627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192400,85834522,335,335,335,335,2490
|
|
20240621,192300,85834522,335,335,335,335,0
|
|
20240621,192200,85834522,335,335,335,335,0
|
|
20240621,192100,85834522,335,335,335,335,0
|
|
20240621,192000,85834522,335,335,335,335,0
|
|
20240621,191900,85834522,335,335,335,335,0
|
|
20240621,191800,85834522,335,335,335,335,0
|
|
20240621,191700,85834522,335,335,335,335,0
|
|
20240621,191600,85834522,335,335,335,335,0
|
|
20240621,191500,85834522,335,335,335,335,0
|
|
20240621,191400,85834522,335,335,335,335,0
|
|
20240621,191300,85834522,335,335,335,335,0
|
|
20240621,191200,85834522,335,335,335,335,0
|
|
20240621,191100,85834522,335,335,335,335,0
|
|
20240621,191000,85834522,335,335,335,335,0
|
|
20240621,190900,85834522,335,335,335,335,0
|
|
20240621,190800,85834522,335,335,335,335,0
|
|
20240621,190700,85834522,335,335,335,335,0
|
|
20240621,190600,85834522,335,335,335,335,0
|
|
20240621,190500,85834522,335,335,335,335,0
|
|
20240621,190400,85834522,335,335,335,335,0
|
|
20240621,190300,85834522,335,335,335,335,0
|
|
20240621,190200,85834522,335,335,335,335,0
|
|
20240621,190100,85834522,335,335,335,335,0
|
|
20240621,190000,85834522,335,335,335,335,0
|
|
20240621,185900,85834522,335,335,335,335,0
|
|
20240621,185800,85834522,335,335,335,335,0
|
|
20240621,185700,85834522,335,335,335,335,0
|
|
20240621,185600,85834522,335,335,335,335,0
|
|
20240621,185500,85834522,335,335,335,335,0
|
|
20240621,185400,85834522,335,335,335,335,2490
|
|
20240621,185300,85834522,335,335,335,335,0
|
|
20240621,185200,85834522,335,335,335,335,0
|
|
20240621,185100,85834522,335,335,335,335,0
|
|
20240621,185000,85834522,335,335,335,335,0
|
|
20240621,184900,85834522,335,335,335,335,0
|
|
20240621,184800,85834522,335,335,335,335,0
|
|
20240621,184700,85834522,335,335,335,335,0
|
|
20240621,184600,85834522,335,335,335,335,0
|
|
20240621,184500,85834522,335,335,335,335,0
|
|
20240621,184400,85834522,335,335,335,335,0
|
|
20240621,184300,85834522,335,335,335,335,0
|
|
20240621,184200,85834522,335,335,335,335,0
|
|
20240621,184100,85834522,335,335,335,335,0
|
|
20240621,184000,85834522,335,335,335,335,0
|
|
20240621,183900,85834522,335,335,335,335,0
|
|
20240621,183800,85834522,335,335,335,335,0
|
|
20240621,183700,85834522,335,335,335,335,0
|
|
20240621,183600,85834522,335,335,335,335,0
|
|
20240621,183500,85834522,335,335,335,335,0
|
|
20240621,183400,85834522,335,335,335,335,0
|
|
20240621,183300,85834522,335,335,335,335,0
|
|
20240621,183200,85834522,335,335,335,335,0
|
|
20240621,183100,85834522,335,335,335,335,0
|
|
20240621,183000,85834522,335,335,335,335,0
|
|
20240621,182900,85834522,335,335,335,335,0
|
|
20240621,182800,85834522,335,335,335,335,0
|
|
20240621,182700,85834522,335,335,335,335,0
|
|
20240621,182600,85834522,335,335,335,335,0
|
|
20240621,182500,85834522,335,335,335,335,0
|
|
20240621,182400,85834522,335,335,335,335,2490
|
|
20240621,182300,85834522,335,335,335,335,0
|
|
20240621,182200,85834522,335,335,335,335,0
|
|
20240621,182100,85834522,335,335,335,335,0
|
|
20240621,182000,85834522,335,335,335,335,0
|
|
20240621,181900,85834522,335,335,335,335,0
|
|
20240621,181800,85834522,335,335,335,335,0
|
|
20240621,181700,85834522,335,335,335,335,0
|
|
20240621,181600,85834522,335,335,335,335,0
|
|
20240621,181500,85834522,335,335,335,335,0
|
|
20240621,181400,85834522,335,335,335,335,0
|
|
20240621,181300,85834522,335,335,335,335,0
|
|
20240621,181200,85834522,335,335,335,335,0
|
|
20240621,181100,85834522,335,335,335,335,0
|
|
20240621,181000,85834522,335,335,335,335,0
|
|
20240621,180900,85834522,335,335,335,335,0
|
|
20240621,180800,85834522,335,335,335,335,0
|
|
20240621,180700,85834522,335,335,335,335,0
