629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192600,249033816,886,886,886,886,7039
|
|
20240617,192500,249033816,886,886,886,886,0
|
|
20240617,192400,249033816,886,886,886,886,0
|
|
20240617,192300,249033816,886,886,886,886,0
|
|
20240617,192200,249033816,886,886,886,886,0
|
|
20240617,192100,249033816,886,886,886,886,0
|
|
20240617,192000,249033816,886,886,886,886,0
|
|
20240617,191900,249033816,886,886,886,886,0
|
|
20240617,191800,249033816,886,886,886,886,0
|
|
20240617,191700,249033816,886,886,886,886,0
|
|
20240617,191600,249033816,886,886,886,886,0
|
|
20240617,191500,249033816,886,886,886,886,0
|
|
20240617,191400,249033816,886,886,886,886,0
|
|
20240617,191300,249033816,886,886,886,886,0
|
|
20240617,191200,249033816,886,886,886,886,0
|
|
20240617,191100,249033816,886,886,886,886,0
|
|
20240617,191000,249033816,886,886,886,886,0
|
|
20240617,190900,249033816,886,886,886,886,0
|
|
20240617,190800,249033816,886,886,886,886,0
|
|
20240617,190700,249033816,886,886,886,886,0
|
|
20240617,190600,249033816,886,886,886,886,0
|
|
20240617,190500,249033816,886,886,886,886,0
|
|
20240617,190400,249033816,886,886,886,886,0
|
|
20240617,190300,249033816,886,886,886,886,0
|
|
20240617,190200,249033816,886,886,886,886,0
|
|
20240617,190100,249033816,886,886,886,886,0
|
|
20240617,190000,249033816,886,886,886,886,0
|
|
20240617,185900,249033816,886,886,886,886,0
|
|
20240617,185800,249033816,886,886,886,886,0
|
|
20240617,185700,249033816,886,886,886,886,0
|
|
20240617,185600,249033816,886,886,886,886,7039
|
|
20240617,185500,249033816,886,886,886,886,0
|
|
20240617,185400,249033816,886,886,886,886,0
|
|
20240617,185300,249033816,886,886,886,886,0
|
|
20240617,185200,249033816,886,886,886,886,0
|
|
20240617,185100,249033816,886,886,886,886,0
|
|
20240617,185000,249033816,886,886,886,886,0
|
|
20240617,184900,249033816,886,886,886,886,0
|
|
20240617,184800,249033816,886,886,886,886,0
|
|
20240617,184700,249033816,886,886,886,886,0
|
|
20240617,184600,249033816,886,886,886,886,0
|
|
20240617,184500,249033816,886,886,886,886,0
|
|
20240617,184400,249033816,886,886,886,886,0
|
|
20240617,184300,249033816,886,886,886,886,0
|
|
20240617,184200,249033816,886,886,886,886,0
|
|
20240617,184100,249033816,886,886,886,886,0
|
|
20240617,184000,249033816,886,886,886,886,0
|
|
20240617,183900,249033816,886,886,886,886,0
|
|
20240617,183800,249033816,886,886,886,886,0
|
|
20240617,183700,249033816,886,886,886,886,0
|
|
20240617,183600,249033816,886,886,886,886,0
|
|
20240617,183500,249033816,886,886,886,886,0
|
|
20240617,183400,249033816,886,886,886,886,0
|
|
20240617,183300,249033816,886,886,886,886,0
|
|
20240617,183200,249033816,886,886,886,886,0
|
|
20240617,183100,249033816,886,886,886,886,0
|
|
20240617,183000,249033816,886,886,886,886,0
|
|
20240617,182900,249033816,886,886,886,886,0
|
|
20240617,182800,249033816,886,886,886,886,0
|
|
20240617,182700,249033816,886,886,886,886,0
|
|
20240617,182600,249033816,886,886,886,886,7039
|
|
20240617,182500,249033816,886,886,886,886,0
|
|
20240617,182400,249033816,886,886,886,886,0
|
|
20240617,182300,249033816,886,886,886,886,0
|
|
20240617,182200,249033816,886,886,886,886,0
|
|
20240617,182100,249033816,886,886,886,886,0
|
|
20240617,182000,249033816,886,886,886,886,0
|
|
20240617,181900,249033816,886,886,886,886,0
|
|
20240617,181800,249033816,886,886,886,886,0
|
|
20240617,181700,249033816,886,886,886,886,0
|
|
20240617,181600,249033816,886,886,886,886,0
|
|
20240617,181500,249033816,886,886,886,886,0
|
|
20240617,181400,249033816,886,886,886,886,0
|
|
20240617,181300,249033816,886,886,886,886,0
|
|
20240617,181200,249033816,886,886,886,886,0
|
|
20240617,181100,249033816,886,886,886,886,0
|
|
20240617,181000,249033816,886,886,886,886,0
|
|
20240617,180900,249033816,886,886,886,886,0
