621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191800,180027559,734,734,734,734,1006
|
|
20240620,191700,180027559,734,734,734,734,0
|
|
20240620,191600,180027559,734,734,734,734,0
|
|
20240620,191500,180027559,734,734,734,734,0
|
|
20240620,191400,180027559,734,734,734,734,0
|
|
20240620,191300,180027559,734,734,734,734,0
|
|
20240620,191200,180027559,734,734,734,734,0
|
|
20240620,191100,180027559,734,734,734,734,0
|
|
20240620,191000,180027559,734,734,734,734,0
|
|
20240620,190900,180027559,734,734,734,734,0
|
|
20240620,190800,180027559,734,734,734,734,0
|
|
20240620,190700,180027559,734,734,734,734,0
|
|
20240620,190600,180027559,734,734,734,734,0
|
|
20240620,190500,180027559,734,734,734,734,0
|
|
20240620,190400,180027559,734,734,734,734,0
|
|
20240620,190300,180027559,734,734,734,734,0
|
|
20240620,190200,180027559,734,734,734,734,0
|
|
20240620,190100,180027559,734,734,734,734,0
|
|
20240620,190000,180027559,734,734,734,734,0
|
|
20240620,185900,180027559,734,734,734,734,0
|
|
20240620,185800,180027559,734,734,734,734,0
|
|
20240620,185700,180027559,734,734,734,734,0
|
|
20240620,185600,180027559,734,734,734,734,0
|
|
20240620,185500,180027559,734,734,734,734,0
|
|
20240620,185400,180027559,734,734,734,734,0
|
|
20240620,185300,180027559,734,734,734,734,0
|
|
20240620,185200,180027559,734,734,734,734,0
|
|
20240620,185100,180027559,734,734,734,734,0
|
|
20240620,185000,180027559,734,734,734,734,0
|
|
20240620,184900,180027559,734,734,734,734,0
|
|
20240620,184800,180027559,734,734,734,734,1006
|
|
20240620,184700,180027559,734,734,734,734,0
|
|
20240620,184600,180027559,734,734,734,734,0
|
|
20240620,184500,180027559,734,734,734,734,0
|
|
20240620,184400,180027559,734,734,734,734,0
|
|
20240620,184300,180027559,734,734,734,734,0
|
|
20240620,184200,180027559,734,734,734,734,0
|
|
20240620,184100,180027559,734,734,734,734,0
|
|
20240620,184000,180027559,734,734,734,734,0
|
|
20240620,183900,180027559,734,734,734,734,0
|
|
20240620,183800,180027559,734,734,734,734,0
|
|
20240620,183700,180027559,734,734,734,734,0
|
|
20240620,183600,180027559,734,734,734,734,0
|
|
20240620,183500,180027559,734,734,734,734,0
|
|
20240620,183400,180027559,734,734,734,734,0
|
|
20240620,183300,180027559,734,734,734,734,0
|
|
20240620,183200,180027559,734,734,734,734,0
|
|
20240620,183100,180027559,734,734,734,734,0
|
|
20240620,183000,180027559,734,734,734,734,0
|
|
20240620,182900,180027559,734,734,734,734,0
|
|
20240620,182800,180027559,734,734,734,734,0
|
|
20240620,182700,180027559,734,734,734,734,0
|
|
20240620,182600,180027559,734,734,734,734,0
|
|
20240620,182500,180027559,734,734,734,734,0
|
|
20240620,182400,180027559,734,734,734,734,0
|
|
20240620,182300,180027559,734,734,734,734,0
|
|
20240620,182200,180027559,734,734,734,734,0
|
|
20240620,182100,180027559,734,734,734,734,0
|
|
20240620,182000,180027559,734,734,734,734,0
|
|
20240620,181900,180027559,734,734,734,734,0
|
|
20240620,181800,180027559,734,734,734,734,1006
|
|
20240620,181700,180027559,734,734,734,734,0
|
|
20240620,181600,180027559,734,734,734,734,0
|
|
20240620,181500,180027559,734,734,734,734,0
|
|
20240620,181400,180027559,734,734,734,734,0
|
|
20240620,181300,180027559,734,734,734,734,0
|
|
20240620,181200,180027559,734,734,734,734,0
|
|
20240620,181100,180027559,734,734,734,734,0
|
|
20240620,181000,180027559,734,734,734,734,0
|
|
20240620,180900,180027559,734,734,734,734,0
|
|
20240620,180800,180027559,734,734,734,734,0
|
|
20240620,180700,180027559,734,734,734,734,0
|
|
20240620,180600,180027559,734,734,734,734,0
|
|
20240620,180500,180027559,734,734,734,734,0
|
|
20240620,180400,180027559,734,734,734,734,0
|
|
20240620,180300,180027559,734,734,734,734,0
|
|
20240620,180200,180027559,734,734,734,734,0