|
|
20240621,180600,85834522,335,335,335,335,0
|
|
20240621,180500,85834522,335,335,335,335,0
|
|
20240621,180400,85834522,335,335,335,335,0
|
|
20240621,180300,85834522,335,335,335,335,0
|
|
20240621,180200,85834522,335,335,335,335,0
|
|
20240621,180100,85834522,335,335,335,335,0
|
|
20240621,180000,85834522,335,335,335,335,0
|
|
20240621,175900,85834522,335,335,335,335,0
|
|
20240621,175800,85834522,335,335,335,335,0
|
|
20240621,175700,85834522,335,335,335,335,0
|
|
20240621,175600,85834522,335,335,335,335,0
|
|
20240621,175500,85834522,335,335,335,335,0
|
|
20240621,175400,85834522,335,335,335,335,2490
|
|
20240621,175300,85834522,335,335,335,335,0
|
|
20240621,175200,85834522,335,335,335,335,0
|
|
20240621,175100,85834522,335,335,335,335,0
|
|
20240621,175000,85834522,335,335,335,335,0
|
|
20240621,174900,85834522,335,335,335,335,0
|
|
20240621,174800,85834522,335,335,335,335,0
|
|
20240621,174700,85834522,335,335,335,335,0
|
|
20240621,174600,85834522,335,335,335,335,0
|
|
20240621,174500,85834522,335,335,335,335,0
|
|
20240621,174400,85834522,335,335,335,335,0
|
|
20240621,174300,85834522,335,335,335,335,0
|
|
20240621,174200,85834522,335,335,335,335,0
|
|
20240621,174100,85834522,335,335,335,335,0
|
|
20240621,174000,85834522,335,335,335,335,0
|
|
20240621,173900,85834522,335,335,335,335,0
|
|
20240621,173800,85834522,335,335,335,335,0
|
|
20240621,173700,85834522,335,335,335,335,0
|
|
20240621,173600,85834522,335,335,335,335,0
|
|
20240621,173500,85834522,335,335,335,335,0
|
|
20240621,173400,85834522,335,335,335,335,0
|
|
20240621,173300,85834522,335,335,335,335,0
|
|
20240621,173200,85834522,335,335,335,335,0
|
|
20240621,173100,85834522,335,335,335,335,0
|
|
20240621,173000,85834522,335,335,335,335,0
|
|
20240621,172900,85834522,335,335,335,335,0
|
|
20240621,172800,85834522,335,335,335,335,0
|
|
20240621,172700,85834522,335,335,335,335,0
|
|
20240621,172600,85834522,335,335,335,335,0
|
|
20240621,172500,85834522,335,335,335,335,0
|
|
20240621,172400,85834522,335,335,335,335,2490
|
|
20240621,172300,85834522,335,335,335,335,0
|
|
20240621,172200,85834522,335,335,335,335,0
|
|
20240621,172100,85834522,335,335,335,335,0
|
|
20240621,172000,85834522,335,335,335,335,0
|
|
20240621,171900,85834522,335,335,335,335,0
|
|
20240621,171800,85834522,335,335,335,335,0
|
|
20240621,171700,85834522,335,335,335,335,0
|
|
20240621,171600,85834522,335,335,335,335,0
|
|
20240621,171500,85834522,335,335,335,335,0
|
|
20240621,171400,85834522,335,335,335,335,0
|
|
20240621,171300,85834522,335,335,335,335,0
|
|
20240621,171200,85834522,335,335,335,335,0
|
|
20240621,171100,85834522,335,335,335,335,0
|
|
20240621,171000,85834522,335,335,335,335,0
|
|
20240621,170900,85834522,335,335,335,335,0
|
|
20240621,170800,85834522,335,335,335,335,0
|
|
20240621,170700,85834522,335,335,335,335,0
|
|
20240621,170600,85834522,335,335,335,335,0
|
|
20240621,170500,85834522,335,335,335,335,0
|
|
20240621,170400,85834522,335,335,335,335,0
|
|
20240621,170300,85834522,335,335,335,335,0
|
|
20240621,170200,85834522,335,335,335,335,0
|
|
20240621,170100,85834522,335,335,335,335,0
|
|
20240621,170000,85834522,335,335,335,335,0
|
|
20240621,165900,85834522,335,335,335,335,0
|
|
20240621,165800,85834522,335,335,335,335,0
|
|
20240621,165700,85834522,335,335,335,335,0
|
|
20240621,165600,85834522,335,335,335,335,0
|
|
20240621,165500,85834522,335,335,335,335,0
|
|
20240621,165400,85834522,335,335,335,335,2490
|
|
20240621,165300,85834522,335,335,335,335,0
|
|
20240621,165200,85834522,335,335,335,335,0
|
|
20240621,165100,85834522,335,335,335,335,0
|
|
20240621,165000,85834522,335,335,335,335,0
|
|
20240621,164900,85834522,335,335,335,335,0
|
|
20240621,164800,85834522,335,335,335,335,0
