
|
|
20240619,154600,170812318,734,734,734,734,0
|
|
20240619,154500,170812318,734,734,734,734,0
|
|
20240619,154400,170812318,734,734,734,734,0
|
|
20240619,154300,170812318,734,734,734,734,0
|
|
20240619,154200,170812318,734,734,734,734,0
|
|
20240619,154100,170812318,734,734,734,734,0
|
|
20240619,154000,170812318,734,734,734,734,0
|
|
20240619,153900,170812318,734,734,734,734,0
|
|
20240619,153800,170812318,734,734,734,734,0
|
|
20240619,153700,170812318,734,734,734,734,0
|
|
20240619,153600,170812318,734,734,734,734,0
|
|
20240619,153500,170812318,734,734,734,734,0
|
|
20240619,153400,170812318,734,734,734,734,0
|
|
20240619,153300,170812318,734,734,734,734,0
|
|
20240619,153200,170812318,734,734,734,734,0
|
|
20240619,153100,170812318,734,734,734,734,0
|
|
20240619,153000,170812318,734,734,734,734,1036
|
|
20240619,152900,170051894,734,734,734,734,0
|
|
20240619,152800,170051894,734,734,734,734,0
|
|
20240619,152700,170051894,734,734,734,734,0
|
|
20240619,152600,170051894,734,734,734,734,0
|
|
20240619,152500,170051894,734,734,734,734,0
|
|
20240619,152400,170051894,734,734,734,734,0
|
|
20240619,152300,170051894,734,734,734,734,0
|
|
20240619,152200,170051894,734,734,734,734,0
|
|
20240619,152100,170051894,734,734,734,734,0
|
|
20240619,152000,170051894,734,734,734,734,0
|
|
20240619,151900,170051894,734,733,734,733,6155
|
|
20240619,151800,165534125,734,733,734,733,5748
|
|
20240619,151700,161320840,733,733,733,733,500
|
|
20240619,151600,160954340,733,733,733,733,0
|
|
20240619,151500,160954340,733,733,733,733,0
|
|
20240619,151400,160954340,733,733,733,733,214
|
|
20240619,151300,160797478,733,733,733,733,0
|
|
20240619,151200,160797478,733,733,733,733,0
|
|
20240619,151100,160797478,733,733,733,733,2091
|
|
20240619,151000,159264775,732,732,732,732,0
|
|
20240619,150900,159264775,732,732,732,732,1160
|
|
20240619,150800,158415655,732,732,732,732,0
|
|
20240619,150700,158415655,732,732,732,732,0
|
|
20240619,150600,158415655,732,732,732,732,1701
|
|
20240619,150500,157170523,732,732,732,732,1
|
|
20240619,150400,157169791,731,731,731,731,3753
|
|
20240619,150300,154426348,731,731,731,731,6247
|
|
20240619,150200,149859791,731,731,731,731,301
|
|
20240619,150100,149639760,731,731,731,731,0
|
|
20240619,150000,149639760,731,731,731,731,77
|
|
20240619,145900,149583473,731,731,731,731,227
|
|
20240619,145800,149417536,731,731,731,731,144
|
|
20240619,145700,149312272,731,731,731,731,0
|
|
20240619,145600,149312272,731,730,731,730,859
|
|
20240619,145500,148684470,730,731,731,730,16
|
|
20240619,145400,148672780,731,731,731,731,10
|
|
20240619,145300,148665470,731,731,731,731,10
|
|
20240619,145200,148658160,730,730,730,730,32
|
|
20240619,145100,148634800,730,730,730,730,0
|
|
20240619,145000,148634800,730,730,730,730,0
|
|
20240619,144900,148634800,730,730,730,730,31
|
|
20240619,144800,148612170,730,730,730,730,0
|
|
20240619,144700,148612170,730,730,730,730,309
|
|
20240619,144600,148386600,729,729,729,729,1
|
|
20240619,144500,148385871,729,729,729,729,1
|
|
20240619,144400,148385142,730,730,730,730,422
|
|
20240619,144300,148077082,730,730,730,730,834
|
|
20240619,144200,147468262,730,730,730,730,1
|
|
20240619,144100,147467532,728,728,728,728,0
|
|
20240619,144000,147467532,728,728,728,728,500
|
|