|
|
20240620,180100,180027559,734,734,734,734,0
|
|
20240620,180000,180027559,734,734,734,734,0
|
|
20240620,175900,180027559,734,734,734,734,0
|
|
20240620,175800,180027559,734,734,734,734,0
|
|
20240620,175700,180027559,734,734,734,734,0
|
|
20240620,175600,180027559,734,734,734,734,0
|
|
20240620,175500,180027559,734,734,734,734,0
|
|
20240620,175400,180027559,734,734,734,734,0
|
|
20240620,175300,180027559,734,734,734,734,0
|
|
20240620,175200,180027559,734,734,734,734,0
|
|
20240620,175100,180027559,734,734,734,734,0
|
|
20240620,175000,180027559,734,734,734,734,0
|
|
20240620,174900,180027559,734,734,734,734,0
|
|
20240620,174800,180027559,734,734,734,734,1006
|
|
20240620,174700,180027559,734,734,734,734,0
|
|
20240620,174600,180027559,734,734,734,734,0
|
|
20240620,174500,180027559,734,734,734,734,0
|
|
20240620,174400,180027559,734,734,734,734,0
|
|
20240620,174300,180027559,734,734,734,734,0
|
|
20240620,174200,180027559,734,734,734,734,0
|
|
20240620,174100,180027559,734,734,734,734,0
|
|
20240620,174000,180027559,734,734,734,734,0
|
|
20240620,173900,180027559,734,734,734,734,0
|
|
20240620,173800,180027559,734,734,734,734,0
|
|
20240620,173700,180027559,734,734,734,734,0
|
|
20240620,173600,180027559,734,734,734,734,0
|
|
20240620,173500,180027559,734,734,734,734,0
|
|
20240620,173400,180027559,734,734,734,734,0
|
|
20240620,173300,180027559,734,734,734,734,0
|
|
20240620,173200,180027559,734,734,734,734,0
|
|
20240620,173100,180027559,734,734,734,734,0
|
|
20240620,173000,180027559,734,734,734,734,0
|
|
20240620,172900,180027559,734,734,734,734,0
|
|
20240620,172800,180027559,734,734,734,734,0
|
|
20240620,172700,180027559,734,734,734,734,0
|
|
20240620,172600,180027559,734,734,734,734,0
|
|
20240620,172500,180027559,734,734,734,734,0
|
|
20240620,172400,180027559,734,734,734,734,0
|
|
20240620,172300,180027559,734,734,734,734,0
|
|
20240620,172200,180027559,734,734,734,734,0
|
|
20240620,172100,180027559,734,734,734,734,0
|
|
20240620,172000,180027559,734,734,734,734,0
|
|
20240620,171900,180027559,734,734,734,734,0
|
|
20240620,171800,180027559,734,734,734,734,1006
|
|
20240620,171700,180027559,734,734,734,734,0
|
|
20240620,171600,180027559,734,734,734,734,0
|
|
20240620,171500,180027559,734,734,734,734,0
|
|
20240620,171400,180027559,734,734,734,734,0
|
|
20240620,171300,180027559,734,734,734,734,0
|
|
20240620,171200,180027559,734,734,734,734,0
|
|
20240620,171100,180027559,734,734,734,734,0
|
|
20240620,171000,180027559,734,734,734,734,0
|
|
20240620,170900,180027559,734,734,734,734,0
|
|
20240620,170800,180027559,734,734,734,734,0
|
|
20240620,170700,180027559,734,734,734,734,0
|
|
20240620,170600,180027559,734,734,734,734,0
|
|
20240620,170500,180027559,734,734,734,734,0
|
|
20240620,170400,180027559,734,734,734,734,0
|
|
20240620,170300,180027559,734,734,734,734,0
|
|
20240620,170200,180027559,734,734,734,734,0
|
|
20240620,170100,180027559,734,734,734,734,0
|
|
20240620,170000,180027559,734,734,734,734,0
|
|
20240620,165900,180027559,734,734,734,734,0
|
|
20240620,165800,180027559,734,734,734,734,0
|
|
20240620,165700,180027559,734,734,734,734,0
|
|
20240620,165600,180027559,734,734,734,734,0
|
|
20240620,165500,180027559,734,734,734,734,0
|
|
20240620,165400,180027559,734,734,734,734,0
|
|
20240620,165300,180027559,734,734,734,734,0
|
|
20240620,165200,180027559,734,734,734,734,0
|
|
20240620,165100,180027559,734,734,734,734,0
|
|
20240620,165000,180027559,734,734,734,734,0
|
|
20240620,164900,180027559,734,734,734,734,0
|
|
20240620,164800,180027559,734,734,734,734,1006
|
|
20240620,164700,180027559,734,734,734,734,0
|
|
20240620,164600,180027559,734,734,734,734,0
|
|
20240620,164500,180027559,734,734,734,734,0
|
|
