621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191800,270744042,629,629,629,629,419
|
|
20240610,191700,270744042,629,629,629,629,0
|
|
20240610,191600,270744042,629,629,629,629,0
|
|
20240610,191500,270744042,629,629,629,629,0
|
|
20240610,191400,270744042,629,629,629,629,0
|
|
20240610,191300,270744042,629,629,629,629,0
|
|
20240610,191200,270744042,629,629,629,629,0
|
|
20240610,191100,270744042,629,629,629,629,0
|
|
20240610,191000,270744042,629,629,629,629,0
|
|
20240610,190900,270744042,629,629,629,629,0
|
|
20240610,190800,270744042,629,629,629,629,0
|
|
20240610,190700,270744042,629,629,629,629,0
|
|
20240610,190600,270744042,629,629,629,629,0
|
|
20240610,190500,270744042,629,629,629,629,0
|
|
20240610,190400,270744042,629,629,629,629,0
|
|
20240610,190300,270744042,629,629,629,629,0
|
|
20240610,190200,270744042,629,629,629,629,0
|
|
20240610,190100,270744042,629,629,629,629,0
|
|
20240610,190000,270744042,629,629,629,629,0
|
|
20240610,185900,270744042,629,629,629,629,0
|
|
20240610,185800,270744042,629,629,629,629,0
|
|
20240610,185700,270744042,629,629,629,629,0
|
|
20240610,185600,270744042,629,629,629,629,0
|
|
20240610,185500,270744042,629,629,629,629,0
|
|
20240610,185400,270744042,629,629,629,629,0
|
|
20240610,185300,270744042,629,629,629,629,0
|
|
20240610,185200,270744042,629,629,629,629,0
|
|
20240610,185100,270744042,629,629,629,629,0
|
|
20240610,185000,270744042,629,629,629,629,0
|
|
20240610,184900,270744042,629,629,629,629,0
|
|
20240610,184800,270744042,629,629,629,629,419
|
|
20240610,184700,270744042,629,629,629,629,0
|
|
20240610,184600,270744042,629,629,629,629,0
|
|
20240610,184500,270744042,629,629,629,629,0
|
|
20240610,184400,270744042,629,629,629,629,0
|
|
20240610,184300,270744042,629,629,629,629,0
|
|
20240610,184200,270744042,629,629,629,629,0
|
|
20240610,184100,270744042,629,629,629,629,0
|
|
20240610,184000,270744042,629,629,629,629,0
|
|
20240610,183900,270744042,629,629,629,629,0
|
|
20240610,183800,270744042,629,629,629,629,0
|
|
20240610,183700,270744042,629,629,629,629,0
|
|
20240610,183600,270744042,629,629,629,629,0
|
|
20240610,183500,270744042,629,629,629,629,0
|
|
20240610,183400,270744042,629,629,629,629,0
|
|
20240610,183300,270744042,629,629,629,629,0
|
|
20240610,183200,270744042,629,629,629,629,0
|
|
20240610,183100,270744042,629,629,629,629,0
|
|
20240610,183000,270744042,629,629,629,629,0
|
|
20240610,182900,270744042,629,629,629,629,0
|
|
20240610,182800,270744042,629,629,629,629,0
|
|
20240610,182700,270744042,629,629,629,629,0
|
|
20240610,182600,270744042,629,629,629,629,0
|
|
20240610,182500,270744042,629,629,629,629,0
|
|
20240610,182400,270744042,629,629,629,629,0
|
|
20240610,182300,270744042,629,629,629,629,0
|
|
20240610,182200,270744042,629,629,629,629,0
|
|
20240610,182100,270744042,629,629,629,629,0
|
|
20240610,182000,270744042,629,629,629,629,0
|
|
20240610,181900,270744042,629,629,629,629,0
|
|
20240610,181800,270744042,629,629,629,629,419
|
|
20240610,181700,270744042,629,629,629,629,0