|
|
20240617,180800,249033816,886,886,886,886,0
|
|
20240617,180700,249033816,886,886,886,886,0
|
|
20240617,180600,249033816,886,886,886,886,0
|
|
20240617,180500,249033816,886,886,886,886,0
|
|
20240617,180400,249033816,886,886,886,886,0
|
|
20240617,180300,249033816,886,886,886,886,0
|
|
20240617,180200,249033816,886,886,886,886,0
|
|
20240617,180100,249033816,886,886,886,886,0
|
|
20240617,180000,249033816,886,886,886,886,0
|
|
20240617,175900,249033816,886,886,886,886,0
|
|
20240617,175800,249033816,886,886,886,886,0
|
|
20240617,175700,249033816,886,886,886,886,0
|
|
20240617,175600,249033816,886,886,886,886,7039
|
|
20240617,175500,249033816,886,886,886,886,0
|
|
20240617,175400,249033816,886,886,886,886,0
|
|
20240617,175300,249033816,886,886,886,886,0
|
|
20240617,175200,249033816,886,886,886,886,0
|
|
20240617,175100,249033816,886,886,886,886,0
|
|
20240617,175000,249033816,886,886,886,886,0
|
|
20240617,174900,249033816,886,886,886,886,0
|
|
20240617,174800,249033816,886,886,886,886,0
|
|
20240617,174700,249033816,886,886,886,886,0
|
|
20240617,174600,249033816,886,886,886,886,0
|
|
20240617,174500,249033816,886,886,886,886,0
|
|
20240617,174400,249033816,886,886,886,886,0
|
|
20240617,174300,249033816,886,886,886,886,0
|
|
20240617,174200,249033816,886,886,886,886,0
|
|
20240617,174100,249033816,886,886,886,886,0
|
|
20240617,174000,249033816,886,886,886,886,0
|
|
20240617,173900,249033816,886,886,886,886,0
|
|
20240617,173800,249033816,886,886,886,886,0
|
|
20240617,173700,249033816,886,886,886,886,0
|
|
20240617,173600,249033816,886,886,886,886,0
|
|
20240617,173500,249033816,886,886,886,886,0
|
|
20240617,173400,249033816,886,886,886,886,0
|
|
20240617,173300,249033816,886,886,886,886,0
|
|
20240617,173200,249033816,886,886,886,886,0
|
|
20240617,173100,249033816,886,886,886,886,0
|
|
20240617,173000,249033816,886,886,886,886,0
|
|
20240617,172900,249033816,886,886,886,886,0
|
|
20240617,172800,249033816,886,886,886,886,0
|
|
20240617,172700,249033816,886,886,886,886,0
|
|
20240617,172600,249033816,886,886,886,886,7039
|
|
20240617,172500,249033816,886,886,886,886,0
|
|
20240617,172400,249033816,886,886,886,886,0
|
|
20240617,172300,249033816,886,886,886,886,0
|
|
20240617,172200,249033816,886,886,886,886,0
|
|
20240617,172100,249033816,886,886,886,886,0
|
|
20240617,172000,249033816,886,886,886,886,0
|
|
20240617,171900,249033816,886,886,886,886,0
|
|
20240617,171800,249033816,886,886,886,886,0
|
|
20240617,171700,249033816,886,886,886,886,0
|
|
20240617,171600,249033816,886,886,886,886,0
|
|
20240617,171500,249033816,886,886,886,886,0
|
|
20240617,171400,249033816,886,886,886,886,0
|
|
20240617,171300,249033816,886,886,886,886,0
|
|
20240617,171200,249033816,886,886,886,886,0
|
|
20240617,171100,249033816,886,886,886,886,0
|
|
20240617,171000,249033816,886,886,886,886,0
|
|
20240617,170900,249033816,886,886,886,886,0
|
|
20240617,170800,249033816,886,886,886,886,0
|
|
20240617,170700,249033816,886,886,886,886,0
|
|
20240617,170600,249033816,886,886,886,886,0
|
|
20240617,170500,249033816,886,886,886,886,0
|
|
20240617,170400,249033816,886,886,886,886,0
|
|
20240617,170300,249033816,886,886,886,886,0
|
|
20240617,170200,249033816,886,886,886,886,0
|
|
20240617,170100,249033816,886,886,886,886,0
|
|
20240617,170000,249033816,886,886,886,886,0
|
|
20240617,165900,249033816,886,886,886,886,0
|
|
20240617,165800,249033816,886,886,886,886,0
|
|
20240617,165700,249033816,886,886,886,886,0
|
|
20240617,165600,249033816,886,886,886,886,7039
|
|
20240617,165500,249033816,886,886,886,886,0
|
|
20240617,165400,249033816,886,886,886,886,0
|
|
20240617,165300,249033816,886,886,886,886,0
|
|
20240617,165200,249033816,886,886,886,886,0
|
|
20240617,165100,249033816,886,886,886,886,0
|
|