20240620,164400,180027559,734,734,734,734,0
|
|
20240620,164300,180027559,734,734,734,734,0
|
|
20240620,164200,180027559,734,734,734,734,0
|
|
20240620,164100,180027559,734,734,734,734,0
|
|
20240620,164000,180027559,734,734,734,734,0
|
|
20240620,163900,180027559,734,734,734,734,0
|
|
20240620,163800,180027559,734,734,734,734,0
|
|
20240620,163700,180027559,734,734,734,734,0
|
|
20240620,163600,180027559,734,734,734,734,0
|
|
20240620,163500,180027559,734,734,734,734,0
|
|
20240620,163400,180027559,734,734,734,734,0
|
|
20240620,163300,180027559,734,734,734,734,0
|
|
20240620,163200,180027559,734,734,734,734,0
|
|
20240620,163100,180027559,734,734,734,734,0
|
|
20240620,163000,180027559,734,734,734,734,0
|
|
20240620,162900,180027559,734,734,734,734,0
|
|
20240620,162800,180027559,734,734,734,734,0
|
|
20240620,162700,180027559,734,734,734,734,0
|
|
20240620,162600,180027559,734,734,734,734,0
|
|
20240620,162500,180027559,734,734,734,734,0
|
|
20240620,162400,180027559,734,734,734,734,0
|
|
20240620,162300,180027559,734,734,734,734,0
|
|
20240620,162200,180027559,734,734,734,734,0
|
|
20240620,162100,180027559,734,734,734,734,0
|
|
20240620,162000,180027559,734,734,734,734,0
|
|
20240620,161900,180027559,734,734,734,734,0
|
|
20240620,161800,180027559,734,734,734,734,1006
|
|
20240620,161700,180027559,734,734,734,734,0
|
|
20240620,161600,180027559,734,734,734,734,0
|
|
20240620,161500,180027559,734,734,734,734,0
|
|
20240620,161400,180027559,734,734,734,734,0
|
|
20240620,161300,180027559,734,734,734,734,0
|
|
20240620,161200,180027559,734,734,734,734,0
|
|
20240620,161100,180027559,734,734,734,734,0
|
|
20240620,161000,180027559,734,734,734,734,0
|
|
20240620,160900,180027559,734,734,734,734,0
|
|
20240620,160800,180027559,734,734,734,734,0
|
|
20240620,160700,180027559,734,734,734,734,0
|
|
20240620,160600,180027559,734,734,734,734,0
|
|
20240620,160500,180027559,734,734,734,734,0
|
|
20240620,160400,180027559,734,734,734,734,0
|
|
20240620,160300,180027559,734,734,734,734,0
|
|
20240620,160200,180027559,734,734,734,734,0
|
|
20240620,160100,180027559,734,734,734,734,0
|
|
20240620,160000,180027559,734,734,734,734,0
|
|
20240620,155900,180027559,734,734,734,734,0
|
|
20240620,155800,180027559,734,734,734,734,0
|
|
20240620,155700,180027559,734,734,734,734,0
|
|
20240620,155600,180027559,734,734,734,734,0
|
|
20240620,155500,180027559,734,734,734,734,0
|
|
20240620,155400,180027559,734,734,734,734,0
|
|
20240620,155300,180027559,734,734,734,734,0
|
|
20240620,155200,180027559,734,734,734,734,0
|
|
20240620,155100,180027559,734,734,734,734,0
|
|
20240620,155000,180027559,734,734,734,734,0
|
|
20240620,154900,180027559,734,734,734,734,0
|
|
20240620,154800,180027559,734,734,734,734,1006
|
|
20240620,154700,180027559,734,734,734,734,0
|
|
20240620,154600,180027559,734,734,734,734,0
|
|
20240620,154500,180027559,734,734,734,734,0
|
|
20240620,154400,180027559,734,734,734,734,0
|
|
20240620,154300,180027559,734,734,734,734,0
|
|
20240620,154200,180027559,734,734,734,734,0
|
|
20240620,154100,180027559,734,734,734,734,0
|
|
20240620,154000,180027559,734,734,734,734,0
|
|
20240620,153900,180027559,734,734,734,734,0
|
|
20240620,153800,180027559,734,734,734,734,0
|
|
20240620,153700,180027559,734,734,734,734,0
|
|
20240620,153600,180027559,734,734,734,734,0
|
|
20240620,153500,180027559,734,734,734,734,0
|
|
20240620,153400,180027559,734,734,734,734,0
|
|
20240620,153300,180027559,734,734,734,734,0
|
|
20240620,153200,180027559,734,734,734,734,0
|
|
20240620,153100,180027559,734,734,734,734,0
|
|
20240620,153000,180027559,734,734,734,734,1006
|
|
20240620,152900,179289155,737,737,737,737,0
|
|
20240620,152800,179289155,737,737,737,737,0
|
|
20240620,152700,179289155,737,737,737,737,0
|
|