|
|
20240610,181600,270744042,629,629,629,629,0
|
|
20240610,181500,270744042,629,629,629,629,0
|
|
20240610,181400,270744042,629,629,629,629,0
|
|
20240610,181300,270744042,629,629,629,629,0
|
|
20240610,181200,270744042,629,629,629,629,0
|
|
20240610,181100,270744042,629,629,629,629,0
|
|
20240610,181000,270744042,629,629,629,629,0
|
|
20240610,180900,270744042,629,629,629,629,0
|
|
20240610,180800,270744042,629,629,629,629,0
|
|
20240610,180700,270744042,629,629,629,629,0
|
|
20240610,180600,270744042,629,629,629,629,0
|
|
20240610,180500,270744042,629,629,629,629,0
|
|
20240610,180400,270744042,629,629,629,629,0
|
|
20240610,180300,270744042,629,629,629,629,0
|
|
20240610,180200,270744042,629,629,629,629,0
|
|
20240610,180100,270744042,629,629,629,629,0
|
|
20240610,180000,270744042,629,629,629,629,0
|
|
20240610,175900,270744042,629,629,629,629,0
|
|
20240610,175800,270744042,629,629,629,629,0
|
|
20240610,175700,270744042,629,629,629,629,0
|
|
20240610,175600,270744042,629,629,629,629,0
|
|
20240610,175500,270744042,629,629,629,629,0
|
|
20240610,175400,270744042,629,629,629,629,0
|
|
20240610,175300,270744042,629,629,629,629,0
|
|
20240610,175200,270744042,629,629,629,629,0
|
|
20240610,175100,270744042,629,629,629,629,0
|
|
20240610,175000,270744042,629,629,629,629,0
|
|
20240610,174900,270744042,629,629,629,629,0
|
|
20240610,174800,270744042,629,629,629,629,419
|
|
20240610,174700,270744042,629,629,629,629,0
|
|
20240610,174600,270744042,629,629,629,629,0
|
|
20240610,174500,270744042,629,629,629,629,0
|
|
20240610,174400,270744042,629,629,629,629,0
|
|
20240610,174300,270744042,629,629,629,629,0
|
|
20240610,174200,270744042,629,629,629,629,0
|
|
20240610,174100,270744042,629,629,629,629,0
|
|
20240610,174000,270744042,629,629,629,629,0
|
|
20240610,173900,270744042,629,629,629,629,0
|
|
20240610,173800,270744042,629,629,629,629,0
|
|
20240610,173700,270744042,629,629,629,629,0
|
|
20240610,173600,270744042,629,629,629,629,0
|
|
20240610,173500,270744042,629,629,629,629,0
|
|
20240610,173400,270744042,629,629,629,629,0
|
|
20240610,173300,270744042,629,629,629,629,0
|
|
20240610,173200,270744042,629,629,629,629,0
|
|
20240610,173100,270744042,629,629,629,629,0
|
|
20240610,173000,270744042,629,629,629,629,0
|
|
20240610,172900,270744042,629,629,629,629,0
|
|
20240610,172800,270744042,629,629,629,629,0
|
|
20240610,172700,270744042,629,629,629,629,0
|
|
20240610,172600,270744042,629,629,629,629,0
|
|
20240610,172500,270744042,629,629,629,629,0
|
|
20240610,172400,270744042,629,629,629,629,0
|
|
20240610,172300,270744042,629,629,629,629,0
|
|
20240610,172200,270744042,629,629,629,629,0
|
|
20240610,172100,270744042,629,629,629,629,0
|
|
20240610,172000,270744042,629,629,629,629,0
|
|
20240610,171900,270744042,629,629,629,629,0
|
|
20240610,171800,270744042,629,629,629,629,419
|
|
20240610,171700,270744042,629,629,629,629,0
|
|
20240610,171600,270744042,629,629,629,629,0
|
|
20240610,171500,270744042,629,629,629,629,0
|
|