|
|
20240621,164700,85834522,335,335,335,335,0
|
|
20240621,164600,85834522,335,335,335,335,0
|
|
20240621,164500,85834522,335,335,335,335,0
|
|
20240621,164400,85834522,335,335,335,335,0
|
|
20240621,164300,85834522,335,335,335,335,0
|
|
20240621,164200,85834522,335,335,335,335,0
|
|
20240621,164100,85834522,335,335,335,335,0
|
|
20240621,164000,85834522,335,335,335,335,0
|
|
20240621,163900,85834522,335,335,335,335,0
|
|
20240621,163800,85834522,335,335,335,335,0
|
|
20240621,163700,85834522,335,335,335,335,0
|
|
20240621,163600,85834522,335,335,335,335,0
|
|
20240621,163500,85834522,335,335,335,335,0
|
|
20240621,163400,85834522,335,335,335,335,0
|
|
20240621,163300,85834522,335,335,335,335,0
|
|
20240621,163200,85834522,335,335,335,335,0
|
|
20240621,163100,85834522,335,335,335,335,0
|
|
20240621,163000,85834522,335,335,335,335,0
|
|
20240621,162900,85834522,335,335,335,335,0
|
|
20240621,162800,85834522,335,335,335,335,0
|
|
20240621,162700,85834522,335,335,335,335,0
|
|
20240621,162600,85834522,335,335,335,335,0
|
|
20240621,162500,85834522,335,335,335,335,0
|
|
20240621,162400,85834522,335,335,335,335,2490
|
|
20240621,162300,85834522,335,335,335,335,0
|
|
20240621,162200,85834522,335,335,335,335,0
|
|
20240621,162100,85834522,335,335,335,335,0
|
|
20240621,162000,85834522,335,335,335,335,0
|
|
20240621,161900,85834522,335,335,335,335,0
|
|
20240621,161800,85834522,335,335,335,335,0
|
|
20240621,161700,85834522,335,335,335,335,0
|
|
20240621,161600,85834522,335,335,335,335,0
|
|
20240621,161500,85834522,335,335,335,335,0
|
|
20240621,161400,85834522,335,335,335,335,0
|
|
20240621,161300,85834522,335,335,335,335,0
|
|
20240621,161200,85834522,335,335,335,335,0
|
|
20240621,161100,85834522,335,335,335,335,0
|
|
20240621,161000,85834522,335,335,335,335,0
|
|
20240621,160900,85834522,335,335,335,335,0
|
|
20240621,160800,85834522,335,335,335,335,0
|
|
20240621,160700,85834522,335,335,335,335,0
|
|
20240621,160600,85834522,335,335,335,335,0
|
|
20240621,160500,85834522,335,335,335,335,0
|
|
20240621,160400,85834522,335,335,335,335,0
|
|
20240621,160300,85834522,335,335,335,335,0
|
|
20240621,160200,85834522,335,335,335,335,0
|
|
20240621,160100,85834522,335,335,335,335,0
|
|
20240621,160000,85834522,335,335,335,335,0
|
|
20240621,155900,85834522,335,335,335,335,0
|
|
20240621,155800,85834522,335,335,335,335,0
|
|
20240621,155700,85834522,335,335,335,335,0
|
|
20240621,155600,85834522,335,335,335,335,0
|
|
20240621,155500,85834522,335,335,335,335,0
|
|
20240621,155400,85834522,335,335,335,335,2490
|
|
20240621,155300,85834522,335,335,335,335,0
|
|
20240621,155200,85834522,335,335,335,335,0
|
|
20240621,155100,85834522,335,335,335,335,0
|
|
20240621,155000,85834522,335,335,335,335,0
|
|
20240621,154900,85834522,335,335,335,335,0
|
|
20240621,154800,85834522,335,335,335,335,0
|
|
20240621,154700,85834522,335,335,335,335,0
|
|
20240621,154600,85834522,335,335,335,335,0
|
|
20240621,154500,85834522,335,335,335,335,0
|
|
20240621,154400,85834522,335,335,335,335,0
|
|
20240621,154300,85834522,335,335,335,335,0
|
|
20240621,154200,85834522,335,335,335,335,0
|
|
20240621,154100,85834522,335,335,335,335,0
|
|
20240621,154000,85834522,335,335,335,335,0
|
|
20240621,153900,85834522,335,335,335,335,0
|
|
20240621,153800,85834522,335,335,335,335,0
|
|
20240621,153700,85834522,335,335,335,335,0
|
|
20240621,153600,85834522,335,335,335,335,0
|
|
20240621,153500,85834522,335,335,335,335,0
|
|
20240621,153400,85834522,335,335,335,335,0
|
|
20240621,153300,85834522,335,335,335,335,0
|
|
20240621,153200,85834522,335,335,335,335,0
|
|
20240621,153100,85834522,335,335,335,335,0
|
|
20240621,153000,85834522,335,335,335,335,2490
|
|
