578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183500,59114333,634,634,634,634,5001
|
|
20240607,183400,59114333,634,634,634,634,0
|
|
20240607,183300,59114333,634,634,634,634,0
|
|
20240607,183200,59114333,634,634,634,634,0
|
|
20240607,183100,59114333,634,634,634,634,0
|
|
20240607,183000,59114333,634,634,634,634,0
|
|
20240607,182900,59114333,634,634,634,634,0
|
|
20240607,182800,59114333,634,634,634,634,0
|
|
20240607,182700,59114333,634,634,634,634,0
|
|
20240607,182600,59114333,634,634,634,634,0
|
|
20240607,182500,59114333,634,634,634,634,0
|
|
20240607,182400,59114333,634,634,634,634,0
|
|
20240607,182300,59114333,634,634,634,634,0
|
|
20240607,182200,59114333,634,634,634,634,0
|
|
20240607,182100,59114333,634,634,634,634,0
|
|
20240607,182000,59114333,634,634,634,634,0
|
|
20240607,181900,59114333,634,634,634,634,0
|
|
20240607,181800,59114333,634,634,634,634,0
|
|
20240607,181700,59114333,634,634,634,634,0
|
|
20240607,181600,59114333,634,634,634,634,0
|
|
20240607,181500,59114333,634,634,634,634,0
|
|
20240607,181400,59114333,634,634,634,634,0
|
|
20240607,181300,59114333,634,634,634,634,0
|
|
20240607,181200,59114333,634,634,634,634,0
|
|
20240607,181100,59114333,634,634,634,634,0
|
|
20240607,181000,59114333,634,634,634,634,0
|
|
20240607,180900,59114333,634,634,634,634,0
|
|
20240607,180800,59114333,634,634,634,634,0
|
|
20240607,180700,59114333,634,634,634,634,0
|
|
20240607,180600,59114333,634,634,634,634,0
|
|
20240607,180500,59114333,634,634,634,634,5001
|
|
20240607,180400,59114333,634,634,634,634,0
|
|
20240607,180300,59114333,634,634,634,634,0
|
|
20240607,180200,59114333,634,634,634,634,0
|
|
20240607,180100,59114333,634,634,634,634,0
|
|
20240607,180000,59114333,634,634,634,634,0
|
|
20240607,175900,59114333,634,634,634,634,0
|
|
20240607,175800,59114333,634,634,634,634,0
|
|
20240607,175700,59114333,634,634,634,634,0
|
|
20240607,175600,59114333,634,634,634,634,0
|
|
20240607,175500,59114333,634,634,634,634,0
|
|
20240607,175400,59114333,634,634,634,634,0
|
|
20240607,175300,59114333,634,634,634,634,0
|
|
20240607,175200,59114333,634,634,634,634,0
|
|
20240607,175100,59114333,634,634,634,634,0
|
|
20240607,175000,59114333,634,634,634,634,0
|
|
20240607,174900,59114333,634,634,634,634,0
|
|
20240607,174800,59114333,634,634,634,634,0
|
|
20240607,174700,59114333,634,634,634,634,0
|
|
20240607,174600,59114333,634,634,634,634,0
|
|
20240607,174500,59114333,634,634,634,634,0
|
|
20240607,174400,59114333,634,634,634,634,0
|
|
20240607,174300,59114333,634,634,634,634,0
|
|
20240607,174200,59114333,634,634,634,634,0
|
|
20240607,174100,59114333,634,634,634,634,0
|
|
20240607,174000,59114333,634,634,634,634,0
|
|
20240607,173900,59114333,634,634,634,634,0
|
|
20240607,173800,59114333,634,634,634,634,0
|
|
20240607,173700,59114333,634,634,634,634,0
|
|
20240607,173600,59114333,634,634,634,634,0
|
|
20240607,173500,59114333,634,634,634,634,5001
|
|
20240607,173400,59114333,634,634,634,634,0
|
|
20240607,173300,59114333,634,634,634,634,0
|
|
20240607,173200,59114333,634,634,634,634,0
|
|
20240607,173100,59114333,634,634,634,634,0
|
|
20240607,173000,59114333,634,634,634,634,0
|
|
20240607,172900,59114333,634,634,634,634,0
|
|
20240607,172800,59114333,634,634,634,634,0
|
|
20240607,172700,59114333,634,634,634,634,0
|
|
20240607,172600,59114333,634,634,634,634,0
|
|
20240607,172500,59114333,634,634,634,634,0
|
|