20240617,165000,249033816,886,886,886,886,0
|
|
20240617,164900,249033816,886,886,886,886,0
|
|
20240617,164800,249033816,886,886,886,886,0
|
|
20240617,164700,249033816,886,886,886,886,0
|
|
20240617,164600,249033816,886,886,886,886,0
|
|
20240617,164500,249033816,886,886,886,886,0
|
|
20240617,164400,249033816,886,886,886,886,0
|
|
20240617,164300,249033816,886,886,886,886,0
|
|
20240617,164200,249033816,886,886,886,886,0
|
|
20240617,164100,249033816,886,886,886,886,0
|
|
20240617,164000,249033816,886,886,886,886,0
|
|
20240617,163900,249033816,886,886,886,886,0
|
|
20240617,163800,249033816,886,886,886,886,0
|
|
20240617,163700,249033816,886,886,886,886,0
|
|
20240617,163600,249033816,886,886,886,886,0
|
|
20240617,163500,249033816,886,886,886,886,0
|
|
20240617,163400,249033816,886,886,886,886,0
|
|
20240617,163300,249033816,886,886,886,886,0
|
|
20240617,163200,249033816,886,886,886,886,0
|
|
20240617,163100,249033816,886,886,886,886,0
|
|
20240617,163000,249033816,886,886,886,886,0
|
|
20240617,162900,249033816,886,886,886,886,0
|
|
20240617,162800,249033816,886,886,886,886,0
|
|
20240617,162700,249033816,886,886,886,886,0
|
|
20240617,162600,249033816,886,886,886,886,7039
|
|
20240617,162500,249033816,886,886,886,886,0
|
|
20240617,162400,249033816,886,886,886,886,0
|
|
20240617,162300,249033816,886,886,886,886,0
|
|
20240617,162200,249033816,886,886,886,886,0
|
|
20240617,162100,249033816,886,886,886,886,0
|
|
20240617,162000,249033816,886,886,886,886,0
|
|
20240617,161900,249033816,886,886,886,886,0
|
|
20240617,161800,249033816,886,886,886,886,0
|
|
20240617,161700,249033816,886,886,886,886,0
|
|
20240617,161600,249033816,886,886,886,886,0
|
|
20240617,161500,249033816,886,886,886,886,0
|
|
20240617,161400,249033816,886,886,886,886,0
|
|
20240617,161300,249033816,886,886,886,886,0
|
|
20240617,161200,249033816,886,886,886,886,0
|
|
20240617,161100,249033816,886,886,886,886,0
|
|
20240617,161000,249033816,886,886,886,886,0
|
|
20240617,160900,249033816,886,886,886,886,0
|
|
20240617,160800,249033816,886,886,886,886,0
|
|
20240617,160700,249033816,886,886,886,886,0
|
|
20240617,160600,249033816,886,886,886,886,0
|
|
20240617,160500,249033816,886,886,886,886,0
|
|
20240617,160400,249033816,886,886,886,886,0
|
|
20240617,160300,249033816,886,886,886,886,0
|
|
20240617,160200,249033816,886,886,886,886,0
|
|
20240617,160100,249033816,886,886,886,886,0
|
|
20240617,160000,249033816,886,886,886,886,0
|
|
20240617,155900,249033816,886,886,886,886,0
|
|
20240617,155800,249033816,886,886,886,886,0
|
|
20240617,155700,249033816,886,886,886,886,0
|
|
20240617,155600,249033816,886,886,886,886,7039
|
|
20240617,155500,249033816,886,886,886,886,0
|
|
20240617,155400,249033816,886,886,886,886,0
|
|
20240617,155300,249033816,886,886,886,886,0
|
|
20240617,155200,249033816,886,886,886,886,0
|
|
20240617,155100,249033816,886,886,886,886,0
|
|
20240617,155000,249033816,886,886,886,886,0
|
|
20240617,154900,249033816,886,886,886,886,0
|
|
20240617,154800,249033816,886,886,886,886,0
|
|
20240617,154700,249033816,886,886,886,886,0
|
|
20240617,154600,249033816,886,886,886,886,0
|
|
20240617,154500,249033816,886,886,886,886,0
|
|
20240617,154400,249033816,886,886,886,886,0
|
|
20240617,154300,249033816,886,886,886,886,0
|
|
20240617,154200,249033816,886,886,886,886,0
|
|
20240617,154100,249033816,886,886,886,886,0
|
|
20240617,154000,249033816,886,886,886,886,0
|
|
20240617,153900,249033816,886,886,886,886,0
|
|
20240617,153800,249033816,886,886,886,886,0
|
|
20240617,153700,249033816,886,886,886,886,0
|
|
20240617,153600,249033816,886,886,886,886,0
|
|
20240617,153500,249033816,886,886,886,886,0
|
|
20240617,153400,249033816,886,886,886,886,0
|
|
20240617,153300,249033816,886,886,886,886,0
|
|
20240617,153200,249033816,886,886,886,886,0