20240621,152900,85000372,334,334,334,334,0
|
|
20240621,152800,85000372,334,334,334,334,0
|
|
20240621,152700,85000372,334,334,334,334,0
|
|
20240621,152600,85000372,334,334,334,334,0
|
|
20240621,152500,85000372,334,334,334,334,0
|
|
20240621,152400,85000372,334,334,334,334,0
|
|
20240621,152300,85000372,334,334,334,334,0
|
|
20240621,152200,85000372,334,334,334,334,0
|
|
20240621,152100,85000372,334,334,334,334,0
|
|
20240621,152000,85000372,334,334,334,334,0
|
|
20240621,151900,85000372,334,334,334,334,0
|
|
20240621,151800,85000372,334,334,334,334,20
|
|
20240621,151700,84993692,334,334,334,334,0
|
|
20240621,151600,84993692,334,334,334,334,0
|
|
20240621,151500,84993692,334,335,335,334,13324
|
|
20240621,151400,80543440,337,337,337,337,0
|
|
20240621,151300,80543440,337,337,337,337,0
|
|
20240621,151200,80543440,337,337,337,337,3
|
|
20240621,151100,80542429,337,337,337,337,0
|
|
20240621,151000,80542429,337,337,337,337,0
|
|
20240621,150900,80542429,337,337,337,337,0
|
|
20240621,150800,80542429,337,337,337,337,0
|
|
20240621,150700,80542429,337,337,337,337,100
|
|
20240621,150600,80508729,337,337,337,337,14
|
|
20240621,150500,80504011,337,337,337,337,0
|
|
20240621,150400,80504011,337,337,337,337,0
|
|
20240621,150300,80504011,337,337,337,337,0
|
|
20240621,150200,80504011,337,337,337,337,0
|
|
20240621,150100,80504011,337,337,337,337,0
|
|
20240621,150000,80504011,337,337,337,337,0
|
|
20240621,145900,80504011,337,337,337,337,0
|
|
20240621,145800,80504011,337,337,337,337,0
|
|
20240621,145700,80504011,337,337,337,337,0
|
|
20240621,145600,80504011,337,337,337,337,0
|
|
20240621,145500,80504011,337,337,337,337,0
|
|
20240621,145400,80504011,337,335,337,335,22
|
|
20240621,145300,80496639,337,337,337,337,0
|
|
20240621,145200,80496639,337,337,337,337,0
|
|
20240621,145100,80496639,337,334,337,334,101
|
|
20240621,145000,80462902,337,337,337,337,1
|
|
20240621,144900,80462565,334,336,336,334,5000
|
|
20240621,144800,78787870,336,336,336,336,0
|
|
20240621,144700,78787870,336,336,336,336,0
|
|
20240621,144600,78787870,336,336,336,336,1100
|
|
20240621,144500,78418270,336,336,336,336,0
|
|
20240621,144400,78418270,336,336,336,336,0
|
|
20240621,144300,78418270,336,336,336,336,300
|
|
20240621,144200,78317470,336,336,336,336,0
|
|
20240621,144100,78317470,336,337,337,336,43
|
|
20240621,144000,78302981,337,337,337,337,0
|
|
20240621,143900,78302981,337,337,337,337,50
|
|
20240621,143800,78286131,337,337,337,337,0
|
|
20240621,143700,78286131,337,337,337,337,10000
|
|
20240621,143600,74916131,336,336,336,336,0
|
|
20240621,143500,74916131,336,336,336,336,0
|
|
20240621,143400,74916131,336,336,336,336,0
|
|
20240621,143300,74916131,336,336,336,336,496
|
|
20240621,143200,74749475,336,336,336,336,4
|
|
20240621,143100,74748131,336,336,336,336,0
|
|
20240621,143000,74748131,336,336,336,336,1
|
|
20240621,142900,74747795,336,336,336,336,519
|
|
20240621,142800,74573411,337,337,337,337,1
|
|
20240621,142700,74573074,336,336,336,336,2
|
|
20240621,142600,74572402,337,337,337,337,0
|
|
20240621,142500,74572402,337,337,337,337,0
|
|
20240621,142400,74572402,337,337,337,337,0
|
|
20240621,142300,74572402,337,337,337,337,0
|
|
20240621,142200,74572402,337,337,337,337,1
|
|
20240621,142100,74572065,336,336,336,336,0
|
|
20240621,142000,74572065,336,337,337,336,101
|
|
20240621,141900,74538128,335,335,335,335,2
|
|
20240621,141800,74537458,337,337,337,337,1
|
|
20240621,141700,74537121,337,337,337,337,0
|
|
20240621,141600,74537121,337,337,337,337,0
|
|
20240621,141500,74537121,337,337,337,337,30
|
|
20240621,141400,74527011,337,337,337,337,0
|
|
20240621,141300,74527011,337,336,337,336,23
|
|
20240621,141200,74519282,336,336,336,336,222
|
|
20240621,141100,74444690,336,335,336,335,1003