20240620,152600,179289155,737,737,737,737,0
|
|
20240620,152500,179289155,737,737,737,737,0
|
|
20240620,152400,179289155,737,737,737,737,0
|
|
20240620,152300,179289155,737,737,737,737,0
|
|
20240620,152200,179289155,737,737,737,737,0
|
|
20240620,152100,179289155,737,737,737,737,0
|
|
20240620,152000,179289155,737,737,737,737,0
|
|
20240620,151900,179289155,737,737,737,737,5
|
|
20240620,151800,179285470,737,737,737,737,0
|
|
20240620,151700,179285470,737,737,737,737,0
|
|
20240620,151600,179285470,737,735,737,734,1009
|
|
20240620,151500,178544253,737,735,737,735,2
|
|
20240620,151400,178542781,737,737,737,737,1002
|
|
20240620,151300,177804307,735,735,735,735,0
|
|
20240620,151200,177804307,735,735,735,735,13810
|
|
20240620,151100,167653957,735,734,735,734,1063
|
|
20240620,151000,166873665,734,734,734,734,0
|
|
20240620,150900,166873665,734,735,735,734,9908
|
|
20240620,150800,159593285,735,735,735,735,380
|
|
20240620,150700,159313985,735,735,735,735,5000
|
|
20240620,150600,155638985,736,735,736,735,478
|
|
20240620,150500,155287246,735,735,735,735,50
|
|
20240620,150400,155250496,736,736,736,736,3141
|
|
20240620,150300,152938720,735,735,735,735,3895
|
|
20240620,150200,150075895,734,734,734,734,5000
|
|
20240620,150100,146405895,735,735,735,735,105
|
|
20240620,150000,146328720,735,735,735,735,0
|
|
20240620,145900,146328720,735,735,735,735,0
|
|
20240620,145800,146328720,735,735,735,735,0
|
|
20240620,145700,146328720,735,735,735,735,0
|
|
20240620,145600,146328720,735,735,735,735,9978
|
|
20240620,145500,138994890,735,735,735,735,52
|
|
20240620,145400,138956670,736,736,736,736,0
|
|
20240620,145300,138956670,736,736,736,736,0
|
|
20240620,145200,138956670,736,736,736,736,45
|
|
20240620,145100,138923550,736,736,736,736,0
|
|
20240620,145000,138923550,736,734,736,734,3800
|
|
20240620,144900,136127950,734,735,735,734,244
|
|
20240620,144800,135948853,734,734,734,734,0
|
|
20240620,144700,135948853,734,734,734,734,0
|
|
20240620,144600,135948853,734,734,735,734,4097
|
|
20240620,144500,132938678,735,735,735,735,0
|
|
20240620,144400,132938678,735,735,735,735,23
|
|
20240620,144300,132921773,735,735,735,735,0
|
|
20240620,144200,132921773,735,735,735,735,1376
|
|
20240620,144100,131910413,734,734,734,734,200
|
|
20240620,144000,131763613,734,734,734,734,0
|
|
20240620,143900,131763613,734,734,734,734,0
|
|
20240620,143800,131763613,734,734,734,734,10
|
|
20240620,143700,131756273,734,734,734,734,500
|
|
20240620,143600,131389273,735,735,735,735,0
|
|
20240620,143500,131389273,735,735,735,735,12
|
|
20240620,143400,131380453,735,735,735,735,30
|
|
20240620,143300,131358403,735,735,735,735,164
|
|
20240620,143200,131237863,736,736,736,736,0
|
|
20240620,143100,131237863,736,736,736,736,0
|
|
20240620,143000,131237863,736,736,736,736,0
|
|
20240620,142900,131237863,736,736,736,736,0
|
|
20240620,142800,131237863,736,736,736,736,10
|
|
20240620,142700,131230503,736,736,736,736,0
|
|
20240620,142600,131230503,736,736,736,736,0
|
|
20240620,142500,131230503,736,736,736,736,18
|
|
20240620,142400,131217255,736,736,736,735,12002
|
|
20240620,142300,122383784,734,734,734,734,3743
|
|
20240620,142200,119636422,735,735,735,735,0
|
|
20240620,142100,119636422,735,736,736,735,68
|
|
20240620,142000,119586439,735,735,735,735,0
|
|
20240620,141900,119586439,735,735,735,735,136
|
|
20240620,141800,119486479,734,734,734,734,0
|
|
20240620,141700,119486479,734,734,734,734,100
|
|
20240620,141600,119413079,736,736,736,736,0
|
|
20240620,141500,119413079,736,736,736,736,0
|
|
20240620,141400,119413079,736,735,736,735,301
|
|
20240620,141300,119191843,734,734,734,734,140
|
|
20240620,141200,119089083,734,735,735,734,21
|
|
20240620,141100,119073649,734,734,734,734,100
|
|
