612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190900,82990746,773,773,773,773,1080
|
|
20240613,190800,82990746,773,773,773,773,0
|
|
20240613,190700,82990746,773,773,773,773,0
|
|
20240613,190600,82990746,773,773,773,773,0
|
|
20240613,190500,82990746,773,773,773,773,0
|
|
20240613,190400,82990746,773,773,773,773,0
|
|
20240613,190300,82990746,773,773,773,773,0
|
|
20240613,190200,82990746,773,773,773,773,0
|
|
20240613,190100,82990746,773,773,773,773,0
|
|
20240613,190000,82990746,773,773,773,773,0
|
|
20240613,185900,82990746,773,773,773,773,0
|
|
20240613,185800,82990746,773,773,773,773,0
|
|
20240613,185700,82990746,773,773,773,773,0
|
|
20240613,185600,82990746,773,773,773,773,0
|
|
20240613,185500,82990746,773,773,773,773,0
|
|
20240613,185400,82990746,773,773,773,773,0
|
|
20240613,185300,82990746,773,773,773,773,0
|
|
20240613,185200,82990746,773,773,773,773,0
|
|
20240613,185100,82990746,773,773,773,773,0
|
|
20240613,185000,82990746,773,773,773,773,0
|
|
20240613,184900,82990746,773,773,773,773,0
|
|
20240613,184800,82990746,773,773,773,773,0
|
|
20240613,184700,82990746,773,773,773,773,0
|
|
20240613,184600,82990746,773,773,773,773,0
|
|
20240613,184500,82990746,773,773,773,773,0
|
|
20240613,184400,82990746,773,773,773,773,0
|
|
20240613,184300,82990746,773,773,773,773,0
|
|
20240613,184200,82990746,773,773,773,773,0
|
|
20240613,184100,82990746,773,773,773,773,0
|
|
20240613,184000,82990746,773,773,773,773,0
|
|
20240613,183900,82990746,773,773,773,773,1080
|
|
20240613,183800,82990746,773,773,773,773,0
|
|
20240613,183700,82990746,773,773,773,773,0
|
|
20240613,183600,82990746,773,773,773,773,0
|
|
20240613,183500,82990746,773,773,773,773,0
|
|
20240613,183400,82990746,773,773,773,773,0
|
|
20240613,183300,82990746,773,773,773,773,0
|
|
20240613,183200,82990746,773,773,773,773,0
|
|
20240613,183100,82990746,773,773,773,773,0
|
|
20240613,183000,82990746,773,773,773,773,0
|
|
20240613,182900,82990746,773,773,773,773,0
|
|
20240613,182800,82990746,773,773,773,773,0
|
|
20240613,182700,82990746,773,773,773,773,0
|
|
20240613,182600,82990746,773,773,773,773,0
|
|
20240613,182500,82990746,773,773,773,773,0
|
|
20240613,182400,82990746,773,773,773,773,0
|
|
20240613,182300,82990746,773,773,773,773,0
|
|
20240613,182200,82990746,773,773,773,773,0
|
|
20240613,182100,82990746,773,773,773,773,0
|
|
20240613,182000,82990746,773,773,773,773,0
|
|
20240613,181900,82990746,773,773,773,773,0
|
|
20240613,181800,82990746,773,773,773,773,0
|
|
20240613,181700,82990746,773,773,773,773,0
|
|
20240613,181600,82990746,773,773,773,773,0
|
|
20240613,181500,82990746,773,773,773,773,0
|
|
20240613,181400,82990746,773,773,773,773,0
|
|
20240613,181300,82990746,773,773,773,773,0
|
|
20240613,181200,82990746,773,773,773,773,0
|
|
20240613,181100,82990746,773,773,773,773,0
|
|
20240613,181000,82990746,773,773,773,773,0
|
|
20240613,180900,82990746,773,773,773,773,1080
|
|
20240613,180800,82990746,773,773,773,773,0
|
|
20240613,180700,82990746,773,773,773,773,0
|
|
20240613,180600,82990746,773,773,773,773,0
|
|
20240613,180500,82990746,773,773,773,773,0
|
|
20240613,180400,82990746,773,773,773,773,0
|
|
20240613,180300,82990746,773,773,773,773,0
|
|
20240613,180200,82990746,773,773,773,773,0
|
|
20240613,180100,82990746,773,773,773,773,0
|
|
20240613,180000,82990746,773,773,773,773,0
|
|
20240613,175900,82990746,773,773,773,773,0
|
|
20240613,175800,82990746,773,773,773,773,0
|
|
20240613,175700,82990746,773,773,773,773,0
|
|
20240613,175600,82990746,773,773,773,773,0
|
|
20240613,175500,82990746,773,773,773,773,0
|
|