20240610,171400,270744042,629,629,629,629,0
|
|
20240610,171300,270744042,629,629,629,629,0
|
|
20240610,171200,270744042,629,629,629,629,0
|
|
20240610,171100,270744042,629,629,629,629,0
|
|
20240610,171000,270744042,629,629,629,629,0
|
|
20240610,170900,270744042,629,629,629,629,0
|
|
20240610,170800,270744042,629,629,629,629,0
|
|
20240610,170700,270744042,629,629,629,629,0
|
|
20240610,170600,270744042,629,629,629,629,0
|
|
20240610,170500,270744042,629,629,629,629,0
|
|
20240610,170400,270744042,629,629,629,629,0
|
|
20240610,170300,270744042,629,629,629,629,0
|
|
20240610,170200,270744042,629,629,629,629,0
|
|
20240610,170100,270744042,629,629,629,629,0
|
|
20240610,170000,270744042,629,629,629,629,0
|
|
20240610,165900,270744042,629,629,629,629,0
|
|
20240610,165800,270744042,629,629,629,629,0
|
|
20240610,165700,270744042,629,629,629,629,0
|
|
20240610,165600,270744042,629,629,629,629,0
|
|
20240610,165500,270744042,629,629,629,629,0
|
|
20240610,165400,270744042,629,629,629,629,0
|
|
20240610,165300,270744042,629,629,629,629,0
|
|
20240610,165200,270744042,629,629,629,629,0
|
|
20240610,165100,270744042,629,629,629,629,0
|
|
20240610,165000,270744042,629,629,629,629,0
|
|
20240610,164900,270744042,629,629,629,629,0
|
|
20240610,164800,270744042,629,629,629,629,419
|
|
20240610,164700,270744042,629,629,629,629,0
|
|
20240610,164600,270744042,629,629,629,629,0
|
|
20240610,164500,270744042,629,629,629,629,0
|
|
20240610,164400,270744042,629,629,629,629,0
|
|
20240610,164300,270744042,629,629,629,629,0
|
|
20240610,164200,270744042,629,629,629,629,0
|
|
20240610,164100,270744042,629,629,629,629,0
|
|
20240610,164000,270744042,629,629,629,629,0
|
|
20240610,163900,270744042,629,629,629,629,0
|
|
20240610,163800,270744042,629,629,629,629,0
|
|
20240610,163700,270744042,629,629,629,629,0
|
|
20240610,163600,270744042,629,629,629,629,0
|
|
20240610,163500,270744042,629,629,629,629,0
|
|
20240610,163400,270744042,629,629,629,629,0
|
|
20240610,163300,270744042,629,629,629,629,0
|
|
20240610,163200,270744042,629,629,629,629,0
|
|
20240610,163100,270744042,629,629,629,629,0
|
|
20240610,163000,270744042,629,629,629,629,0
|
|
20240610,162900,270744042,629,629,629,629,0
|
|
20240610,162800,270744042,629,629,629,629,0
|
|
20240610,162700,270744042,629,629,629,629,0
|
|
20240610,162600,270744042,629,629,629,629,0
|
|
20240610,162500,270744042,629,629,629,629,0
|
|
20240610,162400,270744042,629,629,629,629,0
|
|
20240610,162300,270744042,629,629,629,629,0
|
|
20240610,162200,270744042,629,629,629,629,0
|
|
20240610,162100,270744042,629,629,629,629,0
|
|
20240610,162000,270744042,629,629,629,629,0
|
|
20240610,161900,270744042,629,629,629,629,0
|
|
20240610,161800,270744042,629,629,629,629,419
|
|
20240610,161700,270744042,629,629,629,629,0
|
|
20240610,161600,270744042,629,629,629,629,0
|
|
20240610,161500,270744042,629,629,629,629,0
|
|
20240610,161400,270744042,629,629,629,629,0
|
|
20240610,161300,270744042,629,629,629,629,0
|
|
20240610,161200,270744042,629,629,629,629,0