20240620,141000,119000249,735,735,735,735,0
|
|
20240620,140900,119000249,735,734,735,734,319
|
|
20240620,140800,118766096,734,734,734,734,0
|
|
20240620,140700,118766096,734,734,734,734,1100
|
|
20240620,140600,117958696,734,734,734,734,0
|
|
20240620,140500,117958696,734,734,734,734,100
|
|
20240620,140400,117885296,735,735,735,735,0
|
|
20240620,140300,117885296,735,735,735,735,0
|
|
20240620,140200,117885296,735,735,735,735,31
|
|
20240620,140100,117862511,735,735,735,735,0
|
|
20240620,140000,117862511,735,735,735,735,4186
|
|
20240620,135900,114785801,735,735,735,735,0
|
|
20240620,135800,114785801,735,735,735,735,1704
|
|
20240620,135700,113533361,734,734,734,734,0
|
|
20240620,135600,113533361,734,735,735,734,4134
|
|
20240620,135500,110497460,736,736,736,736,0
|
|
20240620,135400,110497460,736,736,736,736,14
|
|
20240620,135300,110487156,736,736,736,736,0
|
|
20240620,135200,110487156,736,736,736,736,1300
|
|
20240620,135100,109530356,735,735,735,735,283
|
|
20240620,135000,109322351,736,736,736,736,250
|
|
20240620,134900,109138351,736,736,736,736,1902
|
|
20240620,134800,107738479,736,736,736,736,0
|
|
20240620,134700,107738479,736,736,736,736,14
|
|
20240620,134600,107728175,736,736,736,736,0
|
|
20240620,134500,107728175,736,736,736,736,1
|
|
20240620,134400,107727439,735,735,735,735,0
|
|
20240620,134300,107727439,735,735,735,735,0
|
|
20240620,134200,107727439,735,735,735,735,2
|
|
20240620,134100,107725969,735,735,735,735,12
|
|
20240620,134000,107717149,735,735,735,735,106
|
|
20240620,133900,107639239,736,736,736,736,0
|
|
20240620,133800,107639239,736,736,736,736,90
|
|
20240620,133700,107572999,736,736,736,736,1449
|
|
20240620,133600,106506535,736,736,736,736,0
|
|
20240620,133500,106506535,736,736,736,736,9
|
|
20240620,133400,106499911,736,736,736,736,508
|
|
20240620,133300,106126023,736,736,736,736,0
|
|
20240620,133200,106126023,736,736,736,736,0
|
|
20240620,133100,106126023,736,736,736,736,0
|
|
20240620,133000,106126023,736,736,736,736,0
|
|
20240620,132900,106126023,736,736,736,736,0
|
|
20240620,132800,106126023,736,736,736,736,0
|
|
20240620,132700,106126023,736,736,736,736,342
|
|
20240620,132600,105874311,735,735,735,735,0
|
|
20240620,132500,105874311,735,735,735,735,0
|
|
20240620,132400,105874311,735,735,735,735,0
|
|
20240620,132300,105874311,735,735,735,735,0
|
|
20240620,132200,105874311,735,735,735,735,0
|
|
20240620,132100,105874311,735,736,736,735,24
|
|
20240620,132000,105856661,736,736,736,736,0
|
|
20240620,131900,105856661,736,736,736,736,0
|
|
20240620,131800,105856661,736,736,736,736,0
|
|
20240620,131700,105856661,736,736,736,736,10
|
|
20240620,131600,105849301,736,736,736,736,2417
|
|
20240620,131500,104070389,736,736,736,736,0
|
|
20240620,131400,104070389,736,736,736,736,0
|
|
20240620,131300,104070389,736,736,736,736,0
|
|
20240620,131200,104070389,736,736,736,736,0
|
|
20240620,131100,104070389,736,736,736,736,0
|
|
20240620,131000,104070389,736,736,736,736,0
|
|
20240620,130900,104070389,736,736,736,736,0
|
|
20240620,130800,104070389,736,736,736,736,0
|
|
20240620,130700,104070389,736,736,736,736,30
|
|
20240620,130600,104048309,736,736,736,736,220
|
|
20240620,130500,103886389,736,736,736,736,55
|
|
20240620,130400,103845909,736,736,736,736,50
|
|
20240620,130300,103809109,736,736,736,736,10
|
|
20240620,130200,103801749,735,735,735,735,0
|
|
20240620,130100,103801749,735,735,735,735,280
|
|
20240620,130000,103595949,736,736,736,736,0
|
|
20240620,125900,103595949,736,736,736,736,0
|
|
20240620,125800,103595949,736,736,736,736,0
|
|
20240620,125700,103595949,736,736,736,736,0
|
|
20240620,125600,103595949,736,736,736,736,0
|
|
20240620,125500,103595949,736,736,736,736,2402
|
|
20240620,125400,101828077,736,736,736,736,0