20240619,143900,147103532,728,728,728,728,560
|
|
20240619,143800,146695852,728,728,728,728,0
|
|
20240619,143700,146695852,728,729,729,728,4361
|
|
20240619,143600,143518099,729,729,729,729,0
|
|
20240619,143500,143518099,729,729,729,729,0
|
|
20240619,143400,143518099,729,730,730,729,1057
|
|
20240619,143300,142746546,730,730,730,730,0
|
|
20240619,143200,142746546,730,730,730,730,1000
|
|
20240619,143100,142016546,730,730,730,730,1
|
|
20240619,143000,142015816,730,730,730,730,0
|
|
20240619,142900,142015816,730,730,730,730,6
|
|
20240619,142800,142011436,730,730,730,730,10
|
|
20240619,142700,142004136,730,730,730,730,1500
|
|
20240619,142600,140909136,730,730,730,730,0
|
|
20240619,142500,140909136,730,730,730,730,0
|
|
20240619,142400,140909136,730,730,730,730,1
|
|
20240619,142300,140908406,728,728,728,728,0
|
|
20240619,142200,140908406,728,729,729,728,389
|
|
20240619,142100,140625212,729,729,729,729,617
|
|
20240619,142000,140175419,729,729,729,729,0
|
|
20240619,141900,140175419,729,729,729,729,500
|
|
20240619,141800,139810919,729,729,729,729,0
|
|
20240619,141700,139810919,729,729,729,729,0
|
|
20240619,141600,139810919,729,729,729,729,592
|
|
20240619,141500,139379351,729,729,729,729,1
|
|
20240619,141400,139378622,728,729,729,728,36
|
|
20240619,141300,139352413,730,730,730,730,54
|
|
20240619,141200,139312993,730,730,730,730,2500
|
|
20240619,141100,137487993,730,730,730,730,35
|
|
20240619,141000,137462443,728,728,728,728,1000
|
|
20240619,140900,136734443,728,729,729,728,103
|
|
20240619,140800,136659446,729,730,730,728,24160
|
|
20240619,140700,119059142,732,732,732,732,93
|
|
20240619,140600,118991066,732,732,732,732,486
|
|
20240619,140500,118635314,732,732,732,732,0
|
|
20240619,140400,118635314,732,732,732,732,0
|
|
20240619,140300,118635314,732,732,732,732,2
|
|
20240619,140200,118633850,732,732,732,732,0
|
|
20240619,140100,118633850,732,732,732,732,20
|
|
20240619,140000,118619210,732,732,732,732,0
|
|
20240619,135900,118619210,732,732,732,732,0
|
|
20240619,135800,118619210,732,732,732,732,3747
|
|
20240619,135700,115876406,732,730,732,730,2
|
|
20240619,135600,115874944,732,732,732,732,404
|
|
20240619,135500,115579216,732,732,732,732,0
|
|
20240619,135400,115579216,732,732,732,732,0
|
|
20240619,135300,115579216,732,732,732,732,0
|
|
20240619,135200,115579216,732,732,732,732,0
|
|
20240619,135100,115579216,732,732,732,732,0
|
|
20240619,135000,115579216,732,732,732,732,11
|
|
20240619,134900,115571164,732,732,732,732,0
|
|
20240619,134800,115571164,732,732,732,732,0
|
|
20240619,134700,115571164,732,732,732,732,0
|
|
20240619,134600,115571164,732,732,732,732,295
|
|
20240619,134500,115355224,732,730,732,730,1404
|
|
20240619,134400,114328294,731,731,731,731,0
|
|
20240619,134300,114328294,731,731,731,731,100
|
|
20240619,134200,114255194,731,732,732,731,601
|
|
20240619,134100,113815763,732,732,732,732,1
|
|
20240619,134000,113815031,731,731,731,731,1903
|
|
20240619,133900,112423938,731,731,731,731,50
|
|
20240619,133800,112387388,731,731,731,731,10
|
|
20240619,133700,112380078,730,730,730,730,0
|
|
20240619,133600,112380078,730,730,730,730,0
|
|
20240619,133500,112380078,730,730,730,730,0
|
|
20240619,133400,112380078,730,730,730,730,0
|
|
20240619,133300,112380078,730,730,730,730,217
|
|