|
|
20240621,141000,74108182,336,336,336,336,0
|
|
20240621,140900,74108182,336,336,336,336,0
|
|
20240621,140800,74108182,336,336,336,336,2
|
|
20240621,140700,74107510,334,335,335,334,10000
|
|
20240621,140600,70765268,336,336,336,336,0
|
|
20240621,140500,70765268,336,336,336,336,229
|
|
20240621,140400,70688324,336,336,336,336,9
|
|
20240621,140300,70685300,334,335,335,334,7783
|
|
20240621,140200,68084065,335,335,335,335,3178
|
|
20240621,140100,67019435,336,336,336,336,0
|
|
20240621,140000,67019435,336,336,336,336,0
|
|
20240621,135900,67019435,336,336,336,336,0
|
|
20240621,135800,67019435,336,336,336,336,0
|
|
20240621,135700,67019435,336,336,336,336,1
|
|
20240621,135600,67019099,337,337,337,337,3
|
|
20240621,135500,67018088,337,336,337,336,9
|
|
20240621,135400,67015063,335,335,335,335,0
|
|
20240621,135300,67015063,335,335,335,335,0
|
|
20240621,135200,67015063,335,335,335,335,10
|
|
20240621,135100,67011713,337,337,337,337,0
|
|
20240621,135000,67011713,337,337,337,337,0
|
|
20240621,134900,67011713,337,337,337,337,0
|
|
20240621,134800,67011713,337,337,337,337,100
|
|
20240621,134700,66978013,337,337,337,337,0
|
|
20240621,134600,66978013,337,337,337,337,0
|
|
20240621,134500,66978013,337,337,337,337,0
|
|
20240621,134400,66978013,337,337,337,337,0
|
|
20240621,134300,66978013,337,337,337,337,0
|
|
20240621,134200,66978013,337,337,337,337,0
|
|
20240621,134100,66978013,337,337,337,337,0
|
|
20240621,134000,66978013,337,337,337,337,0
|
|
20240621,133900,66978013,337,337,337,337,0
|
|
20240621,133800,66978013,337,337,337,337,2
|
|
20240621,133700,66977339,336,337,337,336,202
|
|
20240621,133600,66909466,336,336,336,336,609
|
|
20240621,133500,66704842,336,336,336,336,2031
|
|
20240621,133400,66022426,336,336,336,336,101
|
|
20240621,133300,65988490,336,336,336,336,104
|
|
20240621,133200,65953546,336,336,336,336,0
|
|
20240621,133100,65953546,336,336,336,336,0
|
|
20240621,133000,65953546,336,336,336,336,1
|
|
20240621,132900,65953210,336,336,336,336,0
|
|
20240621,132800,65953210,336,336,336,336,0
|
|
20240621,132700,65953210,336,336,336,336,0
|
|
20240621,132600,65953210,336,336,336,336,0
|
|
20240621,132500,65953210,336,336,336,336,0
|
|
20240621,132400,65953210,336,336,336,336,0
|
|
20240621,132300,65953210,336,336,336,336,0
|
|
20240621,132200,65953210,336,336,336,336,1000
|
|
20240621,132100,65617210,336,335,336,335,399
|
|
20240621,132000,65483437,336,336,336,336,0
|
|
20240621,131900,65483437,336,336,336,336,0
|
|
20240621,131800,65483437,336,336,336,336,250
|
|
20240621,131700,65399437,336,336,336,336,0
|
|
20240621,131600,65399437,336,336,336,336,0
|
|
20240621,131500,65399437,336,336,336,336,0
|
|
20240621,131400,65399437,336,336,336,336,488
|
|
20240621,131300,65235469,335,335,335,335,0
|
|
20240621,131200,65235469,335,335,335,335,0
|
|
20240621,131100,65235469,335,335,335,335,9
|
|
20240621,131000,65232454,336,336,336,336,0
|
|
20240621,130900,65232454,336,336,336,336,2
|
|
20240621,130800,65231782,335,335,335,335,65
|
|
20240621,130700,65210007,336,336,336,336,0
|
|
20240621,130600,65210007,336,336,336,336,0
|
|
20240621,130500,65210007,336,336,336,336,100
|
|
20240621,130400,65176407,336,336,336,336,100
|
|
20240621,130300,65142807,336,336,336,336,105
|
|
20240621,130200,65107527,336,336,336,336,20
|
|
20240621,130100,65100807,337,337,337,337,0
|
|
20240621,130000,65100807,337,337,337,337,0
|
|
20240621,125900,65100807,337,337,337,337,1
|
|
20240621,125800,65100470,336,336,336,336,0
|
|
20240621,125700,65100470,336,336,336,336,10
|
|
20240621,125600,65097110,336,336,336,336,0
|
|
20240621,125500,65097110,336,336,336,336,0
|
|
20240621,125400,65097110,336,336,336,336,0
|
|
20240621,125300,65097110,336,336,336,336,0