|
|
20240617,153100,249033816,886,886,886,886,0
|
|
20240617,153000,249033816,886,886,886,886,7039
|
|
20240617,152900,242797262,897,897,897,897,0
|
|
20240617,152800,242797262,897,897,897,897,0
|
|
20240617,152700,242797262,897,897,897,897,0
|
|
20240617,152600,242797262,897,897,897,897,0
|
|
20240617,152500,242797262,897,897,897,897,0
|
|
20240617,152400,242797262,897,897,897,897,0
|
|
20240617,152300,242797262,897,897,897,897,0
|
|
20240617,152200,242797262,897,897,897,897,0
|
|
20240617,152100,242797262,897,897,897,897,0
|
|
20240617,152000,242797262,897,897,897,897,0
|
|
20240617,151900,242797262,897,897,898,897,882
|
|
20240617,151800,242005255,899,895,899,895,2540
|
|
20240617,151700,239730412,893,893,893,893,2228
|
|
20240617,151600,237740808,896,896,896,896,0
|
|
20240617,151500,237740808,896,896,896,896,1
|
|
20240617,151400,237739912,896,891,896,891,740
|
|
20240617,151300,237079221,891,890,891,887,3068
|
|
20240617,151200,234348227,890,890,890,890,470
|
|
20240617,151100,233929927,890,890,890,890,10
|
|
20240617,151000,233921027,890,891,891,885,4004
|
|
20240617,150900,230377218,890,892,892,890,1549
|
|
20240617,150800,228997708,892,891,892,891,1123
|
|
20240617,150700,227997114,890,890,890,890,0
|
|
20240617,150600,227997114,890,890,890,890,1329
|
|
20240617,150500,226814304,890,890,890,890,201
|
|
20240617,150400,226635414,885,890,890,885,3166
|
|
20240617,150300,223831589,890,890,890,890,4
|
|
20240617,150200,223828029,890,890,890,890,493
|
|
20240617,150100,223389259,891,890,891,890,1789
|
|
20240617,150000,221796327,890,890,890,890,16
|
|
20240617,145900,221782087,891,891,891,890,1722
|
|
20240617,145800,220249101,891,891,891,891,0
|
|
20240617,145700,220249101,891,891,891,891,0
|
|
20240617,145600,220249101,891,891,891,891,88
|
|
20240617,145500,220170693,891,890,891,890,2001
|
|
20240617,145400,218387803,891,890,891,890,1191
|
|
20240617,145300,217327812,891,891,891,891,0
|
|
20240617,145200,217327812,891,891,891,891,0
|
|
20240617,145100,217327812,891,891,891,891,208
|
|
20240617,145000,217142484,891,891,891,891,5
|
|
20240617,144900,217138029,891,891,891,891,21
|
|
20240617,144800,217119318,891,891,891,891,0
|
|
20240617,144700,217119318,891,891,891,891,500
|
|
20240617,144600,216673818,891,891,891,890,727
|
|
20240617,144500,216026063,891,891,891,891,952
|
|
20240617,144400,215177831,886,886,886,886,8
|
|
20240617,144300,215170743,891,886,891,885,6457
|
|
20240617,144200,209432628,886,891,891,886,501
|
|
20240617,144100,208988737,885,885,885,885,1
|
|
20240617,144000,208987852,885,886,891,885,2122
|
|
20240617,143900,207104427,890,891,891,890,41
|
|
20240617,143800,207067906,892,889,892,889,612
|
|
20240617,143700,206522348,886,889,889,886,2816
|
|
20240617,143600,204023161,893,893,893,893,100
|
|
20240617,143500,203933861,893,893,893,889,19
|
|
20240617,143400,203916962,889,893,893,889,12
|
|
20240617,143300,203906286,889,889,889,889,452
|
|
20240617,143200,203504458,889,890,893,889,2616
|
|
20240617,143100,201178215,890,893,893,890,191
|
|
20240617,143000,201007916,893,890,893,890,1157
|
|
20240617,142900,199974962,894,894,894,894,12
|
|
20240617,142800,199964234,894,894,894,894,11
|
|
20240617,142700,199954400,894,894,894,889,3212
|
|
20240617,142600,197097877,894,894,894,894,0
|
|
20240617,142500,197097877,894,894,894,889,474
|
|
20240617,142400,196676481,894,898,898,889,5069
|
|
20240617,142300,192168254,900,897,900,895,34
|
|
20240617,142200,192137777,900,893,900,890,2597
|
|
20240617,142100,189824686,901,901,901,901,5
|
|
20240617,142000,189820181,901,901,902,892,2805
|
|
20240617,141900,187317807,901,901,901,901,4
|
|
20240617,141800,187314203,902,901,902,901,60
|
|
20240617,141700,187260116,902,902,905,900,320
|
|
20240617,141600,186971041,900,896,903,889,2074