20240607,172400,59114333,634,634,634,634,0
|
|
20240607,172300,59114333,634,634,634,634,0
|
|
20240607,172200,59114333,634,634,634,634,0
|
|
20240607,172100,59114333,634,634,634,634,0
|
|
20240607,172000,59114333,634,634,634,634,0
|
|
20240607,171900,59114333,634,634,634,634,0
|
|
20240607,171800,59114333,634,634,634,634,0
|
|
20240607,171700,59114333,634,634,634,634,0
|
|
20240607,171600,59114333,634,634,634,634,0
|
|
20240607,171500,59114333,634,634,634,634,0
|
|
20240607,171400,59114333,634,634,634,634,0
|
|
20240607,171300,59114333,634,634,634,634,0
|
|
20240607,171200,59114333,634,634,634,634,0
|
|
20240607,171100,59114333,634,634,634,634,0
|
|
20240607,171000,59114333,634,634,634,634,0
|
|
20240607,170900,59114333,634,634,634,634,0
|
|
20240607,170800,59114333,634,634,634,634,0
|
|
20240607,170700,59114333,634,634,634,634,0
|
|
20240607,170600,59114333,634,634,634,634,0
|
|
20240607,170500,59114333,634,634,634,634,5001
|
|
20240607,170400,59114333,634,634,634,634,0
|
|
20240607,170300,59114333,634,634,634,634,0
|
|
20240607,170200,59114333,634,634,634,634,0
|
|
20240607,170100,59114333,634,634,634,634,0
|
|
20240607,170000,59114333,634,634,634,634,0
|
|
20240607,165900,59114333,634,634,634,634,0
|
|
20240607,165800,59114333,634,634,634,634,0
|
|
20240607,165700,59114333,634,634,634,634,0
|
|
20240607,165600,59114333,634,634,634,634,0
|
|
20240607,165500,59114333,634,634,634,634,0
|
|
20240607,165400,59114333,634,634,634,634,0
|
|
20240607,165300,59114333,634,634,634,634,0
|
|
20240607,165200,59114333,634,634,634,634,0
|
|
20240607,165100,59114333,634,634,634,634,0
|
|
20240607,165000,59114333,634,634,634,634,0
|
|
20240607,164900,59114333,634,634,634,634,0
|
|
20240607,164800,59114333,634,634,634,634,0
|
|
20240607,164700,59114333,634,634,634,634,0
|
|
20240607,164600,59114333,634,634,634,634,0
|
|
20240607,164500,59114333,634,634,634,634,0
|
|
20240607,164400,59114333,634,634,634,634,0
|
|
20240607,164300,59114333,634,634,634,634,0
|
|
20240607,164200,59114333,634,634,634,634,0
|
|
20240607,164100,59114333,634,634,634,634,0
|
|
20240607,164000,59114333,634,634,634,634,0
|
|
20240607,163900,59114333,634,634,634,634,0
|
|
20240607,163800,59114333,634,634,634,634,0
|
|
20240607,163700,59114333,634,634,634,634,0
|
|
20240607,163600,59114333,634,634,634,634,0
|
|
20240607,163500,59114333,634,634,634,634,5001
|
|
20240607,163400,59114333,634,634,634,634,0
|
|
20240607,163300,59114333,634,634,634,634,0
|
|
20240607,163200,59114333,634,634,634,634,0
|
|
20240607,163100,59114333,634,634,634,634,0
|
|
20240607,163000,59114333,634,634,634,634,0
|
|
20240607,162900,59114333,634,634,634,634,0
|
|
20240607,162800,59114333,634,634,634,634,0
|
|
20240607,162700,59114333,634,634,634,634,0
|
|
20240607,162600,59114333,634,634,634,634,0
|
|
20240607,162500,59114333,634,634,634,634,0
|
|
20240607,162400,59114333,634,634,634,634,0
|
|
20240607,162300,59114333,634,634,634,634,0
|
|
20240607,162200,59114333,634,634,634,634,0
|
|
20240607,162100,59114333,634,634,634,634,0
|
|
20240607,162000,59114333,634,634,634,634,0
|
|
20240607,161900,59114333,634,634,634,634,0
|
|
20240607,161800,59114333,634,634,634,634,0
|
|
20240607,161700,59114333,634,634,634,634,0
|
|
20240607,161600,59114333,634,634,634,634,0
|
|
20240607,161500,59114333,634,634,634,634,0
|
|
20240607,161400,59114333,634,634,634,634,0
|
|
20240607,161300,59114333,634,634,634,634,0
|
|
20240607,161200,59114333,634,634,634,634,0