|
|
20240610,161100,270744042,629,629,629,629,0
|
|
20240610,161000,270744042,629,629,629,629,0
|
|
20240610,160900,270744042,629,629,629,629,0
|
|
20240610,160800,270744042,629,629,629,629,0
|
|
20240610,160700,270744042,629,629,629,629,0
|
|
20240610,160600,270744042,629,629,629,629,0
|
|
20240610,160500,270744042,629,629,629,629,0
|
|
20240610,160400,270744042,629,629,629,629,0
|
|
20240610,160300,270744042,629,629,629,629,0
|
|
20240610,160200,270744042,629,629,629,629,0
|
|
20240610,160100,270744042,629,629,629,629,0
|
|
20240610,160000,270744042,629,629,629,629,0
|
|
20240610,155900,270744042,629,629,629,629,0
|
|
20240610,155800,270744042,629,629,629,629,0
|
|
20240610,155700,270744042,629,629,629,629,0
|
|
20240610,155600,270744042,629,629,629,629,0
|
|
20240610,155500,270744042,629,629,629,629,0
|
|
20240610,155400,270744042,629,629,629,629,0
|
|
20240610,155300,270744042,629,629,629,629,0
|
|
20240610,155200,270744042,629,629,629,629,0
|
|
20240610,155100,270744042,629,629,629,629,0
|
|
20240610,155000,270744042,629,629,629,629,0
|
|
20240610,154900,270744042,629,629,629,629,0
|
|
20240610,154800,270744042,629,629,629,629,419
|
|
20240610,154700,270744042,629,629,629,629,0
|
|
20240610,154600,270744042,629,629,629,629,0
|
|
20240610,154500,270744042,629,629,629,629,0
|
|
20240610,154400,270744042,629,629,629,629,0
|
|
20240610,154300,270744042,629,629,629,629,0
|
|
20240610,154200,270744042,629,629,629,629,0
|
|
20240610,154100,270744042,629,629,629,629,0
|
|
20240610,154000,270744042,629,629,629,629,0
|
|
20240610,153900,270744042,629,629,629,629,0
|
|
20240610,153800,270744042,629,629,629,629,0
|
|
20240610,153700,270744042,629,629,629,629,0
|
|
20240610,153600,270744042,629,629,629,629,0
|
|
20240610,153500,270744042,629,629,629,629,0
|
|
20240610,153400,270744042,629,629,629,629,0
|
|
20240610,153300,270744042,629,629,629,629,0
|
|
20240610,153200,270744042,629,629,629,629,0
|
|
20240610,153100,270744042,629,629,629,629,0
|
|
20240610,153000,270744042,629,629,629,629,419
|
|
20240610,152900,270480491,632,632,632,632,0
|
|
20240610,152800,270480491,632,632,632,632,0
|
|
20240610,152700,270480491,632,632,632,632,0
|
|
20240610,152600,270480491,632,632,632,632,0
|
|
20240610,152500,270480491,632,632,632,632,0
|
|
20240610,152400,270480491,632,632,632,632,0
|
|
20240610,152300,270480491,632,632,632,632,0
|
|
20240610,152200,270480491,632,632,632,632,0
|
|
20240610,152100,270480491,632,632,632,632,0
|
|
20240610,152000,270480491,632,632,632,632,0
|
|
20240610,151900,270480491,632,632,632,632,421
|
|
20240610,151800,270214419,632,628,632,628,630
|
|
20240610,151700,269817539,632,632,632,632,0
|
|
20240610,151600,269817539,632,632,632,632,0
|
|
20240610,151500,269817539,632,632,632,632,0
|
|
20240610,151400,269817539,632,632,632,632,0
|
|
20240610,151300,269817539,632,632,632,632,0
|
|
20240610,151200,269817539,632,632,632,632,0
|
|
20240610,151100,269817539,632,632,632,632,501
|
|
20240610,151000,269500907,628,630,630,628,5897