|
|
20240620,125300,101828077,736,736,736,736,0
|
|
20240620,125200,101828077,736,736,736,736,5
|
|
20240620,125100,101824397,736,736,736,736,7
|
|
20240620,125000,101819245,735,735,735,735,0
|
|
20240620,124900,101819245,735,735,735,735,1
|
|
20240620,124800,101818510,735,735,735,735,450
|
|
20240620,124700,101487760,736,736,736,736,0
|
|
20240620,124600,101487760,736,736,736,736,0
|
|
20240620,124500,101487760,736,736,736,736,0
|
|
20240620,124400,101487760,736,736,736,736,0
|
|
20240620,124300,101487760,736,736,736,736,0
|
|
20240620,124200,101487760,736,736,736,736,0
|
|
20240620,124100,101487760,736,736,736,736,0
|
|
20240620,124000,101487760,736,736,736,736,1
|
|
20240620,123900,101487024,735,735,735,735,814
|
|
20240620,123800,100888734,736,736,736,736,0
|
|
20240620,123700,100888734,736,736,736,736,0
|
|
20240620,123600,100888734,736,736,736,736,0
|
|
20240620,123500,100888734,736,736,736,736,0
|
|
20240620,123400,100888734,736,736,736,736,2402
|
|
20240620,123300,99120862,735,735,735,735,0
|
|
20240620,123200,99120862,735,735,735,735,500
|
|
20240620,123100,98753362,735,735,735,735,9
|
|
20240620,123000,98746747,735,735,735,735,1125
|
|
20240620,122900,97919872,736,736,736,736,0
|
|
20240620,122800,97919872,736,736,736,736,0
|
|
20240620,122700,97919872,736,736,736,736,0
|
|
20240620,122600,97919872,736,736,736,736,0
|
|
20240620,122500,97919872,736,736,736,736,0
|
|
20240620,122400,97919872,736,736,736,736,0
|
|
20240620,122300,97919872,736,736,736,736,0
|
|
20240620,122200,97919872,736,736,736,736,0
|
|
20240620,122100,97919872,736,736,736,736,500
|
|
20240620,122000,97551872,735,735,735,735,0
|
|
20240620,121900,97551872,735,735,735,735,0
|
|
20240620,121800,97551872,735,735,735,735,0
|
|
20240620,121700,97551872,735,735,735,735,0
|
|
20240620,121600,97551872,735,735,735,735,1
|
|
20240620,121500,97551137,736,736,736,736,0
|
|
20240620,121400,97551137,736,736,736,736,62
|
|
20240620,121300,97505505,736,736,736,736,2402
|
|
20240620,121200,95737633,734,734,734,734,0
|
|
20240620,121100,95737633,734,734,734,734,366
|
|
20240620,121000,95468989,734,734,734,734,0
|
|
20240620,120900,95468989,734,735,735,734,7439
|
|
20240620,120800,90008407,736,736,736,736,0
|
|
20240620,120700,90008407,736,736,736,736,0
|
|
20240620,120600,90008407,736,736,736,736,0
|
|
20240620,120500,90008407,736,735,736,735,91
|
|
20240620,120400,89941521,735,735,735,735,10
|
|
20240620,120300,89934171,735,735,735,735,0
|
|
20240620,120200,89934171,735,735,735,735,0
|
|
20240620,120100,89934171,735,735,735,735,9
|
|
20240620,120000,89927556,736,736,736,736,0
|
|
20240620,115900,89927556,736,736,736,736,0
|
|
20240620,115800,89927556,736,736,736,736,1
|
|
20240620,115700,89926820,736,736,736,736,0
|
|
20240620,115600,89926820,736,736,736,736,1
|
|
20240620,115500,89926084,735,735,735,735,1300
|
|
20240620,115400,88970584,735,735,735,735,0
|
|
20240620,115300,88970584,735,735,735,735,608
|
|
20240620,115200,88523704,736,735,736,735,3000
|
|
20240620,115100,86316110,735,735,735,735,0
|
|
20240620,115000,86316110,735,735,735,735,3151
|
|
20240620,114900,84000125,736,736,736,736,0
|
|
20240620,114800,84000125,736,736,736,736,0
|
|
20240620,114700,84000125,736,736,736,736,83
|
|
20240620,114600,83939037,736,736,736,736,0
|
|
20240620,114500,83939037,736,736,736,736,3
|
|
20240620,114400,83936829,736,736,736,736,0
|
|
20240620,114300,83936829,736,736,736,736,0
|
|
20240620,114200,83936829,736,736,736,736,0
|
|
20240620,114100,83936829,736,736,736,736,0
|
|
20240620,114000,83936829,736,736,736,736,0
|
|
20240620,113900,83936829,736,736,736,736,3
|
|
20240620,113800,83934621,735,735,735,735,0
|
|
20240620,113700,83934621,735,735,735,735,92
|
|
20240620,113600,83867001,735,735,735,735,2801
|
|