|
|
20240607,161100,59114333,634,634,634,634,0
|
|
20240607,161000,59114333,634,634,634,634,0
|
|
20240607,160900,59114333,634,634,634,634,0
|
|
20240607,160800,59114333,634,634,634,634,0
|
|
20240607,160700,59114333,634,634,634,634,0
|
|
20240607,160600,59114333,634,634,634,634,0
|
|
20240607,160500,59114333,634,634,634,634,5001
|
|
20240607,160400,59114333,634,634,634,634,0
|
|
20240607,160300,59114333,634,634,634,634,0
|
|
20240607,160200,59114333,634,634,634,634,0
|
|
20240607,160100,59114333,634,634,634,634,0
|
|
20240607,160000,59114333,634,634,634,634,0
|
|
20240607,155900,59114333,634,634,634,634,0
|
|
20240607,155800,59114333,634,634,634,634,0
|
|
20240607,155700,59114333,634,634,634,634,0
|
|
20240607,155600,59114333,634,634,634,634,0
|
|
20240607,155500,59114333,634,634,634,634,0
|
|
20240607,155400,59114333,634,634,634,634,0
|
|
20240607,155300,59114333,634,634,634,634,0
|
|
20240607,155200,59114333,634,634,634,634,0
|
|
20240607,155100,59114333,634,634,634,634,0
|
|
20240607,155000,59114333,634,634,634,634,0
|
|
20240607,154900,59114333,634,634,634,634,0
|
|
20240607,154800,59114333,634,634,634,634,0
|
|
20240607,154700,59114333,634,634,634,634,0
|
|
20240607,154600,59114333,634,634,634,634,0
|
|
20240607,154500,59114333,634,634,634,634,0
|
|
20240607,154400,59114333,634,634,634,634,0
|
|
20240607,154300,59114333,634,634,634,634,0
|
|
20240607,154200,59114333,634,634,634,634,0
|
|
20240607,154100,59114333,634,634,634,634,0
|
|
20240607,154000,59114333,634,634,634,634,0
|
|
20240607,153900,59114333,634,634,634,634,0
|
|
20240607,153800,59114333,634,634,634,634,0
|
|
20240607,153700,59114333,634,634,634,634,0
|
|
20240607,153600,59114333,634,634,634,634,0
|
|
20240607,153500,59114333,634,634,634,634,5001
|
|
20240607,153400,59114333,634,634,634,634,0
|
|
20240607,153300,59114333,634,634,634,634,0
|
|
20240607,153200,59114333,634,634,634,634,0
|
|
20240607,153100,59114333,634,634,634,634,0
|
|
20240607,153000,59114333,634,634,634,634,5001
|
|
20240607,152900,55943699,634,634,634,634,0
|
|
20240607,152800,55943699,634,634,634,634,0
|
|
20240607,152700,55943699,634,634,634,634,0
|
|
20240607,152600,55943699,634,634,634,634,0
|
|
20240607,152500,55943699,634,634,634,634,0
|
|
20240607,152400,55943699,634,634,634,634,0
|
|
20240607,152300,55943699,634,634,634,634,0
|
|
20240607,152200,55943699,634,634,634,634,0
|
|
20240607,152100,55943699,634,634,634,634,0
|
|
20240607,152000,55943699,634,634,634,634,0
|
|
20240607,151900,55943699,634,634,634,634,0
|
|
20240607,151800,55943699,634,634,634,634,0
|
|
20240607,151700,55943699,634,634,634,634,0
|
|
20240607,151600,55943699,634,634,634,634,0
|
|
20240607,151500,55943699,634,632,634,632,5000
|
|
20240607,151400,52773830,631,631,631,631,5
|
|
20240607,151300,52770675,631,631,631,631,0
|
|
20240607,151200,52770675,631,631,631,631,0
|
|
20240607,151100,52770675,631,628,631,628,2188
|
|
20240607,151000,51393660,630,630,630,630,0
|
|
20240607,150900,51393660,630,630,630,630,0
|
|
20240607,150800,51393660,630,630,630,630,0
|
|
20240607,150700,51393660,630,630,630,630,0
|
|
20240607,150600,51393660,630,630,630,630,0
|
|
20240607,150500,51393660,630,630,630,630,0
|
|
20240607,150400,51393660,630,630,630,630,0
|
|
20240607,150300,51393660,630,630,630,630,0
|
|
20240607,150200,51393660,630,630,630,630,0
|
|
20240607,150100,51393660,630,630,630,630,0
|
|
20240607,150000,51393660,630,630,630,630,0
|
|