|
|
20240617,141500,185119928,896,905,905,888,23464
|
|
20240617,141400,164214733,905,904,905,896,51036
|
|
20240617,141300,118344237,904,904,904,904,0
|
|
20240617,141200,118344237,904,904,904,904,46
|
|
20240617,141100,118302653,903,903,903,903,0
|
|
20240617,141000,118302653,903,903,903,903,0
|
|
20240617,140900,118302653,903,905,905,903,2100
|
|
20240617,140800,116404991,905,905,905,905,0
|
|
20240617,140700,116404991,905,906,906,905,700
|
|
20240617,140600,115771308,905,906,906,905,86
|
|
20240617,140500,115693460,906,906,906,906,0
|
|
20240617,140400,115693460,906,911,911,905,2353
|
|
20240617,140300,113560455,908,908,908,908,0
|
|
20240617,140200,113560455,908,908,908,908,0
|
|
20240617,140100,113560455,908,908,908,908,43
|
|
20240617,140000,113521411,911,908,911,908,54
|
|
20240617,135900,113472376,912,912,912,912,0
|
|
20240617,135800,113472376,912,912,912,912,4
|
|
20240617,135700,113468728,912,912,912,908,25
|
|
20240617,135600,113446016,908,908,908,908,0
|
|
20240617,135500,113446016,908,908,908,908,502
|
|
20240617,135400,112990200,908,908,908,908,1
|
|
20240617,135300,112989292,913,913,913,913,0
|
|
20240617,135200,112989292,913,913,913,913,0
|
|
20240617,135100,112989292,913,913,913,913,0
|
|
20240617,135000,112989292,913,913,913,913,0
|
|
20240617,134900,112989292,913,913,913,913,0
|
|
20240617,134800,112989292,913,913,913,913,1
|
|
20240617,134700,112988379,913,913,913,913,0
|
|
20240617,134600,112988379,913,913,913,913,0
|
|
20240617,134500,112988379,913,913,913,913,1
|
|
20240617,134400,112987466,913,910,913,910,4
|
|
20240617,134300,112983820,914,914,914,914,0
|
|
20240617,134200,112983820,914,914,914,914,0
|
|
20240617,134100,112983820,914,914,914,914,0
|
|
20240617,134000,112983820,914,914,914,914,0
|
|
20240617,133900,112983820,914,913,914,913,11
|
|
20240617,133800,112973776,910,910,910,910,0
|
|
20240617,133700,112973776,910,910,910,910,0
|
|
20240617,133600,112973776,910,910,910,910,0
|
|
20240617,133500,112973776,910,910,910,910,0
|
|
20240617,133400,112973776,910,911,911,910,398
|
|
20240617,133300,112611249,911,911,911,911,0
|
|
20240617,133200,112611249,911,911,911,911,0
|
|
20240617,133100,112611249,911,911,911,911,78
|
|
20240617,133000,112540191,911,911,911,911,50
|
|
20240617,132900,112494641,911,911,911,911,50
|
|
20240617,132800,112449091,911,911,911,911,0
|
|
20240617,132700,112449091,911,911,911,911,0
|
|
20240617,132600,112449091,911,911,913,911,472
|
|
20240617,132500,112018437,913,909,913,909,1813
|
|
20240617,132400,110370408,909,909,909,909,11
|
|
20240617,132300,110360409,909,909,909,909,2
|
|
20240617,132200,110358591,909,909,909,909,4
|
|
20240617,132100,110354955,909,909,909,909,1
|
|
20240617,132000,110354046,905,906,906,905,11951
|
|
20240617,131900,99537119,914,914,914,914,0
|
|
20240617,131800,99537119,914,913,914,913,47
|
|
20240617,131700,99494207,905,905,905,905,0
|
|
20240617,131600,99494207,905,907,907,905,2000
|
|
20240617,131500,97683201,905,905,905,905,0
|
|
20240617,131400,97683201,905,910,910,905,3000
|
|
20240617,131300,94966828,915,915,915,915,0
|
|
20240617,131200,94966828,915,915,915,915,0
|
|
20240617,131100,94966828,915,915,915,915,0
|
|
20240617,131000,94966828,915,915,915,915,0
|
|
20240617,130900,94966828,915,915,915,915,1
|
|
20240617,130800,94965913,906,910,910,906,5000
|
|
20240617,130700,90430543,913,913,913,913,59
|
|
20240617,130600,90376676,913,913,913,913,141
|
|
20240617,130500,90247943,915,915,915,915,0
|
|
20240617,130400,90247943,915,915,915,915,200
|
|
20240617,130300,90064943,915,915,915,915,500
|
|
20240617,130200,89607443,915,914,915,914,300
|
|
20240617,130100,89333151,914,914,914,914,0
|
|
20240617,130000,89333151,914,914,914,914,5
|
|
20240617,125900,89328581,909,909,909,909,0
|
|
20240617,125800,89328581,909,911,911,909,2639