20240620,113500,81808266,736,736,736,736,9
|
|
20240620,113400,81801642,736,735,736,735,34
|
|
20240620,113300,81776648,735,735,735,735,102
|
|
20240620,113200,81701678,736,737,737,736,104
|
|
20240620,113100,81625034,737,737,737,737,2403
|
|
20240620,113000,79854023,737,737,737,737,0
|
|
20240620,112900,79854023,737,737,737,737,0
|
|
20240620,112800,79854023,737,737,737,737,2
|
|
20240620,112700,79852549,737,737,737,737,0
|
|
20240620,112600,79852549,737,737,737,737,0
|
|
20240620,112500,79852549,737,737,737,737,1
|
|
20240620,112400,79851812,737,737,737,737,200
|
|
20240620,112300,79704412,737,737,737,737,0
|
|
20240620,112200,79704412,737,737,737,737,204
|
|
20240620,112100,79554064,737,737,737,737,24
|
|
20240620,112000,79536376,737,737,737,737,0
|
|
20240620,111900,79536376,737,737,737,737,0
|
|
20240620,111800,79536376,737,737,737,737,0
|
|
20240620,111700,79536376,737,737,737,737,0
|
|
20240620,111600,79536376,737,737,737,737,28
|
|
20240620,111500,79515740,737,737,737,737,0
|
|
20240620,111400,79515740,737,737,737,737,0
|
|
20240620,111300,79515740,737,737,737,737,0
|
|
20240620,111200,79515740,737,737,737,737,800
|
|
20240620,111100,78926140,737,737,737,737,0
|
|
20240620,111000,78926140,737,737,737,737,2403
|
|
20240620,110900,77155129,734,734,734,734,106
|
|
20240620,110800,77077325,737,737,737,737,545
|
|
20240620,110700,76675660,737,737,737,737,0
|
|
20240620,110600,76675660,737,737,737,737,0
|
|
20240620,110500,76675660,737,737,737,737,0
|
|
20240620,110400,76675660,737,737,737,737,9
|
|
20240620,110300,76669027,737,737,737,737,1
|
|
20240620,110200,76668290,734,734,734,734,0
|
|
20240620,110100,76668290,734,734,734,734,0
|
|
20240620,110000,76668290,734,734,734,734,0
|
|
20240620,105900,76668290,734,734,734,734,0
|
|
20240620,105800,76668290,734,734,734,734,0
|
|
20240620,105700,76668290,734,734,734,734,3151
|
|
20240620,105600,74355456,735,735,735,735,7
|
|
20240620,105500,74350311,737,737,737,737,0
|
|
20240620,105400,74350311,737,737,737,737,0
|
|
20240620,105300,74350311,737,737,737,737,0
|
|
20240620,105200,74350311,737,737,737,737,0
|
|
20240620,105100,74350311,737,737,737,737,1
|
|
20240620,105000,74349574,737,737,737,737,0
|
|
20240620,104900,74349574,737,736,737,736,2413
|
|
20240620,104800,72571826,736,736,736,736,0
|
|
20240620,104700,72571826,736,736,736,736,27
|
|
20240620,104600,72551954,735,735,735,735,0
|
|
20240620,104500,72551954,735,735,735,735,247
|
|
20240620,104400,72370409,737,735,737,735,13
|
|
20240620,104300,72360852,735,736,736,735,500
|
|
20240620,104200,71993253,736,736,736,736,1
|
|
20240620,104100,71992517,737,737,737,737,0
|
|
20240620,104000,71992517,737,737,737,737,10
|
|
20240620,103900,71985147,737,737,737,737,0
|
|
20240620,103800,71985147,737,737,737,737,0
|
|
20240620,103700,71985147,737,735,737,735,3626
|
|
20240620,103600,69318713,736,736,736,736,26
|
|
20240620,103500,69299577,737,737,737,737,0
|
|
20240620,103400,69299577,737,737,737,737,2
|
|
20240620,103300,69298103,737,737,737,737,0
|
|
20240620,103200,69298103,737,737,737,737,0
|
|
20240620,103100,69298103,737,737,737,737,41
|
|
20240620,103000,69267886,738,738,738,738,0
|
|
20240620,102900,69267886,738,737,738,737,2
|
|
20240620,102800,69266411,739,737,739,737,2404
|
|
20240620,102700,67491798,735,735,735,735,0
|
|
20240620,102600,67491798,735,735,735,735,0
|
|
20240620,102500,67491798,735,736,736,735,800
|
|
20240620,102400,66903725,736,737,737,736,158
|
|
20240620,102300,66787387,738,738,738,738,913
|
|
20240620,102200,66113593,738,738,738,738,0
|
|
20240620,102100,66113593,738,738,738,738,0
|
|
20240620,102000,66113593,738,738,738,738,0
|
|
20240620,101900,66113593,738,737,738,737,1971
|
|
20240620,101800,64660964,737,737,737,737,2
|
|