20240613,175400,82990746,773,773,773,773,0
|
|
20240613,175300,82990746,773,773,773,773,0
|
|
20240613,175200,82990746,773,773,773,773,0
|
|
20240613,175100,82990746,773,773,773,773,0
|
|
20240613,175000,82990746,773,773,773,773,0
|
|
20240613,174900,82990746,773,773,773,773,0
|
|
20240613,174800,82990746,773,773,773,773,0
|
|
20240613,174700,82990746,773,773,773,773,0
|
|
20240613,174600,82990746,773,773,773,773,0
|
|
20240613,174500,82990746,773,773,773,773,0
|
|
20240613,174400,82990746,773,773,773,773,0
|
|
20240613,174300,82990746,773,773,773,773,0
|
|
20240613,174200,82990746,773,773,773,773,0
|
|
20240613,174100,82990746,773,773,773,773,0
|
|
20240613,174000,82990746,773,773,773,773,0
|
|
20240613,173900,82990746,773,773,773,773,1080
|
|
20240613,173800,82990746,773,773,773,773,0
|
|
20240613,173700,82990746,773,773,773,773,0
|
|
20240613,173600,82990746,773,773,773,773,0
|
|
20240613,173500,82990746,773,773,773,773,0
|
|
20240613,173400,82990746,773,773,773,773,0
|
|
20240613,173300,82990746,773,773,773,773,0
|
|
20240613,173200,82990746,773,773,773,773,0
|
|
20240613,173100,82990746,773,773,773,773,0
|
|
20240613,173000,82990746,773,773,773,773,0
|
|
20240613,172900,82990746,773,773,773,773,0
|
|
20240613,172800,82990746,773,773,773,773,0
|
|
20240613,172700,82990746,773,773,773,773,0
|
|
20240613,172600,82990746,773,773,773,773,0
|
|
20240613,172500,82990746,773,773,773,773,0
|
|
20240613,172400,82990746,773,773,773,773,0
|
|
20240613,172300,82990746,773,773,773,773,0
|
|
20240613,172200,82990746,773,773,773,773,0
|
|
20240613,172100,82990746,773,773,773,773,0
|
|
20240613,172000,82990746,773,773,773,773,0
|
|
20240613,171900,82990746,773,773,773,773,0
|
|
20240613,171800,82990746,773,773,773,773,0
|
|
20240613,171700,82990746,773,773,773,773,0
|
|
20240613,171600,82990746,773,773,773,773,0
|
|
20240613,171500,82990746,773,773,773,773,0
|
|
20240613,171400,82990746,773,773,773,773,0
|
|
20240613,171300,82990746,773,773,773,773,0
|
|
20240613,171200,82990746,773,773,773,773,0
|
|
20240613,171100,82990746,773,773,773,773,0
|
|
20240613,171000,82990746,773,773,773,773,0
|
|
20240613,170900,82990746,773,773,773,773,1080
|
|
20240613,170800,82990746,773,773,773,773,0
|
|
20240613,170700,82990746,773,773,773,773,0
|
|
20240613,170600,82990746,773,773,773,773,0
|
|
20240613,170500,82990746,773,773,773,773,0
|
|
20240613,170400,82990746,773,773,773,773,0
|
|
20240613,170300,82990746,773,773,773,773,0
|
|
20240613,170200,82990746,773,773,773,773,0
|
|
20240613,170100,82990746,773,773,773,773,0
|
|
20240613,170000,82990746,773,773,773,773,0
|
|
20240613,165900,82990746,773,773,773,773,0
|
|
20240613,165800,82990746,773,773,773,773,0
|
|
20240613,165700,82990746,773,773,773,773,0
|
|
20240613,165600,82990746,773,773,773,773,0
|
|
20240613,165500,82990746,773,773,773,773,0
|
|
20240613,165400,82990746,773,773,773,773,0
|
|
20240613,165300,82990746,773,773,773,773,0
|
|
20240613,165200,82990746,773,773,773,773,0
|
|
20240613,165100,82990746,773,773,773,773,0
|
|
20240613,165000,82990746,773,773,773,773,0
|
|
20240613,164900,82990746,773,773,773,773,0
|
|
20240613,164800,82990746,773,773,773,773,0
|
|
20240613,164700,82990746,773,773,773,773,0
|
|
20240613,164600,82990746,773,773,773,773,0
|
|
20240613,164500,82990746,773,773,773,773,0
|
|
20240613,164400,82990746,773,773,773,773,0
|
|
20240613,164300,82990746,773,773,773,773,0
|
|
20240613,164200,82990746,773,773,773,773,0
|
|
20240613,164100,82990746,773,773,773,773,0
|
|
20240613,164000,82990746,773,773,773,773,0
|
|
20240613,163900,82990746,773,773,773,773,1080
|
|