20240607,145900,51393660,630,630,630,630,6
|
|
20240607,145800,51389880,630,630,630,630,0
|
|
20240607,145700,51389880,630,630,630,630,0
|
|
20240607,145600,51389880,630,630,630,630,0
|
|
20240607,145500,51389880,630,630,630,630,3
|
|
20240607,145400,51387990,628,628,628,628,0
|
|
20240607,145300,51387990,628,628,628,628,1
|
|
20240607,145200,51387362,628,628,628,628,0
|
|
20240607,145100,51387362,628,628,628,628,272
|
|
20240607,145000,51216546,630,630,630,630,0
|
|
20240607,144900,51216546,630,630,630,630,20
|
|
20240607,144800,51203946,630,630,630,630,0
|
|
20240607,144700,51203946,630,629,630,629,185
|
|
20240607,144600,51087580,628,628,628,628,0
|
|
20240607,144500,51087580,628,628,628,628,0
|
|
20240607,144400,51087580,628,628,628,628,0
|
|
20240607,144300,51087580,628,628,628,628,7
|
|
20240607,144200,51083184,628,628,628,628,42
|
|
20240607,144100,51056808,628,628,628,628,2
|
|
20240607,144000,51055552,627,627,627,627,0
|
|
20240607,143900,51055552,627,627,627,627,1
|
|
20240607,143800,51054925,629,629,629,629,0
|
|
20240607,143700,51054925,629,629,630,628,61
|
|
20240607,143600,51016611,632,632,632,632,0
|
|
20240607,143500,51016611,632,629,632,629,5
|
|
20240607,143400,51013459,628,628,628,628,272
|
|
20240607,143300,50842643,629,629,629,629,0
|
|
20240607,143200,50842643,629,629,629,629,30
|
|
20240607,143100,50823773,629,629,629,629,200
|
|
20240607,143000,50697973,628,628,628,628,0
|
|
20240607,142900,50697973,628,628,628,628,0
|
|
20240607,142800,50697973,628,628,628,628,0
|
|
20240607,142700,50697973,628,627,628,627,182
|
|
20240607,142600,50583857,627,627,627,627,1
|
|
20240607,142500,50583230,629,629,629,629,0
|
|
20240607,142400,50583230,629,629,629,629,0
|
|
20240607,142300,50583230,629,629,629,629,0
|
|
20240607,142200,50583230,629,629,629,629,1
|
|
20240607,142100,50582601,629,629,629,629,32
|
|
20240607,142000,50562473,629,629,629,629,3180
|
|
20240607,141900,48562253,628,628,628,628,1
|
|
20240607,141800,48561625,626,626,626,626,0
|
|
20240607,141700,48561625,626,628,628,626,272
|
|
20240607,141600,48391199,628,628,628,628,0
|
|
20240607,141500,48391199,628,628,628,628,0
|
|
20240607,141400,48391199,628,628,628,628,0
|
|
20240607,141300,48391199,628,628,628,628,1
|
|
20240607,141200,48390571,629,629,629,629,0
|
|
20240607,141100,48390571,629,629,629,629,0
|
|
20240607,141000,48390571,629,628,629,628,11
|
|
20240607,140900,48383653,628,628,628,628,0
|
|
20240607,140800,48383653,628,628,628,628,0
|
|
20240607,140700,48383653,628,628,628,628,1
|
|
20240607,140600,48383025,630,630,630,630,11
|
|
20240607,140500,48376095,628,628,628,628,0
|
|
20240607,140400,48376095,628,628,628,628,0
|
|
20240607,140300,48376095,628,628,628,628,0
|
|
20240607,140200,48376095,628,628,628,628,0
|
|
20240607,140100,48376095,628,628,628,628,0
|
|
20240607,140000,48376095,628,629,629,628,272
|
|
20240607,135900,48205078,629,629,629,629,0
|
|
20240607,135800,48205078,629,629,629,629,0
|
|
20240607,135700,48205078,629,629,629,629,0
|
|
20240607,135600,48205078,629,629,629,629,0
|
|
20240607,135500,48205078,629,629,629,629,0
|
|
20240607,135400,48205078,629,629,629,629,0
|
|
20240607,135300,48205078,629,629,629,629,0
|
|
20240607,135200,48205078,629,629,629,629,0
|
|
20240607,135100,48205078,629,629,629,629,1
|
|
20240607,135000,48204449,631,631,631,631,3
|
|
20240607,134900,48202556,632,632,632,632,0
|
|
20240607,134800,48202556,632,632,632,632,0
|
|