20240620,101700,64659490,737,737,737,737,1550
|
|
20240620,101600,63517140,737,737,737,737,0
|
|
20240620,101500,63517140,737,737,737,737,2
|
|
20240620,101400,63515666,737,737,737,737,50
|
|
20240620,101300,63478816,737,737,737,737,50
|
|
20240620,101200,63441966,738,738,738,738,0
|
|
20240620,101100,63441966,738,738,738,737,937
|
|
20240620,101000,62751164,738,738,738,738,0
|
|
20240620,100900,62751164,738,738,738,738,6
|
|
20240620,100800,62746736,737,737,737,737,2
|
|
20240620,100700,62745262,739,737,739,737,2430
|
|
20240620,100600,60951544,739,737,739,736,2983
|
|
20240620,100500,58755032,737,737,737,737,40
|
|
20240620,100400,58725552,738,738,738,738,0
|
|
20240620,100300,58725552,738,737,739,737,13
|
|
20240620,100200,58715951,739,739,739,738,2293
|
|
20240620,100100,57023172,739,739,739,739,56
|
|
20240620,100000,56981788,740,739,740,739,350
|
|
20240620,095900,56723132,739,737,739,737,3254
|
|
20240620,095800,54322524,737,737,737,737,0
|
|
20240620,095700,54322524,737,737,737,736,26
|
|
20240620,095600,54303382,737,737,737,737,1
|
|
20240620,095500,54302645,738,736,738,736,362
|
|
20240620,095400,54036201,736,736,736,736,0
|
|
20240620,095300,54036201,736,736,736,736,0
|
|
20240620,095200,54036201,736,736,736,736,3097
|
|
20240620,095100,51756809,736,738,738,736,1169
|
|
20240620,095000,50896399,738,738,738,738,0
|
|
20240620,094900,50896399,738,738,738,738,100
|
|
20240620,094800,50822599,736,737,737,736,4300
|
|
20240620,094700,47657499,738,738,738,738,0
|
|
20240620,094600,47657499,738,738,738,738,0
|
|
20240620,094500,47657499,738,738,738,738,100
|
|
20240620,094400,47583699,738,736,738,736,8359
|
|
20240620,094300,41431473,736,736,736,736,0
|
|
20240620,094200,41431473,736,736,736,736,0
|
|
20240620,094100,41431473,736,737,737,736,2000
|
|
20240620,094000,39959428,736,737,737,736,3945
|
|
20240620,093900,37055000,737,737,737,737,1101
|
|
20240620,093800,36243563,736,735,736,735,1002
|
|
20240620,093700,35506213,735,735,735,735,2
|
|
20240620,093600,35504743,735,735,735,735,1
|
|
20240620,093500,35504008,735,735,735,735,0
|
|
20240620,093400,35504008,735,735,735,735,0
|
|
20240620,093300,35504008,735,736,736,734,640
|
|
20240620,093200,35034187,736,735,736,735,162
|
|
20240620,093100,34914956,736,735,736,734,201
|
|
20240620,093000,34767174,735,733,736,733,6
|
|
20240620,092900,34762768,731,731,731,731,2
|
|
20240620,092800,34761306,732,732,732,732,172
|
|
20240620,092700,34635402,731,731,731,731,0
|
|
20240620,092600,34635402,731,731,731,731,13
|
|
20240620,092500,34625899,731,731,731,731,4
|
|
20240620,092400,34622975,731,732,732,731,15839
|
|
20240620,092300,23029712,732,732,732,732,9
|
|
20240620,092200,23023124,732,734,734,732,1000
|
|
20240620,092100,22290782,734,735,736,734,637
|
|
20240620,092000,21823085,734,734,735,734,9
|
|
20240620,091900,21816475,735,735,735,734,17
|
|
20240620,091800,21803988,734,733,735,733,12
|
|
20240620,091700,21795177,735,733,735,733,136
|
|
20240620,091600,21695456,734,733,734,733,2521
|
|
20240620,091500,19846540,733,733,733,733,101
|
|
20240620,091400,19772507,733,733,733,733,205
|
|
20240620,091300,19622242,733,733,733,733,30
|
|
20240620,091200,19600252,733,733,733,733,19
|
|
20240620,091100,19586325,733,733,733,733,2
|
|
20240620,091000,19584859,734,734,734,734,2
|
|
20240620,090900,19583391,732,732,734,732,6
|
|
20240620,090800,19578995,733,734,734,733,3
|
|
20240620,090700,19576795,732,731,734,731,25
|
|
20240620,090600,19558458,733,731,733,729,22340
|
|
20240620,090500,3256005,731,732,732,731,1052
|
|
20240620,090400,2486870,733,733,733,733,123
|
|
20240620,090300,2396711,733,734,734,733,2026
|
|
20240620,090200,911627,734,734,734,733,45
|
|
20240620,090100,878598,734,734,734,734,0
|
|
20240620,090000,878598,734,734,734,734,1197
|