20240613,163800,82990746,773,773,773,773,0
|
|
20240613,163700,82990746,773,773,773,773,0
|
|
20240613,163600,82990746,773,773,773,773,0
|
|
20240613,163500,82990746,773,773,773,773,0
|
|
20240613,163400,82990746,773,773,773,773,0
|
|
20240613,163300,82990746,773,773,773,773,0
|
|
20240613,163200,82990746,773,773,773,773,0
|
|
20240613,163100,82990746,773,773,773,773,0
|
|
20240613,163000,82990746,773,773,773,773,0
|
|
20240613,162900,82990746,773,773,773,773,0
|
|
20240613,162800,82990746,773,773,773,773,0
|
|
20240613,162700,82990746,773,773,773,773,0
|
|
20240613,162600,82990746,773,773,773,773,0
|
|
20240613,162500,82990746,773,773,773,773,0
|
|
20240613,162400,82990746,773,773,773,773,0
|
|
20240613,162300,82990746,773,773,773,773,0
|
|
20240613,162200,82990746,773,773,773,773,0
|
|
20240613,162100,82990746,773,773,773,773,0
|
|
20240613,162000,82990746,773,773,773,773,0
|
|
20240613,161900,82990746,773,773,773,773,0
|
|
20240613,161800,82990746,773,773,773,773,0
|
|
20240613,161700,82990746,773,773,773,773,0
|
|
20240613,161600,82990746,773,773,773,773,0
|
|
20240613,161500,82990746,773,773,773,773,0
|
|
20240613,161400,82990746,773,773,773,773,0
|
|
20240613,161300,82990746,773,773,773,773,0
|
|
20240613,161200,82990746,773,773,773,773,0
|
|
20240613,161100,82990746,773,773,773,773,0
|
|
20240613,161000,82990746,773,773,773,773,0
|
|
20240613,160900,82990746,773,773,773,773,1080
|
|
20240613,160800,82990746,773,773,773,773,0
|
|
20240613,160700,82990746,773,773,773,773,0
|
|
20240613,160600,82990746,773,773,773,773,0
|
|
20240613,160500,82990746,773,773,773,773,0
|
|
20240613,160400,82990746,773,773,773,773,0
|
|
20240613,160300,82990746,773,773,773,773,0
|
|
20240613,160200,82990746,773,773,773,773,0
|
|
20240613,160100,82990746,773,773,773,773,0
|
|
20240613,160000,82990746,773,773,773,773,0
|
|
20240613,155900,82990746,773,773,773,773,0
|
|
20240613,155800,82990746,773,773,773,773,0
|
|
20240613,155700,82990746,773,773,773,773,0
|
|
20240613,155600,82990746,773,773,773,773,0
|
|
20240613,155500,82990746,773,773,773,773,0
|
|
20240613,155400,82990746,773,773,773,773,0
|
|
20240613,155300,82990746,773,773,773,773,0
|
|
20240613,155200,82990746,773,773,773,773,0
|
|
20240613,155100,82990746,773,773,773,773,0
|
|
20240613,155000,82990746,773,773,773,773,0
|
|
20240613,154900,82990746,773,773,773,773,0
|
|
20240613,154800,82990746,773,773,773,773,0
|
|
20240613,154700,82990746,773,773,773,773,0
|
|
20240613,154600,82990746,773,773,773,773,0
|
|
20240613,154500,82990746,773,773,773,773,0
|
|
20240613,154400,82990746,773,773,773,773,0
|
|
20240613,154300,82990746,773,773,773,773,0
|
|
20240613,154200,82990746,773,773,773,773,0
|
|
20240613,154100,82990746,773,773,773,773,0
|
|
20240613,154000,82990746,773,773,773,773,0
|
|
20240613,153900,82990746,773,773,773,773,1080
|
|
20240613,153800,82990746,773,773,773,773,0
|
|
20240613,153700,82990746,773,773,773,773,0
|
|
20240613,153600,82990746,773,773,773,773,0
|
|
20240613,153500,82990746,773,773,773,773,0
|
|
20240613,153400,82990746,773,773,773,773,0
|
|
20240613,153300,82990746,773,773,773,773,0
|
|
20240613,153200,82990746,773,773,773,773,0
|
|
20240613,153100,82990746,773,773,773,773,0
|
|
20240613,153000,82990746,773,773,773,773,1080
|
|
20240613,152900,82155906,773,773,773,773,0
|
|
20240613,152800,82155906,773,773,773,773,0
|
|
20240613,152700,82155906,773,773,773,773,0
|
|
20240613,152600,82155906,773,773,773,773,0
|
|
20240613,152500,82155906,773,773,773,773,0
|
|
20240613,152400,82155906,773,773,773,773,0
|
|
20240613,152300,82155906,773,773,773,773,0
|
|
20240613,152200,82155906,773,773,773,773,0