|
|
20240617,125700,86926596,914,914,914,914,500
|
|
20240617,125600,86469596,914,914,914,914,1001
|
|
20240617,125500,85554682,914,914,914,914,0
|
|
20240617,125400,85554682,914,914,914,914,0
|
|
20240617,125300,85554682,914,914,914,914,1
|
|
20240617,125200,85553768,914,914,914,914,0
|
|
20240617,125100,85553768,914,914,914,914,0
|
|
20240617,125000,85553768,914,914,914,914,26
|
|
20240617,124900,85530004,914,910,914,910,7907
|
|
20240617,124800,78334607,910,912,912,910,3400
|
|
20240617,124700,75237088,912,912,912,912,11
|
|
20240617,124600,75227056,912,912,912,912,0
|
|
20240617,124500,75227056,912,912,912,912,0
|
|
20240617,124400,75227056,912,912,912,912,546
|
|
20240617,124300,74729104,915,915,915,915,0
|
|
20240617,124200,74729104,915,915,915,915,5
|
|
20240617,124100,74724529,915,915,915,915,10
|
|
20240617,124000,74715379,915,915,915,915,0
|
|
20240617,123900,74715379,915,915,915,915,0
|
|
20240617,123800,74715379,915,915,915,915,0
|
|
20240617,123700,74715379,915,915,915,915,0
|
|
20240617,123600,74715379,915,915,915,915,10
|
|
20240617,123500,74706229,911,911,911,911,0
|
|
20240617,123400,74706229,911,911,911,911,0
|
|
20240617,123300,74706229,911,911,911,911,0
|
|
20240617,123200,74706229,911,911,915,911,873
|
|
20240617,123100,73910922,910,910,910,910,0
|
|
20240617,123000,73910922,910,910,910,910,0
|
|
20240617,122900,73910922,910,910,910,910,0
|
|
20240617,122800,73910922,910,910,910,910,0
|
|
20240617,122700,73910922,910,910,910,910,0
|
|
20240617,122600,73910922,910,910,910,910,0
|
|
20240617,122500,73910922,910,910,910,910,0
|
|
20240617,122400,73910922,910,910,910,910,0
|
|
20240617,122300,73910922,910,912,912,910,10000
|
|
20240617,122200,64807029,913,913,913,913,0
|
|
20240617,122100,64807029,913,913,913,913,1
|
|
20240617,122000,64806116,917,917,917,917,0
|
|
20240617,121900,64806116,917,917,917,917,0
|
|
20240617,121800,64806116,917,917,917,917,0
|
|
20240617,121700,64806116,917,915,917,915,110
|
|
20240617,121600,64705463,912,913,913,912,680
|
|
20240617,121500,64085007,915,915,915,915,5
|
|
20240617,121400,64080432,913,913,913,913,0
|
|
20240617,121300,64080432,913,914,914,913,316
|
|
20240617,121200,63791921,915,915,915,915,0
|
|
20240617,121100,63791921,915,915,915,915,0
|
|
20240617,121000,63791921,915,915,915,915,0
|
|
20240617,120900,63791921,915,915,915,915,1
|
|
20240617,120800,63791006,916,916,916,916,0
|
|
20240617,120700,63791006,916,916,916,916,0
|
|
20240617,120600,63791006,916,916,916,916,0
|
|
20240617,120500,63791006,916,916,916,916,0
|
|
20240617,120400,63791006,916,916,916,916,0
|
|
20240617,120300,63791006,916,916,916,916,0
|
|
20240617,120200,63791006,916,916,916,916,0
|
|
20240617,120100,63791006,916,916,916,916,0
|
|
20240617,120000,63791006,916,916,916,916,0
|
|
20240617,115900,63791006,916,916,916,916,0
|
|
20240617,115800,63791006,916,916,916,916,0
|
|
20240617,115700,63791006,916,916,916,916,0
|
|
20240617,115600,63791006,916,916,916,916,0
|
|
20240617,115500,63791006,916,916,916,916,0
|
|
20240617,115400,63791006,916,916,916,915,3
|
|
20240617,115300,63788259,914,914,914,914,1
|
|
20240617,115200,63787345,916,916,916,916,1
|
|
20240617,115100,63786429,914,914,914,914,0
|
|
20240617,115000,63786429,914,914,914,914,96
|
|
20240617,114900,63698685,914,914,914,914,4
|
|
20240617,114800,63695029,913,913,913,913,0
|
|
20240617,114700,63695029,913,913,913,913,2493
|
|
20240617,114600,61418920,912,920,920,912,4181
|
|
20240617,114500,57598902,925,925,925,925,0
|
|
20240617,114400,57598902,925,925,925,925,0
|
|
20240617,114300,57598902,925,916,925,916,1953
|
|
20240617,114200,55806972,913,913,913,913,2000
|
|
20240617,114100,53980972,913,913,913,913,1
|
|
20240617,114000,53980059,913,913,913,913,1
|
|
20240617,113900,53979146,913,913,913,913,10
|
|