20240607,134700,48202556,632,632,632,632,0
|
|
20240607,134600,48202556,632,632,632,632,0
|
|
20240607,134500,48202556,632,631,632,631,3
|
|
20240607,134400,48200661,629,629,629,629,0
|
|
20240607,134300,48200661,629,629,629,629,272
|
|
20240607,134200,48029573,629,629,629,629,0
|
|
20240607,134100,48029573,629,629,629,629,0
|
|
20240607,134000,48029573,629,629,629,629,0
|
|
20240607,133900,48029573,629,629,629,629,0
|
|
20240607,133800,48029573,629,629,629,629,0
|
|
20240607,133700,48029573,629,629,629,629,0
|
|
20240607,133600,48029573,629,629,629,629,1180
|
|
20240607,133500,47287353,632,632,632,632,0
|
|
20240607,133400,47287353,632,632,632,632,0
|
|
20240607,133300,47287353,632,631,632,631,1500
|
|
20240607,133200,46339354,629,629,629,629,20
|
|
20240607,133100,46326774,629,629,629,629,0
|
|
20240607,133000,46326774,629,629,629,629,0
|
|
20240607,132900,46326774,629,629,629,629,0
|
|
20240607,132800,46326774,629,629,629,629,0
|
|
20240607,132700,46326774,629,629,629,629,0
|
|
20240607,132600,46326774,629,630,630,629,272
|
|
20240607,132500,46155589,629,629,629,629,0
|
|
20240607,132400,46155589,629,629,629,629,0
|
|
20240607,132300,46155589,629,629,629,629,0
|
|
20240607,132200,46155589,629,630,630,629,517
|
|
20240607,132100,45830163,630,630,630,630,0
|
|
20240607,132000,45830163,630,630,630,630,0
|
|
20240607,131900,45830163,630,630,630,630,0
|
|
20240607,131800,45830163,630,630,630,630,0
|
|
20240607,131700,45830163,630,630,630,630,0
|
|
20240607,131600,45830163,630,630,630,630,0
|
|
20240607,131500,45830163,630,630,630,630,0
|
|
20240607,131400,45830163,630,630,630,630,0
|
|
20240607,131300,45830163,630,630,630,630,0
|
|
20240607,131200,45830163,630,630,630,630,0
|
|
20240607,131100,45830163,630,630,630,630,0
|
|
20240607,131000,45830163,630,630,630,630,0
|
|
20240607,130900,45830163,630,632,632,630,273
|
|
20240607,130800,45658171,630,630,630,630,0
|
|
20240607,130700,45658171,630,630,630,630,0
|
|
20240607,130600,45658171,630,630,630,630,0
|
|
20240607,130500,45658171,630,630,630,630,0
|
|
20240607,130400,45658171,630,630,630,630,0
|
|
20240607,130300,45658171,630,630,630,630,0
|
|
20240607,130200,45658171,630,630,630,630,1
|
|
20240607,130100,45657541,626,626,626,626,0
|
|
20240607,130000,45657541,626,626,626,626,0
|
|
20240607,125900,45657541,626,626,626,626,0
|
|
20240607,125800,45657541,626,626,626,626,0
|
|
20240607,125700,45657541,626,626,626,626,0
|
|
20240607,125600,45657541,626,626,626,626,0
|
|
20240607,125500,45657541,626,626,626,626,0
|
|
20240607,125400,45657541,626,626,626,626,0
|
|
20240607,125300,45657541,626,626,626,626,0
|
|
20240607,125200,45657541,626,627,627,626,272
|
|
20240607,125100,45487193,627,627,627,627,0
|
|
20240607,125000,45487193,627,627,627,627,0
|
|
20240607,124900,45487193,627,627,627,627,0
|
|
20240607,124800,45487193,627,627,627,627,0
|
|
20240607,124700,45487193,627,628,628,627,490
|
|
20240607,124600,45179761,629,629,629,629,0
|
|
20240607,124500,45179761,629,629,629,629,0
|
|
20240607,124400,45179761,629,629,629,629,1
|
|
20240607,124300,45179132,630,630,630,630,0
|
|
20240607,124200,45179132,630,630,630,630,0
|
|
20240607,124100,45179132,630,630,630,630,15
|
|
20240607,124000,45169682,630,630,630,630,1
|
|
20240607,123900,45169052,629,629,629,629,1
|
|
20240607,123800,45168423,630,630,630,630,0
|
|
20240607,123700,45168423,630,627,630,627,202
|
|
20240607,123600,45041170,627,627,627,627,0
|
|