|
|
20240621,125200,65097110,336,336,336,336,0
|
|
20240621,125100,65097110,336,336,336,336,0
|
|
20240621,125000,65097110,336,336,336,336,0
|
|
20240621,124900,65097110,336,336,336,336,0
|
|
20240621,124800,65097110,336,336,336,336,2
|
|
20240621,124700,65096438,337,337,337,337,0
|
|
20240621,124600,65096438,337,337,337,337,0
|
|
20240621,124500,65096438,337,337,337,337,0
|
|
20240621,124400,65096438,337,337,337,337,0
|
|
20240621,124300,65096438,337,337,337,337,0
|
|
20240621,124200,65096438,337,337,337,337,0
|
|
20240621,124100,65096438,337,337,337,337,0
|
|
20240621,124000,65096438,337,337,337,337,2
|
|
20240621,123900,65095764,335,335,335,335,0
|
|
20240621,123800,65095764,335,335,335,335,986
|
|
20240621,123700,64765454,335,335,335,335,0
|
|
20240621,123600,64765454,335,335,335,335,420
|
|
20240621,123500,64624754,334,334,334,334,0
|
|
20240621,123400,64624754,334,334,334,334,0
|
|
20240621,123300,64624754,334,334,334,334,4578
|
|
20240621,123200,63095702,335,335,335,335,0
|
|
20240621,123100,63095702,335,335,335,335,85
|
|
20240621,123000,63067227,335,335,335,335,0
|
|
20240621,122900,63067227,335,335,335,335,0
|
|
20240621,122800,63067227,335,335,335,335,57
|
|
20240621,122700,63048132,336,336,336,336,0
|
|
20240621,122600,63048132,336,336,336,336,0
|
|
20240621,122500,63048132,336,336,336,335,306
|
|
20240621,122400,62945620,335,335,335,335,0
|
|
20240621,122300,62945620,335,335,335,335,0
|
|
20240621,122200,62945620,335,335,335,335,0
|
|
20240621,122100,62945620,335,335,335,335,19
|
|
20240621,122000,62939255,336,336,336,336,0
|
|
20240621,121900,62939255,336,336,336,336,90
|
|
20240621,121800,62909015,336,334,336,334,300
|
|
20240621,121700,62808813,336,336,336,336,1
|
|
20240621,121600,62808477,335,335,335,335,0
|
|
20240621,121500,62808477,335,335,335,335,892
|
|
20240621,121400,62509657,336,336,336,336,0
|
|
20240621,121300,62509657,336,336,336,336,0
|
|
20240621,121200,62509657,336,336,336,336,100
|
|
20240621,121100,62476057,336,336,336,336,0
|
|
20240621,121000,62476057,336,336,336,336,0
|
|
20240621,120900,62476057,336,336,336,336,0
|
|
20240621,120800,62476057,336,336,336,336,56
|
|
20240621,120700,62457241,336,336,336,336,0
|
|
20240621,120600,62457241,336,336,336,336,0
|
|
20240621,120500,62457241,336,336,336,336,0
|
|
20240621,120400,62457241,336,336,336,336,0
|
|
20240621,120300,62457241,336,336,336,336,0
|
|
20240621,120200,62457241,336,336,336,336,1008
|
|
20240621,120100,62118553,336,336,336,336,1000
|
|
20240621,120000,61782553,336,336,336,336,0
|
|
20240621,115900,61782553,336,336,336,336,0
|
|
20240621,115800,61782553,336,334,336,334,4005
|
|
20240621,115700,60444873,334,334,334,334,0
|
|
20240621,115600,60444873,334,334,334,334,0
|
|
20240621,115500,60444873,334,334,334,334,0
|
|
20240621,115400,60444873,334,334,334,334,0
|
|
20240621,115300,60444873,334,334,334,334,0
|
|
20240621,115200,60444873,334,334,334,334,0
|
|
20240621,115100,60444873,334,334,334,334,18000
|
|
20240621,115000,54432873,334,334,334,334,570
|
|
20240621,114900,54242493,334,335,335,334,1049
|
|
20240621,114800,53892095,335,335,335,335,0
|
|
20240621,114700,53892095,335,335,335,335,0
|
|
20240621,114600,53892095,335,335,335,335,1400
|
|
20240621,114500,53423095,336,336,336,336,0
|
|
20240621,114400,53423095,336,336,336,336,0
|
|
20240621,114300,53423095,336,337,337,336,19
|
|
20240621,114200,53416706,336,336,336,336,10
|
|
20240621,114100,53413346,336,336,336,336,0
|
|
20240621,114000,53413346,336,336,336,336,1
|
|
20240621,113900,53413010,335,335,335,335,0
|
|
20240621,113800,53413010,335,335,335,335,0
|
|
20240621,113700,53413010,335,335,335,335,8000
|
|
20240621,113600,50733010,335,335,335,335,0
|
|
20240621,113500,50733010,335,335,335,335,0