20240619,133200,112221668,730,730,730,730,50
|
|
20240619,133100,112185168,730,730,730,730,0
|
|
20240619,133000,112185168,730,730,730,730,0
|
|
20240619,132900,112185168,730,730,730,730,103
|
|
20240619,132800,112109978,730,730,730,730,0
|
|
20240619,132700,112109978,730,730,730,730,130
|
|
20240619,132600,112015078,730,730,730,730,0
|
|
20240619,132500,112015078,730,730,730,730,788
|
|
20240619,132400,111439838,731,731,731,731,1
|
|
20240619,132300,111439107,730,730,730,730,2233
|
|
20240619,132200,109809017,730,730,730,730,0
|
|
20240619,132100,109809017,730,730,730,730,0
|
|
20240619,132000,109809017,730,730,730,730,0
|
|
20240619,131900,109809017,730,730,730,730,617
|
|
20240619,131800,109358607,730,730,730,730,245
|
|
20240619,131700,109179757,731,730,731,730,2347
|
|
20240619,131600,107466301,731,731,731,731,1
|
|
20240619,131500,107465570,730,730,730,730,2002
|
|
20240619,131400,106004110,728,728,728,728,1
|
|
20240619,131300,106003382,730,729,730,729,1150
|
|
20240619,131200,105164032,729,729,729,729,0
|
|
20240619,131100,105164032,729,729,729,729,501
|
|
20240619,131000,104798803,730,730,730,730,0
|
|
20240619,130900,104798803,730,730,730,730,0
|
|
20240619,130800,104798803,730,730,730,730,33
|
|
20240619,130700,104774713,730,730,730,730,0
|
|
20240619,130600,104774713,730,730,730,730,0
|
|
20240619,130500,104774713,730,730,730,730,0
|
|
20240619,130400,104774713,730,730,730,730,23
|
|
20240619,130300,104757923,730,730,730,730,0
|
|
20240619,130200,104757923,730,729,730,729,444
|
|
20240619,130100,104434242,729,729,729,729,6
|
|
20240619,130000,104429868,729,729,729,729,132
|
|
20240619,125900,104333640,729,729,729,729,0
|
|
20240619,125800,104333640,729,729,729,729,1
|
|
20240619,125700,104332911,729,729,729,729,685
|
|
20240619,125600,103833546,729,729,729,729,101
|
|
20240619,125500,103759917,730,730,730,730,25
|
|
20240619,125400,103741667,730,730,730,730,70
|
|
20240619,125300,103690567,730,728,730,728,118
|
|
20240619,125200,103604435,730,728,730,728,281
|
|
20240619,125100,103399829,730,730,730,730,2
|
|
20240619,125000,103398369,730,730,730,729,15
|
|
20240619,124900,103387432,728,728,730,728,744
|
|
20240619,124800,102845778,730,728,730,728,6
|
|
20240619,124700,102841408,728,728,728,728,3
|
|
20240619,124600,102839224,728,728,728,728,200
|
|
20240619,124500,102693624,730,730,730,728,22311
|
|
20240619,124400,86427987,730,730,730,730,3509
|
|
20240619,124300,83866417,731,731,731,731,0
|
|
20240619,124200,83866417,731,731,731,731,0
|
|
20240619,124100,83866417,731,731,731,731,0
|
|
20240619,124000,83866417,731,730,731,730,2
|
|
20240619,123900,83864956,731,731,731,731,0
|
|
20240619,123800,83864956,731,731,731,731,30
|
|
20240619,123700,83843026,731,731,731,731,20
|
|
20240619,123600,83828406,731,731,731,731,100
|
|
20240619,123500,83755306,731,731,731,731,500
|
|
20240619,123400,83389806,731,731,731,731,0
|
|
20240619,123300,83389806,731,731,731,731,0
|
|
20240619,123200,83389806,731,731,731,731,810
|
|
20240619,123100,82797696,732,732,732,732,0
|
|
20240619,123000,82797696,732,732,732,732,0
|
|
20240619,122900,82797696,732,732,732,732,0
|
|
20240619,122800,82797696,732,732,732,732,38
|
|
20240619,122700,82769880,732,732,732,732,0
|
|
20240619,122600,82769880,732,732,732,732,0
|
|