20240617,113800,53970016,913,913,913,913,0
|
|
20240617,113700,53970016,913,913,913,913,50
|
|
20240617,113600,53924366,917,917,917,917,0
|
|
20240617,113500,53924366,917,917,917,917,0
|
|
20240617,113400,53924366,917,917,917,917,0
|
|
20240617,113300,53924366,917,917,917,917,0
|
|
20240617,113200,53924366,917,917,917,917,0
|
|
20240617,113100,53924366,917,917,917,917,0
|
|
20240617,113000,53924366,917,914,917,912,4010
|
|
20240617,112900,50263105,919,915,919,914,102
|
|
20240617,112800,50169866,918,918,918,918,0
|
|
20240617,112700,50169866,918,918,918,918,0
|
|
20240617,112600,50169866,918,918,918,918,0
|
|
20240617,112500,50169866,918,918,918,918,1
|
|
20240617,112400,50168948,914,914,914,914,0
|
|
20240617,112300,50168948,914,914,914,914,0
|
|
20240617,112200,50168948,914,914,914,914,0
|
|
20240617,112100,50168948,914,915,915,914,1000
|
|
20240617,112000,49254326,918,918,918,918,0
|
|
20240617,111900,49254326,918,918,918,918,0
|
|
20240617,111800,49254326,918,918,918,918,1
|
|
20240617,111700,49253408,915,915,915,915,0
|
|
20240617,111600,49253408,915,916,916,915,711
|
|
20240617,111500,48602768,915,915,915,915,0
|
|
20240617,111400,48602768,915,916,916,915,1211
|
|
20240617,111300,47494646,916,917,917,916,1935
|
|
20240617,111200,45721923,917,917,917,917,0
|
|
20240617,111100,45721923,917,917,917,917,0
|
|
20240617,111000,45721923,917,917,917,917,1
|
|
20240617,110900,45721006,917,920,920,917,10
|
|
20240617,110800,45711833,926,926,926,926,0
|
|
20240617,110700,45711833,926,917,926,917,1416
|
|
20240617,110600,44413047,920,920,920,920,7
|
|
20240617,110500,44406607,922,922,922,922,0
|
|
20240617,110400,44406607,922,922,922,922,0
|
|
20240617,110300,44406607,922,922,922,922,0
|
|
20240617,110200,44406607,922,922,922,922,0
|
|
20240617,110100,44406607,922,922,922,922,0
|
|
20240617,110000,44406607,922,922,922,922,0
|
|
20240617,105900,44406607,922,922,922,922,0
|
|
20240617,105800,44406607,922,922,922,922,0
|
|
20240617,105700,44406607,922,922,922,922,0
|
|
20240617,105600,44406607,922,922,922,922,0
|
|
20240617,105500,44406607,922,922,922,922,1
|
|
20240617,105400,44405685,917,917,917,917,0
|
|
20240617,105300,44405685,917,917,917,917,0
|
|
20240617,105200,44405685,917,917,917,917,0
|
|
20240617,105100,44405685,917,917,917,917,0
|
|
20240617,105000,44405685,917,917,917,917,17
|
|
20240617,104900,44390096,917,917,917,917,0
|
|
20240617,104800,44390096,917,917,917,917,0
|
|
20240617,104700,44390096,917,917,917,917,819
|
|
20240617,104600,43639073,917,917,917,917,0
|
|
20240617,104500,43639073,917,917,917,917,0
|
|
20240617,104400,43639073,917,917,917,917,0
|
|
20240617,104300,43639073,917,919,922,917,1455
|
|
20240617,104200,42304732,920,920,920,920,0
|
|
20240617,104100,42304732,920,920,920,920,0
|
|
20240617,104000,42304732,920,920,920,920,0
|
|
20240617,103900,42304732,920,920,920,920,0
|
|
20240617,103800,42304732,920,917,920,917,1609
|
|
20240617,103700,40828928,917,919,919,917,586
|
|
20240617,103600,40291525,919,920,920,919,109
|
|
20240617,103500,40191281,926,926,926,926,0
|
|
20240617,103400,40191281,926,926,926,926,0
|
|
20240617,103300,40191281,926,926,926,926,1
|
|
20240617,103200,40190355,920,920,920,920,0
|
|
20240617,103100,40190355,920,920,920,920,0
|
|
20240617,103000,40190355,920,921,921,920,2
|
|
20240617,102900,40188514,926,926,926,926,0
|
|
20240617,102800,40188514,926,926,926,926,0
|
|
20240617,102700,40188514,926,926,926,926,0
|
|
20240617,102600,40188514,926,926,926,926,0
|
|
20240617,102500,40188514,926,926,926,926,0
|
|
20240617,102400,40188514,926,926,926,926,100
|
|
20240617,102300,40095914,927,927,927,927,0
|
|
20240617,102200,40095914,927,927,927,927,0
|
|
20240617,102100,40095914,927,927,927,927,0
|
|
20240617,102000,40095914,927,927,927,927,0
|
|
20240617,101900,40095914,927,926,927,926,10