|
|
20240621,113400,50733010,335,335,335,335,0
|
|
20240621,113300,50733010,335,335,335,335,0
|
|
20240621,113200,50733010,335,335,335,335,0
|
|
20240621,113100,50733010,335,335,335,335,0
|
|
20240621,113000,50733010,335,335,335,335,0
|
|
20240621,112900,50733010,335,335,335,335,412
|
|
20240621,112800,50594990,335,335,335,335,0
|
|
20240621,112700,50594990,335,335,335,335,0
|
|
20240621,112600,50594990,335,335,335,335,166
|
|
20240621,112500,50539380,337,337,337,337,0
|
|
20240621,112400,50539380,337,337,337,337,0
|
|
20240621,112300,50539380,337,337,337,337,0
|
|
20240621,112200,50539380,337,337,337,337,0
|
|
20240621,112100,50539380,337,337,337,337,0
|
|
20240621,112000,50539380,337,337,337,337,0
|
|
20240621,111900,50539380,337,337,337,337,0
|
|
20240621,111800,50539380,337,337,337,337,0
|
|
20240621,111700,50539380,337,337,337,337,0
|
|
20240621,111600,50539380,337,337,337,337,0
|
|
20240621,111500,50539380,337,337,337,337,0
|
|
20240621,111400,50539380,337,337,337,337,100
|
|
20240621,111300,50505680,337,337,337,337,0
|
|
20240621,111200,50505680,337,337,337,337,1503
|
|
20240621,111100,49999169,335,335,335,335,20000
|
|
20240621,111000,43299169,337,337,337,337,0
|
|
20240621,110900,43299169,337,336,337,336,298
|
|
20240621,110800,43199040,336,336,336,336,50
|
|
20240621,110700,43182240,336,336,336,336,20
|
|
20240621,110600,43175520,335,335,335,335,15000
|
|
20240621,110500,38150520,335,335,335,335,0
|
|
20240621,110400,38150520,335,335,335,335,23000
|
|
20240621,110300,30445520,337,337,337,337,0
|
|
20240621,110200,30445520,337,335,337,335,1001
|
|
20240621,110100,30108187,337,337,337,337,500
|
|
20240621,110000,29939687,337,337,337,337,0
|
|
20240621,105900,29939687,337,337,337,337,0
|
|
20240621,105800,29939687,337,337,337,337,1
|
|
20240621,105700,29939350,336,336,336,336,0
|
|
20240621,105600,29939350,336,336,336,336,3
|
|
20240621,105500,29938342,336,336,336,336,42
|
|
20240621,105400,29924230,336,336,336,336,5739
|
|
20240621,105300,27995926,337,337,337,337,0
|
|
20240621,105200,27995926,337,337,337,337,0
|
|
20240621,105100,27995926,337,337,337,337,0
|
|
20240621,105000,27995926,337,337,337,337,0
|
|
20240621,104900,27995926,337,337,337,337,10
|
|
20240621,104800,27992556,337,337,337,337,200
|
|
20240621,104700,27925156,337,337,337,337,0
|
|
20240621,104600,27925156,337,337,337,337,637
|
|
20240621,104500,27710487,338,338,338,338,10
|
|
20240621,104400,27707107,338,338,338,338,150
|
|
20240621,104300,27656407,338,338,338,338,0
|
|
20240621,104200,27656407,338,338,338,338,68
|
|
20240621,104100,27633423,338,338,338,338,362
|
|
20240621,104000,27511067,338,338,338,338,0
|
|
20240621,103900,27511067,338,338,338,338,1
|
|
20240621,103800,27510729,337,337,338,337,10870
|
|
20240621,103700,23847538,337,337,337,337,0
|
|
20240621,103600,23847538,337,337,337,337,0
|
|
20240621,103500,23847538,337,337,337,337,11
|
|
20240621,103400,23843831,337,337,337,337,18
|
|
20240621,103300,23837765,337,337,337,337,11
|
|
20240621,103200,23834058,337,337,337,337,0
|
|
20240621,103100,23834058,337,337,337,337,0
|
|
20240621,103000,23834058,337,337,337,337,0
|
|
20240621,102900,23834058,337,337,337,337,0
|
|
20240621,102800,23834058,337,337,337,337,1000
|
|
20240621,102700,23497058,336,336,336,336,0
|
|
20240621,102600,23497058,336,336,336,336,1000
|
|
20240621,102500,23161058,337,337,337,337,12
|
|
20240621,102400,23157014,337,337,337,337,500
|
|
20240621,102300,22988514,336,336,336,336,0
|
|
20240621,102200,22988514,336,336,336,336,0
|
|
20240621,102100,22988514,336,336,336,336,0
|
|
20240621,102000,22988514,336,336,336,336,0
|
|
20240621,101900,22988514,336,336,336,336,600
|
|
20240621,101800,22786914,337,337,337,337,0
|
|