20240619,122500,82769880,732,732,732,732,0
|
|
20240619,122400,82769880,732,732,732,732,0
|
|
20240619,122300,82769880,732,732,732,732,0
|
|
20240619,122200,82769880,732,732,732,732,100
|
|
20240619,122100,82696680,732,732,732,732,0
|
|
20240619,122000,82696680,732,732,732,732,0
|
|
20240619,121900,82696680,732,732,732,732,0
|
|
20240619,121800,82696680,732,732,732,732,1300
|
|
20240619,121700,81745080,730,730,730,730,0
|
|
20240619,121600,81745080,730,730,730,730,27
|
|
20240619,121500,81725370,730,730,730,730,20
|
|
20240619,121400,81710770,730,730,730,730,0
|
|
20240619,121300,81710770,730,730,730,730,0
|
|
20240619,121200,81710770,730,730,730,730,0
|
|
20240619,121100,81710770,730,730,730,730,0
|
|
20240619,121000,81710770,730,730,730,730,7
|
|
20240619,120900,81705660,730,730,730,730,0
|
|
20240619,120800,81705660,730,730,730,730,500
|
|
20240619,120700,81340660,730,732,732,730,51
|
|
20240619,120600,81303330,731,731,731,731,29
|
|
20240619,120500,81282131,731,731,731,731,0
|
|
20240619,120400,81282131,731,730,731,730,1221
|
|
20240619,120300,80389907,730,730,730,730,0
|
|
20240619,120200,80389907,730,730,730,730,0
|
|
20240619,120100,80389907,730,730,730,730,0
|
|
20240619,120000,80389907,730,730,730,730,0
|
|
20240619,115900,80389907,730,730,730,730,0
|
|
20240619,115800,80389907,730,730,730,730,0
|
|
20240619,115700,80389907,730,730,730,730,815
|
|
20240619,115600,79794957,730,730,730,730,0
|
|
20240619,115500,79794957,730,730,730,730,0
|
|
20240619,115400,79794957,730,730,730,730,0
|
|
20240619,115300,79794957,730,730,730,730,7
|
|
20240619,115200,79789847,729,729,729,729,0
|
|
20240619,115100,79789847,729,729,729,729,0
|
|
20240619,115000,79789847,729,729,729,729,0
|
|
20240619,114900,79789847,729,729,729,729,0
|
|
20240619,114800,79789847,729,729,729,729,0
|
|
20240619,114700,79789847,729,729,729,729,7000
|
|
20240619,114600,74686847,730,730,730,730,3995
|
|
20240619,114500,71770497,731,731,731,731,0
|
|
20240619,114400,71770497,731,731,731,731,50
|
|
20240619,114300,71733947,731,731,731,731,0
|
|
20240619,114200,71733947,731,731,731,731,0
|
|
20240619,114100,71733947,731,731,731,731,0
|
|
20240619,114000,71733947,731,731,731,731,4
|
|
20240619,113900,71731023,731,731,731,731,0
|
|
20240619,113800,71731023,731,731,731,731,0
|
|
20240619,113700,71731023,731,731,731,731,0
|
|
20240619,113600,71731023,731,731,731,731,1000
|
|
20240619,113500,71000023,731,731,731,731,1633
|
|
20240619,113400,69806300,732,732,732,732,0
|
|
20240619,113300,69806300,732,732,732,732,1
|
|
20240619,113200,69805568,732,732,732,732,0
|
|
20240619,113100,69805568,732,732,732,732,2
|
|
20240619,113000,69804104,731,731,731,731,11
|
|
20240619,112900,69796063,733,732,733,732,1662
|
|
20240619,112800,68578583,733,733,733,733,10
|
|
20240619,112700,68571253,733,733,733,733,0
|
|
20240619,112600,68571253,733,733,733,733,1
|
|
20240619,112500,68570520,733,733,733,733,0
|
|
20240619,112400,68570520,733,733,733,733,2
|
|
20240619,112300,68569054,732,732,732,732,0
|
|
20240619,112200,68569054,732,732,732,732,0
|
|
20240619,112100,68569054,732,732,732,732,17
|
|
20240619,112000,68556610,732,732,732,732,0
|
|
20240619,111900,68556610,732,732,732,732,62
|
|
20240619,111800,68511226,732,732,732,732,0
|
|
20240619,111700,68511226,732,732,732,732,214
|
|