20240607,123500,45041170,627,629,629,627,277
|
|
20240607,123400,44867481,629,629,629,629,3
|
|
20240607,123300,44865594,629,629,629,629,0
|
|
20240607,123200,44865594,629,629,629,629,3
|
|
20240607,123100,44863707,629,632,632,627,17687
|
|
20240607,123000,33727729,632,632,632,632,1
|
|
20240607,122900,33727097,633,633,633,633,0
|
|
20240607,122800,33727097,633,633,633,633,0
|
|
20240607,122700,33727097,633,633,633,633,0
|
|
20240607,122600,33727097,633,633,633,633,696
|
|
20240607,122500,33286529,633,633,633,633,5
|
|
20240607,122400,33283364,633,633,633,633,0
|
|
20240607,122300,33283364,633,633,633,633,0
|
|
20240607,122200,33283364,633,633,633,633,0
|
|
20240607,122100,33283364,633,633,633,633,0
|
|
20240607,122000,33283364,633,633,633,633,0
|
|
20240607,121900,33283364,633,633,633,633,0
|
|
20240607,121800,33283364,633,633,633,633,272
|
|
20240607,121700,33111188,634,634,634,634,0
|
|
20240607,121600,33111188,634,634,634,634,0
|
|
20240607,121500,33111188,634,634,634,634,21
|
|
20240607,121400,33097874,634,634,634,634,0
|
|
20240607,121300,33097874,634,634,634,634,0
|
|
20240607,121200,33097874,634,634,634,634,1
|
|
20240607,121100,33097240,635,635,635,635,0
|
|
20240607,121000,33097240,635,635,635,635,0
|
|
20240607,120900,33097240,635,635,635,635,1
|
|
20240607,120800,33096605,634,634,634,634,0
|
|
20240607,120700,33096605,634,634,634,634,0
|
|
20240607,120600,33096605,634,634,634,634,0
|
|
20240607,120500,33096605,634,634,634,634,0
|
|
20240607,120400,33096605,634,634,634,634,406
|
|
20240607,120300,32839201,634,634,634,634,0
|
|
20240607,120200,32839201,634,634,634,634,0
|
|
20240607,120100,32839201,634,634,634,634,272
|
|
20240607,120000,32666753,634,634,634,634,0
|
|
20240607,115900,32666753,634,634,634,634,0
|
|
20240607,115800,32666753,634,634,634,634,0
|
|
20240607,115700,32666753,634,634,634,634,0
|
|
20240607,115600,32666753,634,634,634,634,0
|
|
20240607,115500,32666753,634,634,634,634,0
|
|
20240607,115400,32666753,634,634,634,634,0
|
|
20240607,115300,32666753,634,634,634,634,0
|
|
20240607,115200,32666753,634,634,634,634,1
|
|
20240607,115100,32666119,635,635,635,635,0
|
|
20240607,115000,32666119,635,635,635,635,1
|
|
20240607,114900,32665484,634,634,634,634,0
|
|
20240607,114800,32665484,634,634,634,634,1
|
|
20240607,114700,32664850,634,634,634,634,1
|
|
20240607,114600,32664216,635,635,635,635,207
|
|
20240607,114500,32532771,635,635,635,635,9
|
|
20240607,114400,32527056,635,635,635,635,272
|
|
20240607,114300,32354336,635,635,635,635,0
|
|
20240607,114200,32354336,635,635,635,635,100
|
|
20240607,114100,32290836,636,636,636,636,0
|
|
20240607,114000,32290836,636,636,636,636,84
|
|
20240607,113900,32237412,636,636,636,636,0
|
|
20240607,113800,32237412,636,636,636,636,0
|
|
20240607,113700,32237412,636,636,636,636,0
|
|
20240607,113600,32237412,636,636,636,636,0
|
|
20240607,113500,32237412,636,636,636,636,0
|
|
20240607,113400,32237412,636,636,636,636,0
|
|
20240607,113300,32237412,636,636,636,636,0
|
|
20240607,113200,32237412,636,635,636,635,5
|
|
20240607,113100,32234235,635,635,635,635,0
|
|
20240607,113000,32234235,635,635,635,635,72
|
|
20240607,112900,32188515,635,635,635,635,0
|
|
20240607,112800,32188515,635,635,635,635,1
|
|
20240607,112700,32187880,634,634,634,634,281
|
|
20240607,112600,32009726,635,635,635,635,0
|
|
20240607,112500,32009726,635,635,635,635,0
|
|
20240607,112400,32009726,635,635,635,635,0
|
|