20240621,101700,22786914,337,337,337,337,0
|
|
20240621,101600,22786914,337,337,337,337,107
|
|
20240621,101500,22750855,336,336,336,336,0
|
|
20240621,101400,22750855,336,336,336,336,0
|
|
20240621,101300,22750855,336,336,336,336,21
|
|
20240621,101200,22743799,336,337,337,336,511
|
|
20240621,101100,22571593,337,337,337,337,0
|
|
20240621,101000,22571593,337,337,337,337,0
|
|
20240621,100900,22571593,337,336,337,335,103
|
|
20240621,100800,22537059,337,337,337,337,0
|
|
20240621,100700,22537059,337,337,337,337,6
|
|
20240621,100600,22535037,337,336,337,336,1421
|
|
20240621,100500,22057558,336,336,336,336,501
|
|
20240621,100400,21889222,335,335,335,335,4300
|
|
20240621,100300,20448722,336,336,336,336,3
|
|
20240621,100200,20447714,336,336,336,336,1
|
|
20240621,100100,20447378,336,336,336,336,5
|
|
20240621,100000,20445698,336,336,336,336,22
|
|
20240621,095900,20438306,336,336,336,336,106
|
|
20240621,095800,20402690,336,336,336,336,20
|
|
20240621,095700,20395970,336,336,336,336,5
|
|
20240621,095600,20394290,336,336,336,336,0
|
|
20240621,095500,20394290,336,336,336,336,5100
|
|
20240621,095400,18680690,336,336,336,336,0
|
|
20240621,095300,18680690,336,336,336,336,1
|
|
20240621,095200,18680354,336,336,336,336,1
|
|
20240621,095100,18680018,336,336,336,336,0
|
|
20240621,095000,18680018,336,336,336,336,0
|
|
20240621,094900,18680018,336,336,336,336,0
|
|
20240621,094800,18680018,336,336,336,336,0
|
|
20240621,094700,18680018,336,336,336,336,812
|
|
20240621,094600,18407186,336,336,336,336,0
|
|
20240621,094500,18407186,336,336,336,336,0
|
|
20240621,094400,18407186,336,335,336,335,25
|
|
20240621,094300,18398810,336,336,336,336,0
|
|
20240621,094200,18398810,336,336,336,336,1
|
|
20240621,094100,18398474,335,335,335,335,0
|
|
20240621,094000,18398474,335,335,335,335,3600
|
|
20240621,093900,17192474,337,337,337,337,0
|
|
20240621,093800,17192474,337,337,337,337,0
|
|
20240621,093700,17192474,337,337,337,337,0
|
|
20240621,093600,17192474,337,337,337,337,990
|
|
20240621,093500,16858844,337,336,337,336,1049
|
|
20240621,093400,16506379,335,335,335,335,0
|
|
20240621,093300,16506379,335,336,336,335,2550
|
|
20240621,093200,15651579,335,335,335,335,10
|
|
20240621,093100,15648229,335,336,336,335,1701
|
|
20240621,093000,15078393,336,335,336,335,1010
|
|
20240621,092900,14739043,336,336,336,336,0
|
|
20240621,092800,14739043,336,336,336,336,1
|
|
20240621,092700,14738707,336,336,336,336,927
|
|
20240621,092600,14427235,336,336,336,336,0
|
|
20240621,092500,14427235,336,336,336,336,0
|
|
20240621,092400,14427235,336,336,336,336,4
|
|
20240621,092300,14425891,335,335,335,334,3815
|
|
20240621,092200,13150218,335,335,335,335,721
|
|
20240621,092100,12908683,336,335,336,335,2415
|
|
20240621,092000,12099656,335,335,335,335,776
|
|
20240621,091900,11839696,336,336,336,336,0
|
|
20240621,091800,11839696,336,336,336,336,0
|
|
20240621,091700,11839696,336,337,337,336,10
|
|
20240621,091600,11836335,335,337,337,335,25
|
|
20240621,091500,11827950,335,334,335,334,10302
|
|
20240621,091400,8381931,335,335,335,335,1425
|
|
20240621,091300,7904556,335,337,337,335,14243
|
|
20240621,091200,3128093,338,338,338,338,160
|
|
20240621,091100,3074013,339,339,339,339,1
|
|
20240621,091000,3073674,339,338,339,338,401
|
|
20240621,090900,2938135,338,338,338,338,0
|
|
20240621,090800,2938135,338,339,339,338,10
|
|
20240621,090700,2934750,339,339,339,339,1
|
|
20240621,090600,2934411,336,336,336,336,1500
|
|
20240621,090500,2430411,336,336,336,336,0
|
|
20240621,090400,2430411,336,339,339,336,7000
|
|
20240621,090300,77520,340,340,340,340,0
|
|
20240621,090200,77520,340,340,340,340,0
|
|
20240621,090100,77520,340,340,340,340,72
|
|
20240621,090000,53040,340,340,340,340,156
|