20240619,111600,68354578,733,733,733,733,0
|
|
20240619,111500,68354578,733,733,733,733,0
|
|
20240619,111400,68354578,733,733,733,733,5965
|
|
20240619,111300,63982233,733,733,733,733,0
|
|
20240619,111200,63982233,733,733,733,733,0
|
|
20240619,111100,63982233,733,733,733,733,296
|
|
20240619,111000,63765265,734,734,734,734,136
|
|
20240619,110900,63665441,734,734,734,734,0
|
|
20240619,110800,63665441,734,734,734,734,163
|
|
20240619,110700,63545799,734,734,734,734,4
|
|
20240619,110600,63542863,733,733,733,733,9
|
|
20240619,110500,63536266,733,734,734,733,15
|
|
20240619,110400,63525261,734,734,734,734,203
|
|
20240619,110300,63376259,734,734,734,734,3
|
|
20240619,110200,63374057,734,734,734,734,0
|
|
20240619,110100,63374057,734,734,734,734,0
|
|
20240619,110000,63374057,734,734,734,734,115
|
|
20240619,105900,63289647,734,734,734,734,0
|
|
20240619,105800,63289647,734,734,734,734,0
|
|
20240619,105700,63289647,734,734,734,734,0
|
|
20240619,105600,63289647,734,734,734,734,0
|
|
20240619,105500,63289647,734,734,734,734,0
|
|
20240619,105400,63289647,734,734,734,734,0
|
|
20240619,105300,63289647,734,734,734,734,50
|
|
20240619,105200,63252947,734,734,734,734,0
|
|
20240619,105100,63252947,734,734,734,734,50
|
|
20240619,105000,63216247,734,734,734,734,0
|
|
20240619,104900,63216247,734,734,734,734,1
|
|
20240619,104800,63215513,735,734,735,734,50
|
|
20240619,104700,63178764,734,734,734,734,5
|
|
20240619,104600,63175094,734,734,734,734,18
|
|
20240619,104500,63161882,734,734,735,734,10
|
|
20240619,104400,63154535,735,734,735,734,25
|
|
20240619,104300,63136162,735,734,735,734,100
|
|
20240619,104200,63062663,735,734,735,734,2
|
|
20240619,104100,63061194,732,732,732,732,0
|
|
20240619,104000,63061194,732,732,732,732,1
|
|
20240619,103900,63060462,732,732,732,732,1871
|
|
20240619,103800,61690890,732,732,732,732,0
|
|
20240619,103700,61690890,732,732,732,732,0
|
|
20240619,103600,61690890,732,732,732,732,2320
|
|
20240619,103500,59992650,732,732,732,732,0
|
|
20240619,103400,59992650,732,732,732,732,0
|
|
20240619,103300,59992650,732,732,732,732,0
|
|
20240619,103200,59992650,732,732,732,732,1000
|
|
20240619,103100,59260650,732,732,732,732,0
|
|
20240619,103000,59260650,732,734,734,732,3876
|
|
20240619,102900,56422824,733,733,733,733,0
|
|
20240619,102800,56422824,733,733,733,733,0
|
|
20240619,102700,56422824,733,734,734,733,2000
|
|
20240619,102600,54956810,735,735,735,735,0
|
|
20240619,102500,54956810,735,735,735,735,0
|
|
20240619,102400,54956810,735,736,736,735,1153
|
|
20240619,102300,54109354,736,736,736,736,0
|
|
20240619,102200,54109354,736,736,736,736,0
|
|
20240619,102100,54109354,736,736,736,736,26
|
|
20240619,102000,54090218,736,736,736,736,0
|
|
20240619,101900,54090218,736,736,736,736,98
|
|
20240619,101800,54018090,736,736,736,736,0
|
|
20240619,101700,54018090,736,736,736,736,5
|
|
20240619,101600,54014410,736,736,736,736,5
|
|
20240619,101500,54010730,736,736,736,736,3
|
|
20240619,101400,54008522,735,735,735,735,0
|
|
20240619,101300,54008522,735,735,735,735,0
|
|
20240619,101200,54008522,735,735,735,735,0
|
|
20240619,101100,54008522,735,735,735,735,7
|
|
20240619,101000,54003377,733,733,733,733,0
|
|
20240619,100900,54003377,733,733,733,733,0
|
|
20240619,100800,54003377,733,736,736,733,121
|
|