|
|
20240613,152100,82155906,773,773,773,773,0
|
|
20240613,152000,82155906,773,773,773,773,0
|
|
20240613,151900,82155906,773,772,773,772,35
|
|
20240613,151800,82128885,773,773,773,773,0
|
|
20240613,151700,82128885,773,773,773,773,1
|
|
20240613,151600,82128112,773,773,773,773,1
|
|
20240613,151500,82127339,772,772,772,772,609
|
|
20240613,151400,81657191,772,773,773,771,14394
|
|
20240613,151300,70554764,773,773,773,773,8
|
|
20240613,151200,70548580,773,773,773,773,0
|
|
20240613,151100,70548580,773,774,774,773,48
|
|
20240613,151000,70511436,773,773,773,773,0
|
|
20240613,150900,70511436,773,773,773,773,8
|
|
20240613,150800,70505252,773,773,773,773,1
|
|
20240613,150700,70504479,773,773,773,773,8
|
|
20240613,150600,70498295,774,773,774,773,207
|
|
20240613,150500,70338082,774,774,774,774,11
|
|
20240613,150400,70329568,774,774,774,774,0
|
|
20240613,150300,70329568,774,774,774,774,30
|
|
20240613,150200,70306348,773,773,773,773,0
|
|
20240613,150100,70306348,773,773,773,773,0
|
|
20240613,150000,70306348,773,773,773,773,0
|
|
20240613,145900,70306348,773,773,773,773,0
|
|
20240613,145800,70306348,773,773,773,773,5008
|
|
20240613,145700,66435164,773,773,773,773,0
|
|
20240613,145600,66435164,773,773,773,773,1
|
|
20240613,145500,66434391,773,773,773,773,0
|
|
20240613,145400,66434391,773,773,773,773,0
|
|
20240613,145300,66434391,773,773,773,773,0
|
|
20240613,145200,66434391,773,773,773,773,0
|
|
20240613,145100,66434391,773,773,773,773,0
|
|
20240613,145000,66434391,773,773,773,773,1
|
|
20240613,144900,66433618,772,772,772,772,0
|
|
20240613,144800,66433618,772,772,772,772,1
|
|
20240613,144700,66432846,772,772,772,772,0
|
|
20240613,144600,66432846,772,773,773,772,67
|
|
20240613,144500,66381120,774,774,774,774,2
|
|
20240613,144400,66379572,772,772,772,772,0
|
|
20240613,144300,66379572,772,772,772,772,0
|
|
20240613,144200,66379572,772,772,772,772,0
|
|
20240613,144100,66379572,772,774,774,772,8
|
|
20240613,144000,66373389,772,772,772,772,0
|
|
20240613,143900,66373389,772,772,772,772,35
|
|
20240613,143800,66346369,774,774,774,774,7
|
|
20240613,143700,66340951,774,774,774,774,0
|
|
20240613,143600,66340951,774,774,774,774,0
|
|
20240613,143500,66340951,774,774,774,774,2
|
|
20240613,143400,66339403,775,775,775,775,0
|
|
20240613,143300,66339403,775,774,775,774,26
|
|
20240613,143200,66319265,773,773,773,773,1624
|
|
20240613,143100,65063913,773,773,773,773,0
|
|
20240613,143000,65063913,773,773,773,773,0
|
|
20240613,142900,65063913,773,773,773,773,0
|
|
20240613,142800,65063913,773,773,773,773,0
|
|
20240613,142700,65063913,773,773,773,773,1
|
|
20240613,142600,65063140,773,773,773,773,0
|
|
20240613,142500,65063140,773,773,773,773,0
|
|
20240613,142400,65063140,773,773,773,773,42
|
|
20240613,142300,65030674,773,773,773,773,10
|
|
20240613,142200,65022944,773,773,773,773,0
|
|
20240613,142100,65022944,773,773,773,773,0
|
|
20240613,142000,65022944,773,773,773,773,0
|
|
20240613,141900,65022944,773,773,773,773,5
|
|
20240613,141800,65019079,773,773,773,773,1
|
|
20240613,141700,65018306,772,772,772,772,0
|
|
20240613,141600,65018306,772,772,772,772,0
|
|
20240613,141500,65018306,772,772,772,772,0
|
|
20240613,141400,65018306,772,772,772,772,0
|
|
20240613,141300,65018306,772,772,772,772,0
|
|
20240613,141200,65018306,772,772,772,772,0
|
|
20240613,141100,65018306,772,772,772,772,310
|
|
20240613,141000,64778986,772,772,772,772,0
|
|
20240613,140900,64778986,772,772,772,772,0
|
|
20240613,140800,64778986,772,772,772,772,0
|
|
20240613,140700,64778986,772,772,772,772,0
|
|