20240607,112300,32009726,635,635,635,635,0
|
|
20240607,112200,32009726,635,635,635,635,0
|
|
20240607,112100,32009726,635,635,635,635,0
|
|
20240607,112000,32009726,635,635,635,635,0
|
|
20240607,111900,32009726,635,635,635,635,0
|
|
20240607,111800,32009726,635,635,635,635,1
|
|
20240607,111700,32009091,634,634,634,634,0
|
|
20240607,111600,32009091,634,634,634,634,0
|
|
20240607,111500,32009091,634,634,634,634,0
|
|
20240607,111400,32009091,634,634,634,634,0
|
|
20240607,111300,32009091,634,634,634,634,0
|
|
20240607,111200,32009091,634,634,634,634,831
|
|
20240607,111100,31482237,634,634,634,634,0
|
|
20240607,111000,31482237,634,634,634,634,273
|
|
20240607,110900,31309155,635,635,635,635,0
|
|
20240607,110800,31309155,635,635,635,635,0
|
|
20240607,110700,31309155,635,635,635,635,0
|
|
20240607,110600,31309155,635,635,635,635,0
|
|
20240607,110500,31309155,635,635,635,635,0
|
|
20240607,110400,31309155,635,635,635,635,0
|
|
20240607,110300,31309155,635,635,635,635,0
|
|
20240607,110200,31309155,635,635,635,635,0
|
|
20240607,110100,31309155,635,635,635,635,100
|
|
20240607,110000,31245655,635,635,635,635,400
|
|
20240607,105900,30991655,635,635,635,635,200
|
|
20240607,105800,30864655,635,635,635,635,0
|
|
20240607,105700,30864655,635,635,635,635,300
|
|
20240607,105600,30674155,634,634,634,634,0
|
|
20240607,105500,30674155,634,634,634,634,0
|
|
20240607,105400,30674155,634,634,634,634,0
|
|
20240607,105300,30674155,634,634,634,634,273
|
|
20240607,105200,30501073,635,635,635,635,0
|
|
20240607,105100,30501073,635,634,635,634,73
|
|
20240607,105000,30454735,634,634,634,634,119
|
|
20240607,104900,30379289,634,634,634,634,0
|
|
20240607,104800,30379289,634,634,634,634,0
|
|
20240607,104700,30379289,634,634,634,634,0
|
|
20240607,104600,30379289,634,634,634,634,0
|
|
20240607,104500,30379289,634,634,634,634,1
|
|
20240607,104400,30378655,635,635,635,635,0
|
|
20240607,104300,30378655,635,635,635,635,0
|
|
20240607,104200,30378655,635,635,635,635,0
|
|
20240607,104100,30378655,635,635,635,635,9
|
|
20240607,104000,30372940,634,634,634,634,0
|
|
20240607,103900,30372940,634,634,634,634,0
|
|
20240607,103800,30372940,634,634,634,634,0
|
|
20240607,103700,30372940,634,634,634,634,0
|
|
20240607,103600,30372940,634,634,634,634,766
|
|
20240607,103500,29887296,635,635,635,635,0
|
|
20240607,103400,29887296,635,635,635,635,15
|
|
20240607,103300,29877771,636,633,636,633,56
|
|
20240607,103200,29842306,633,633,633,633,100
|
|
20240607,103100,29779006,633,633,633,633,0
|
|
20240607,103000,29779006,633,633,633,633,0
|
|
20240607,102900,29779006,633,633,633,633,1
|
|
20240607,102800,29778373,635,635,635,635,0
|
|
20240607,102700,29778373,635,635,635,635,0
|
|
20240607,102600,29778373,635,635,635,635,0
|
|
20240607,102500,29778373,635,635,635,635,0
|
|
20240607,102400,29778373,635,635,635,635,0
|
|
20240607,102300,29778373,635,635,635,635,1
|
|
20240607,102200,29777738,635,636,636,635,600
|
|
20240607,102100,29396238,635,635,636,634,75
|
|
20240607,102000,29348652,633,633,633,633,0
|
|
20240607,101900,29348652,633,634,634,633,273
|
|
20240607,101800,29175719,634,634,634,634,0
|
|
20240607,101700,29175719,634,634,634,634,0
|
|
20240607,101600,29175719,634,634,634,634,1
|
|
20240607,101500,29175085,634,634,634,634,1
|
|
20240607,101400,29174451,634,634,634,634,0
|
|
20240607,101300,29174451,634,634,634,634,1
|
|
20240607,101200,29173817,635,635,635,635,0
|
|