20240619,100700,53914527,737,737,737,737,20
|
|
20240619,100600,53899787,738,738,738,738,21
|
|
20240619,100500,53884289,738,738,738,738,0
|
|
20240619,100400,53884289,738,738,738,738,30
|
|
20240619,100300,53862149,738,738,738,738,2
|
|
20240619,100200,53860673,738,738,738,738,12
|
|
20240619,100100,53851817,737,737,737,737,1
|
|
20240619,100000,53851080,738,738,738,738,0
|
|
20240619,095900,53851080,738,737,738,737,209
|
|
20240619,095800,53697039,738,737,738,737,545
|
|
20240619,095700,53294831,738,737,738,737,3000
|
|
20240619,095600,51080833,738,737,738,737,123
|
|
20240619,095500,50990082,737,735,737,735,25
|
|
20240619,095400,50971669,735,735,735,735,1
|
|
20240619,095300,50970934,734,735,735,734,2000
|
|
20240619,095200,49502929,735,735,735,735,1392
|
|
20240619,095100,48479809,735,735,735,735,136
|
|
20240619,095000,48379849,735,735,735,735,1700
|
|
20240619,094900,47130349,735,735,735,735,0
|
|
20240619,094800,47130349,735,735,735,735,0
|
|
20240619,094700,47130349,735,735,735,735,3390
|
|
20240619,094600,44638699,736,736,736,736,4
|
|
20240619,094500,44635755,737,737,737,737,0
|
|
20240619,094400,44635755,737,737,737,737,10903
|
|
20240619,094300,36600244,738,738,738,738,13
|
|
20240619,094200,36590650,739,739,739,739,0
|
|
20240619,094100,36590650,739,739,739,739,17
|
|
20240619,094000,36578087,739,739,739,739,100
|
|
20240619,093900,36504187,737,739,739,737,2
|
|
20240619,093800,36502711,739,739,739,739,1
|
|
20240619,093700,36501972,739,737,739,737,180
|
|
20240619,093600,36368966,737,737,737,737,60
|
|
20240619,093500,36324746,737,737,737,737,14
|
|
20240619,093400,36314428,740,740,740,740,0
|
|
20240619,093300,36314428,740,738,740,738,1010
|
|
20240619,093200,35567171,738,738,738,738,68
|
|
20240619,093100,35516987,740,740,740,740,1
|
|
20240619,093000,35516247,741,740,741,740,10
|
|
20240619,092900,35508838,741,739,741,739,27
|
|
20240619,092800,35488856,741,740,741,740,170
|
|
20240619,092700,35362990,740,738,740,738,7908
|
|
20240619,092600,29517053,737,737,737,737,2
|
|
20240619,092500,29515579,737,737,737,737,6
|
|
20240619,092400,29511157,738,737,738,737,1310
|
|
20240619,092300,28544649,737,735,737,735,2840
|
|
20240619,092200,26452331,735,736,737,735,652
|
|
20240619,092100,25973050,736,736,736,736,1
|
|
20240619,092000,25972314,737,738,738,737,2809
|
|
20240619,091900,23902058,738,738,738,738,27
|
|
20240619,091800,23882132,738,738,738,738,100
|
|
20240619,091700,23808332,739,738,739,738,962
|
|
20240619,091600,23098036,738,739,739,738,266
|
|
20240619,091500,22901668,738,737,738,737,1515
|
|
20240619,091400,21783647,738,737,738,737,115
|
|
20240619,091300,21698879,738,735,738,735,107
|
|
20240619,091200,21619935,738,734,738,734,3127
|
|
20240619,091100,19321227,735,734,735,734,41
|
|
20240619,091000,19291095,735,735,735,735,0
|
|
20240619,090900,19291095,735,732,735,732,3679
|
|
20240619,090800,16597568,732,730,732,730,9365
|
|
20240619,090700,9760971,730,730,730,730,1000
|
|
20240619,090600,9030971,730,729,730,728,199
|
|
20240619,090500,8885820,728,727,728,727,105
|
|
20240619,090400,8809385,731,731,731,730,46
|
|
20240619,090300,8775762,732,732,732,732,0
|
|
20240619,090200,8775762,732,732,732,732,0
|
|
20240619,090100,8775762,732,732,732,732,0
|
|
20240619,090000,8775762,732,727,732,727,12045
|