20240613,140600,64778986,772,772,772,772,0
|
|
20240613,140500,64778986,772,772,772,772,0
|
|
20240613,140400,64778986,772,773,773,772,1234
|
|
20240613,140300,63826337,773,773,773,773,1
|
|
20240613,140200,63825564,774,774,774,774,0
|
|
20240613,140100,63825564,774,774,774,774,0
|
|
20240613,140000,63825564,774,774,774,774,0
|
|
20240613,135900,63825564,774,774,774,774,0
|
|
20240613,135800,63825564,774,774,774,774,0
|
|
20240613,135700,63825564,774,774,774,774,0
|
|
20240613,135600,63825564,774,774,774,774,43
|
|
20240613,135500,63792282,774,774,774,774,15
|
|
20240613,135400,63780672,774,774,774,774,1
|
|
20240613,135300,63779898,774,774,774,774,50
|
|
20240613,135200,63741198,774,774,774,772,1258
|
|
20240613,135100,62769703,774,774,774,774,0
|
|
20240613,135000,62769703,774,774,774,774,0
|
|
20240613,134900,62769703,774,774,774,774,0
|
|
20240613,134800,62769703,774,774,774,774,15
|
|
20240613,134700,62758093,774,774,774,774,0
|
|
20240613,134600,62758093,774,774,774,774,60
|
|
20240613,134500,62711653,774,774,774,774,0
|
|
20240613,134400,62711653,774,774,774,774,0
|
|
20240613,134300,62711653,774,774,774,774,0
|
|
20240613,134200,62711653,774,774,774,774,0
|
|
20240613,134100,62711653,774,774,774,774,0
|
|
20240613,134000,62711653,774,774,774,774,0
|
|
20240613,133900,62711653,774,774,774,774,4
|
|
20240613,133800,62708557,773,773,773,773,0
|
|
20240613,133700,62708557,773,773,773,773,0
|
|
20240613,133600,62708557,773,773,773,773,0
|
|
20240613,133500,62708557,773,773,773,773,0
|
|
20240613,133400,62708557,773,773,773,773,0
|
|
20240613,133300,62708557,773,773,773,773,95
|
|
20240613,133200,62635122,774,774,774,774,101
|
|
20240613,133100,62556948,774,774,774,774,0
|
|
20240613,133000,62556948,774,774,774,774,0
|
|
20240613,132900,62556948,774,774,774,774,7
|
|
20240613,132800,62551530,776,776,776,776,0
|
|
20240613,132700,62551530,776,776,776,776,0
|
|
20240613,132600,62551530,776,776,776,776,0
|
|
20240613,132500,62551530,776,776,776,776,0
|
|
20240613,132400,62551530,776,776,776,776,0
|
|
20240613,132300,62551530,776,776,776,776,0
|
|
20240613,132200,62551530,776,776,776,776,0
|
|
20240613,132100,62551530,776,776,776,776,0
|
|
20240613,132000,62551530,776,776,776,776,0
|
|
20240613,131900,62551530,776,776,776,776,0
|
|
20240613,131800,62551530,776,776,776,776,0
|
|
20240613,131700,62551530,776,776,776,776,0
|
|
20240613,131600,62551530,776,776,776,776,0
|
|
20240613,131500,62551530,776,776,776,776,19
|
|
20240613,131400,62536786,776,776,776,776,0
|
|
20240613,131300,62536786,776,776,776,776,0
|
|
20240613,131200,62536786,776,776,776,776,0
|
|
20240613,131100,62536786,776,776,776,776,0
|
|
20240613,131000,62536786,776,776,776,776,0
|
|
20240613,130900,62536786,776,776,776,776,0
|
|
20240613,130800,62536786,776,776,776,776,0
|
|
20240613,130700,62536786,776,773,776,773,56
|
|
20240613,130600,62493438,773,773,773,773,7898
|
|
20240613,130500,56388284,771,771,771,771,0
|
|
20240613,130400,56388284,771,771,771,771,0
|
|
20240613,130300,56388284,771,771,771,771,0
|
|
20240613,130200,56388284,771,772,772,771,10
|
|
20240613,130100,56380565,773,773,773,773,0
|
|
20240613,130000,56380565,773,773,773,773,0
|
|
20240613,125900,56380565,773,773,773,773,2
|
|
20240613,125800,56379019,773,773,773,773,0
|
|
20240613,125700,56379019,773,773,773,773,1
|
|
20240613,125600,56378246,771,771,771,771,1
|
|
20240613,125500,56377475,771,771,771,771,0
|
|
20240613,125400,56377475,771,771,771,771,1
|
|
20240613,125300,56376704,772,772,772,772,2
|
|
20240613,125200,56375160,772,772,772,772,0
|
|
20240613,125100,56375160,772,772,772,772,1350
|
|