20240607,101100,29173817,635,635,635,635,0
|
|
20240607,101000,29173817,635,635,635,635,0
|
|
20240607,100900,29173817,635,634,635,634,3
|
|
20240607,100800,29171914,632,632,632,632,0
|
|
20240607,100700,29171914,632,632,632,632,0
|
|
20240607,100600,29171914,632,632,632,632,0
|
|
20240607,100500,29171914,632,632,632,632,0
|
|
20240607,100400,29171914,632,632,632,632,0
|
|
20240607,100300,29171914,632,632,632,632,1
|
|
20240607,100200,29171282,634,632,634,632,274
|
|
20240607,100100,28998112,633,633,633,633,1
|
|
20240607,100000,28997479,632,632,632,632,0
|
|
20240607,095900,28997479,632,633,635,632,2054
|
|
20240607,095800,27695186,632,632,632,632,0
|
|
20240607,095700,27695186,632,632,632,632,0
|
|
20240607,095600,27695186,632,632,632,632,0
|
|
20240607,095500,27695186,632,632,632,632,0
|
|
20240607,095400,27695186,632,632,632,632,1
|
|
20240607,095300,27694554,632,632,632,632,0
|
|
20240607,095200,27694554,632,632,632,632,1
|
|
20240607,095100,27693922,633,633,633,633,2
|
|
20240607,095000,27692656,632,632,632,632,0
|
|
20240607,094900,27692656,632,632,632,632,220
|
|
20240607,094800,27553616,634,634,634,634,1
|
|
20240607,094700,27552982,633,633,633,633,1
|
|
20240607,094600,27552349,634,634,634,634,105
|
|
20240607,094500,27485779,634,635,635,634,274
|
|
20240607,094400,27312062,634,634,634,634,0
|
|
20240607,094300,27312062,634,634,634,634,0
|
|
20240607,094200,27312062,634,634,634,634,6
|
|
20240607,094100,27308258,634,634,634,634,0
|
|
20240607,094000,27308258,634,634,634,634,3
|
|
20240607,093900,27306356,634,634,634,634,0
|
|
20240607,093800,27306356,634,634,634,634,0
|
|
20240607,093700,27306356,634,631,634,631,511
|
|
20240607,093600,26982387,634,634,634,634,0
|
|
20240607,093500,26982387,634,634,634,634,0
|
|
20240607,093400,26982387,634,634,634,633,2713
|
|
20240607,093300,25262347,634,636,636,634,2
|
|
20240607,093200,25261077,638,637,639,637,6483
|
|
20240607,093100,21122136,638,635,638,635,6000
|
|
20240607,093000,17296980,634,634,634,634,0
|
|
20240607,092900,17296980,634,634,634,634,0
|
|
20240607,092800,17296980,634,634,634,634,903
|
|
20240607,092700,16724478,634,632,634,632,4506
|
|
20240607,092600,13868965,631,631,631,631,0
|
|
20240607,092500,13868965,631,632,632,631,15
|
|
20240607,092400,13859486,631,631,632,631,388
|
|
20240607,092300,13614639,633,633,633,633,0
|
|
20240607,092200,13614639,633,632,633,632,500
|
|
20240607,092100,13298151,631,631,631,631,0
|
|
20240607,092000,13298151,631,631,631,631,1
|
|
20240607,091900,13297520,637,637,637,637,0
|
|
20240607,091800,13297520,637,632,637,632,5
|
|
20240607,091700,13294346,631,631,632,631,2001
|
|
20240607,091600,12031714,632,632,632,632,0
|
|
20240607,091500,12031714,632,633,633,632,5000
|
|
20240607,091400,8871611,639,639,639,639,0
|
|
20240607,091300,8871611,639,633,639,633,5012
|
|
20240607,091200,5686365,632,632,632,632,2
|
|
20240607,091100,5685101,632,632,632,632,0
|
|
20240607,091000,5685101,632,634,634,632,3847
|
|
20240607,090900,3253766,633,633,633,633,9
|
|
20240607,090800,3248069,634,633,634,633,2
|
|
20240607,090700,3246802,633,633,633,633,0
|
|
20240607,090600,3246802,633,632,633,632,543
|
|
20240607,090500,2903215,632,632,632,632,0
|
|
20240607,090400,2903215,632,629,632,629,9
|
|
20240607,090300,2897548,628,632,632,628,91
|
|
20240607,090200,2840396,632,632,632,632,81
|
|
20240607,090100,2789204,632,632,632,632,2
|
|
20240607,090000,2787940,628,630,630,628,1456
|