|
|
20240617,101800,40086653,922,926,926,921,3
|
|
20240617,101700,40083884,927,927,927,927,0
|
|
20240617,101600,40083884,927,927,927,927,0
|
|
20240617,101500,40083884,927,920,927,920,2001
|
|
20240617,101400,38242957,927,927,927,927,0
|
|
20240617,101300,38242957,927,927,927,927,0
|
|
20240617,101200,38242957,927,927,927,927,0
|
|
20240617,101100,38242957,927,927,927,927,0
|
|
20240617,101000,38242957,927,924,927,924,5
|
|
20240617,100900,38238328,923,922,923,922,2
|
|
20240617,100800,38236483,921,916,921,916,5825
|
|
20240617,100700,32900654,917,917,917,916,166
|
|
20240617,100600,32748575,918,918,918,917,271
|
|
20240617,100500,32499923,918,918,918,918,0
|
|
20240617,100400,32499923,918,919,919,918,41
|
|
20240617,100300,32462254,920,920,920,920,25
|
|
20240617,100200,32439254,918,922,925,917,2605
|
|
20240617,100100,30047300,923,923,923,923,0
|
|
20240617,100000,30047300,923,923,923,923,20
|
|
20240617,095900,30028840,922,922,922,922,0
|
|
20240617,095800,30028840,922,922,922,922,22
|
|
20240617,095700,30008556,922,922,922,922,10
|
|
20240617,095600,29999336,922,922,922,922,102
|
|
20240617,095500,29905292,922,922,922,922,8
|
|
20240617,095400,29897916,923,923,923,923,0
|
|
20240617,095300,29897916,923,923,923,923,1
|
|
20240617,095200,29896993,922,922,922,922,0
|
|
20240617,095100,29896993,922,922,922,922,0
|
|
20240617,095000,29896993,922,922,922,922,0
|
|
20240617,094900,29896993,922,919,922,919,10298
|
|
20240617,094800,20431631,919,919,919,919,104
|
|
20240617,094700,20336055,919,919,919,919,0
|
|
20240617,094600,20336055,919,919,919,919,0
|
|
20240617,094500,20336055,919,919,919,919,1
|
|
20240617,094400,20335136,918,921,921,918,1835
|
|
20240617,094300,18648385,921,923,923,919,317
|
|
20240617,094200,18356428,924,925,925,924,2
|
|
20240617,094100,18354579,927,922,927,922,11
|
|
20240617,094000,18344432,927,927,927,927,300
|
|
20240617,093900,18066332,927,927,927,927,106
|
|
20240617,093800,17968070,927,927,927,927,90
|
|
20240617,093700,17884640,927,922,927,918,143
|
|
20240617,093600,17752864,926,926,926,926,0
|
|
20240617,093500,17752864,926,926,926,926,0
|
|
20240617,093400,17752864,926,926,926,926,5
|
|
20240617,093300,17748234,926,926,926,926,50
|
|
20240617,093200,17701934,929,929,929,929,0
|
|
20240617,093100,17701934,929,929,929,929,7
|
|
20240617,093000,17695431,928,925,928,925,198
|
|
20240617,092900,17512010,925,925,925,925,1
|
|
20240617,092800,17511085,918,918,918,918,0
|
|
20240617,092700,17511085,918,918,918,918,419
|
|
20240617,092600,17126443,917,921,921,917,2890
|
|
20240617,092500,14474983,930,930,930,930,0
|
|
20240617,092400,14474983,930,930,930,930,0
|
|
20240617,092300,14474983,930,930,930,930,0
|
|
20240617,092200,14474983,930,930,930,930,0
|
|
20240617,092100,14474983,930,928,930,928,2
|
|
20240617,092000,14473125,917,925,925,917,1700
|
|
20240617,091900,12912895,934,934,934,934,0
|
|
20240617,091800,12912895,934,934,934,934,0
|
|
20240617,091700,12912895,934,920,934,919,351
|
|
20240617,091600,12590258,919,926,926,919,201
|
|
20240617,091500,12405532,917,926,927,917,4863
|
|
20240617,091400,7911925,934,925,934,925,57
|
|
20240617,091300,7859191,927,937,937,927,209
|
|
20240617,091200,7665438,929,929,929,929,1
|
|
20240617,091100,7664509,939,939,939,939,1
|
|
20240617,091000,7663570,940,940,940,940,0
|
|
20240617,090900,7663570,940,940,940,940,0
|
|
20240617,090800,7663570,940,932,940,932,742
|
|
20240617,090700,6972006,932,930,932,930,392
|
|
20240617,090600,6607436,930,922,930,922,2000
|
|
20240617,090500,4755436,940,940,940,940,0
|
|
20240617,090400,4755436,940,940,941,921,1504
|
|
20240617,090300,3358783,940,940,940,940,0
|
|
20240617,090200,3358783,940,940,940,940,0
|
|
20240617,090100,3358783,940,931,940,931,2
|
|
20240617,090000,3356912,941,940,941,938,3572
|