20240613,125000,55332960,772,772,772,772,4
|
|
20240613,124900,55329872,772,772,772,772,0
|
|
20240613,124800,55329872,772,772,772,772,101
|
|
20240613,124700,55251900,771,771,771,771,1591
|
|
20240613,124600,54025239,771,771,771,771,0
|
|
20240613,124500,54025239,771,771,771,771,0
|
|
20240613,124400,54025239,771,771,771,771,0
|
|
20240613,124300,54025239,771,771,771,771,6
|
|
20240613,124200,54020613,771,771,771,771,10
|
|
20240613,124100,54012903,772,772,772,772,0
|
|
20240613,124000,54012903,772,772,772,772,9
|
|
20240613,123900,54005955,772,772,772,772,0
|
|
20240613,123800,54005955,772,772,772,772,1
|
|
20240613,123700,54005183,772,772,772,772,0
|
|
20240613,123600,54005183,772,772,772,772,0
|
|
20240613,123500,54005183,772,772,772,772,0
|
|
20240613,123400,54005183,772,772,772,772,1
|
|
20240613,123300,54004411,773,773,773,773,0
|
|
20240613,123200,54004411,773,773,773,773,0
|
|
20240613,123100,54004411,773,773,773,773,0
|
|
20240613,123000,54004411,773,773,773,773,0
|
|
20240613,122900,54004411,773,773,773,773,0
|
|
20240613,122800,54004411,773,773,773,773,0
|
|
20240613,122700,54004411,773,773,773,773,8
|
|
20240613,122600,53998227,771,771,771,771,0
|
|
20240613,122500,53998227,771,771,771,771,0
|
|
20240613,122400,53998227,771,771,771,771,0
|
|
20240613,122300,53998227,771,771,771,771,0
|
|
20240613,122200,53998227,771,772,772,771,792
|
|
20240613,122100,53387437,772,772,772,772,0
|
|
20240613,122000,53387437,772,772,772,772,200
|
|
20240613,121900,53233037,772,772,772,772,1
|
|
20240613,121800,53232265,771,771,771,771,0
|
|
20240613,121700,53232265,771,771,771,771,90
|
|
20240613,121600,53162875,773,773,773,773,0
|
|
20240613,121500,53162875,773,773,773,773,65
|
|
20240613,121400,53112630,773,773,773,773,0
|
|
20240613,121300,53112630,773,773,773,773,50
|
|
20240613,121200,53073980,773,773,773,773,0
|
|
20240613,121100,53073980,773,773,773,773,0
|
|
20240613,121000,53073980,773,773,773,773,0
|
|
20240613,120900,53073980,773,773,773,773,0
|
|
20240613,120800,53073980,773,773,773,773,0
|
|
20240613,120700,53073980,773,773,773,773,2
|
|
20240613,120600,53072434,773,773,773,773,20
|
|
20240613,120500,53056974,770,770,770,770,0
|
|
20240613,120400,53056974,770,770,770,770,0
|
|
20240613,120300,53056974,770,771,771,770,171
|
|
20240613,120200,52925186,770,770,770,770,0
|
|
20240613,120100,52925186,770,770,770,770,0
|
|
20240613,120000,52925186,770,770,770,770,0
|
|
20240613,115900,52925186,770,770,770,770,0
|
|
20240613,115800,52925186,770,770,770,770,90
|
|
20240613,115700,52855886,770,770,770,770,0
|
|
20240613,115600,52855886,770,770,770,770,0
|
|
20240613,115500,52855886,770,770,770,770,0
|
|
20240613,115400,52855886,770,771,771,770,401
|
|
20240613,115300,52546850,771,771,771,771,0
|
|
20240613,115200,52546850,771,771,771,771,3000
|
|
20240613,115100,50233850,771,771,771,771,610
|
|
20240613,115000,49763540,771,771,771,771,0
|
|
20240613,114900,49763540,771,771,771,771,1
|
|
20240613,114800,49762769,771,771,771,771,3
|
|
20240613,114700,49760456,771,771,771,771,1
|
|
20240613,114600,49759685,771,771,771,771,0
|
|
20240613,114500,49759685,771,771,771,771,0
|
|
20240613,114400,49759685,771,771,771,771,1574
|
|
20240613,114300,48546131,770,771,771,770,1229
|
|
20240613,114200,47598582,771,771,771,771,0
|
|
20240613,114100,47598582,771,771,771,771,1
|
|
20240613,114000,47597811,770,770,770,770,1
|
|
20240613,113900,47597041,770,770,770,770,0
|
|
20240613,113800,47597041,770,771,771,770,619
|
|
20240613,113700,47120006,770,770,770,770,0
|
|
20240613,113600,47120006,770,770,770,770,0
|
|
20240613,113500,47120006,770,773,773,770,20000
|
|
20240613,113400,31714245,776,776,776,776,0
|
|
20240613,113300,31714245,776,776,776,776,8
|
|
20240613,113200,31708037,776,776,776,776,0
|
|
20240613,113100,31708037,776,776,776,776,0
|
|
20240613,113000,31708037,776,776,776,776,1
|
|
20240613,112900,31707261,776,776,776,776,0
|
|
20240613,112800,31707261,776,776,776,776,0
|
|
20240613,112700,31707261,776,776,776,776,0
|
|
20240613,112600,31707261,776,776,776,776,0
|
|
20240613,112500,31707261,776,776,776,776,0
|
|
20240613,112400,31707261,776,776,776,776,0
|
|
20240613,112300,31707261,776,776,776,776,0
|
|
20240613,112200,31707261,776,776,776,776,0
|
|
20240613,112100,31707261,776,776,776,776,0
|
|
20240613,112000,31707261,776,776,776,776,0
|
|
20240613,111900,31707261,776,776,776,776,0
|
|
20240613,111800,31707261,776,776,776,776,231
|
|
20240613,111700,31528005,776,776,776,776,0
|
|
20240613,111600,31528005,776,776,776,776,69
|
|
20240613,111500,31474461,776,776,776,776,11
|
|
20240613,111400,31465925,773,775,775,772,601
|
|
20240613,111300,31001592,770,770,770,770,0
|
|
20240613,111200,31001592,770,770,770,770,0
|
|
20240613,111100,31001592,770,779,779,770,30100
|
|
20240613,111000,7680648,780,779,780,779,101
|
|
20240613,110900,7601869,779,779,779,779,0
|
|
20240613,110800,7601869,779,779,779,779,0
|
|
20240613,110700,7601869,779,779,779,779,0
|
|
20240613,110600,7601869,779,779,779,779,0
|
|
20240613,110500,7601869,779,779,779,779,0
|
|
20240613,110400,7601869,779,779,779,779,0
|
|
20240613,110300,7601869,779,779,779,779,1
|
|
20240613,110200,7601090,780,780,780,780,3
|
|
20240613,110100,7598750,780,780,780,780,0
|
|
20240613,110000,7598750,780,780,780,780,11
|
|
20240613,105900,7590170,780,780,780,780,8
|
|
20240613,105800,7583930,780,780,780,780,2
|
|
20240613,105700,7582370,780,780,780,780,2
|
|
20240613,105600,7580810,781,781,781,781,100
|
|
20240613,105500,7502710,779,779,779,779,0
|
|
20240613,105400,7502710,779,779,779,779,1
|
|
20240613,105300,7501931,779,780,780,779,762
|
|
20240613,105200,6908331,780,780,780,780,0
|
|
20240613,105100,6908331,780,780,780,780,0
|
|
20240613,105000,6908331,780,780,780,780,0
|
|
20240613,104900,6908331,780,780,780,780,23
|
|
20240613,104800,6890391,781,781,781,781,0
|
|
20240613,104700,6890391,781,781,781,781,0
|
|
20240613,104600,6890391,781,781,781,781,10
|
|
20240613,104500,6882581,781,781,781,781,1000
|
|
20240613,104400,6101581,779,779,779,779,2
|
|
20240613,104300,6100023,779,779,779,779,3
|
|
20240613,104200,6097686,779,779,779,779,15
|
|
20240613,104100,6086001,779,779,779,779,0
|
|
20240613,104000,6086001,779,779,779,779,0
|
|
20240613,103900,6086001,779,779,779,779,65
|
|
20240613,103800,6035366,779,779,779,779,0
|
|
20240613,103700,6035366,779,779,779,779,12
|
|
20240613,103600,6026018,779,779,779,779,0
|
|
20240613,103500,6026018,779,779,779,779,0
|
|
20240613,103400,6026018,779,779,779,779,0
|
|
20240613,103300,6026018,779,779,779,779,0
|
|
20240613,103200,6026018,779,779,779,779,0
|
|
20240613,103100,6026018,779,779,779,779,1
|
|
20240613,103000,6025239,779,779,779,779,0
|
|
20240613,102900,6025239,779,779,779,779,0
|
|
20240613,102800,6025239,779,779,779,779,0
|
|
20240613,102700,6025239,779,779,779,779,0
|
|
20240613,102600,6025239,779,779,779,779,0
|
|
20240613,102500,6025239,779,779,779,779,1124
|
|
20240613,102400,5149643,781,781,781,781,0
|
|
20240613,102300,5149643,781,781,781,781,79
|
|
20240613,102200,5087944,781,781,781,781,0
|
|
20240613,102100,5087944,781,781,781,781,2
|
|
20240613,102000,5086382,779,779,779,779,0
|
|
20240613,101900,5086382,779,779,779,779,0
|
|
20240613,101800,5086382,779,779,779,779,0
|
|
20240613,101700,5086382,779,779,779,779,0
|
|
20240613,101600,5086382,779,779,779,779,0
|
|
20240613,101500,5086382,779,779,779,779,0
|
|
20240613,101400,5086382,779,779,779,779,0
|
|
20240613,101300,5086382,779,779,779,779,0
|
|
20240613,101200,5086382,779,780,780,779,2
|
|
20240613,101100,5084823,780,780,780,780,0
|
|
20240613,101000,5084823,780,780,780,780,0
|
|
20240613,100900,5084823,780,780,780,780,0
|
|
20240613,100800,5084823,780,780,780,780,0
|
|
20240613,100700,5084823,780,780,780,780,0
|
|
20240613,100600,5084823,780,780,780,780,43
|
|
20240613,100500,5051283,780,780,780,780,1
|
|
20240613,100400,5050503,781,780,781,780,3449
|
|
20240613,100300,2360281,780,780,780,780,2
|
|
20240613,100200,2358721,781,781,781,781,2
|
|
20240613,100100,2357159,781,781,781,781,304
|
|
20240613,100000,2119735,781,781,781,781,2
|
|
20240613,095900,2118173,781,781,781,781,0
|
|
20240613,095800,2118173,781,781,781,781,0
|
|
20240613,095700,2118173,781,781,781,781,0
|
|
20240613,095600,2118173,781,781,781,781,10
|
|
20240613,095500,2110363,781,781,781,781,0
|
|
20240613,095400,2110363,781,781,781,781,0
|
|
20240613,095300,2110363,781,781,781,781,0
|
|
20240613,095200,2110363,781,781,781,781,0
|
|
20240613,095100,2110363,781,781,781,781,24
|
|
20240613,095000,2091619,781,781,781,781,4
|
|
20240613,094900,2088495,781,781,781,781,0
|
|
20240613,094800,2088495,781,781,781,781,0
|
|
20240613,094700,2088495,781,781,781,781,0
|
|
20240613,094600,2088495,781,781,781,781,0
|
|
20240613,094500,2088495,781,781,781,781,0
|
|
20240613,094400,2088495,781,781,781,781,0
|
|
20240613,094300,2088495,781,780,781,780,225
|
|
20240613,094200,1912790,781,781,781,781,6
|
|
20240613,094100,1908104,781,781,781,780,48
|
|
20240613,094000,1870636,780,780,780,780,255
|
|
20240613,093900,1671736,780,780,780,780,0
|
|
20240613,093800,1671736,780,780,780,780,1373
|
|
20240613,093700,600796,780,780,780,780,52
|
|
20240613,093600,560236,780,780,780,780,5
|
|
20240613,093500,556336,780,780,780,780,0
|
|
20240613,093400,556336,780,780,780,780,1
|
|
20240613,093300,555556,780,780,780,780,0
|
|
20240613,093200,555556,780,780,780,780,0
|
|
20240613,093100,555556,780,780,780,780,0
|
|
20240613,093000,555556,780,780,780,780,0
|
|
20240613,092900,555556,780,780,780,780,0
|
|
20240613,092800,555556,780,780,780,780,0
|
|
20240613,092700,555556,780,780,780,780,0
|
|
20240613,092600,555556,780,780,780,780,100
|
|
20240613,092500,477556,781,781,781,781,0
|
|
20240613,092400,477556,781,781,781,781,0
|
|
20240613,092300,477556,781,781,781,781,0
|
|
20240613,092200,477556,781,781,781,781,212
|
|
20240613,092100,311984,781,781,781,781,20
|
|
20240613,092000,296364,782,782,782,782,1
|
|
20240613,091900,295582,782,782,782,782,0
|
|
20240613,091800,295582,782,782,782,782,0
|
|
20240613,091700,295582,782,782,782,782,1
|
|
20240613,091600,294800,782,776,782,776,134
|
|
20240613,091500,190432,776,776,776,776,10
|
|
20240613,091400,182672,782,782,782,782,0
|
|
20240613,091300,182672,782,782,782,782,63
|
|
20240613,091200,133406,782,782,782,782,0
|
|
20240613,091100,133406,782,782,782,782,0
|
|
20240613,091000,133406,782,782,782,782,0
|
|
20240613,090900,133406,782,782,782,782,0
|
|
20240613,090800,133406,782,782,782,782,5
|
|
20240613,090700,129496,782,782,782,782,0
|
|
20240613,090600,129496,782,782,782,782,32
|
|
20240613,090500,104472,775,775,775,775,0
|
|
20240613,090400,104472,775,775,775,775,0
|
|
20240613,090300,104472,775,780,780,775,24
|
|
20240613,090200,85817,782,782,782,782,8
|
|
20240613,090100,79561,780,781,781,780,12
|
|
20240613,090000,70200,780,780,780,780,90
|