|
|
20240610,150900,265786827,631,631,631,631,1000
|
|
20240610,150800,265155827,631,631,631,631,3000
|
|
20240610,150700,263262827,631,631,631,631,0
|
|
20240610,150600,263262827,631,631,631,631,38
|
|
20240610,150500,263238849,632,632,632,632,0
|
|
20240610,150400,263238849,632,632,632,632,0
|
|
20240610,150300,263238849,632,632,632,632,0
|
|
20240610,150200,263238849,632,631,632,631,3000
|
|
20240610,150100,261344849,632,632,632,632,0
|
|
20240610,150000,261344849,632,631,632,631,3000
|
|
20240610,145900,259451637,630,630,630,630,0
|
|
20240610,145800,259451637,630,630,630,630,0
|
|
20240610,145700,259451637,630,630,630,630,4486
|
|
20240610,145600,256625457,630,630,630,630,6
|
|
20240610,145500,256621677,630,630,630,630,0
|
|
20240610,145400,256621677,630,630,630,630,0
|
|
20240610,145300,256621677,630,630,630,630,0
|
|
20240610,145200,256621677,630,630,630,630,3041
|
|
20240610,145100,254705847,630,630,630,630,9
|
|
20240610,145000,254700177,630,630,630,630,0
|
|
20240610,144900,254700177,630,630,630,630,0
|
|
20240610,144800,254700177,630,630,630,630,2
|
|
20240610,144700,254698917,630,630,630,630,0
|
|
20240610,144600,254698917,630,630,630,630,14
|
|
20240610,144500,254690097,631,631,631,631,0
|
|
20240610,144400,254690097,631,631,631,631,0
|
|
20240610,144300,254690097,631,631,631,631,0
|
|
20240610,144200,254690097,631,631,631,631,0
|
|
20240610,144100,254690097,631,631,631,631,80
|
|
20240610,144000,254639617,631,631,631,631,0
|
|
20240610,143900,254639617,631,631,631,631,0
|
|
20240610,143800,254639617,631,631,631,631,0
|
|
20240610,143700,254639617,631,631,631,631,63
|
|
20240610,143600,254599864,631,631,631,631,0
|
|
20240610,143500,254599864,631,630,631,630,2
|
|
20240610,143400,254598603,629,629,629,629,0
|
|
20240610,143300,254598603,629,629,629,629,0
|
|
20240610,143200,254598603,629,629,629,629,0
|
|
20240610,143100,254598603,629,629,629,629,0
|
|
20240610,143000,254598603,629,629,629,629,0
|
|
20240610,142900,254598603,629,629,629,629,0
|
|
20240610,142800,254598603,629,629,629,629,0
|
|
20240610,142700,254598603,629,629,629,629,0
|
|
20240610,142600,254598603,629,629,629,629,0
|
|
20240610,142500,254598603,629,630,630,629,8983
|
|
20240610,142400,248948156,630,630,630,630,0
|
|
20240610,142300,248948156,630,630,630,630,0
|
|
20240610,142200,248948156,630,630,630,630,0
|
|
20240610,142100,248948156,630,631,631,630,393
|
|
20240610,142000,248700521,630,630,630,630,0
|
|
20240610,141900,248700521,630,630,630,630,0
|
|
20240610,141800,248700521,630,630,630,630,0
|
|
20240610,141700,248700521,630,630,630,630,733
|
|
20240610,141600,248238731,631,631,631,631,0
|
|
20240610,141500,248238731,631,631,631,631,3
|
|
20240610,141400,248236838,631,631,631,631,0
|
|
20240610,141300,248236838,631,631,631,631,0
|
|
20240610,141200,248236838,631,631,631,631,22
|
|
20240610,141100,248222956,632,632,632,632,0
|
|
20240610,141000,248222956,632,632,632,632,0
|
|
20240610,140900,248222956,632,632,632,632,0
|
|
20240610,140800,248222956,632,632,632,632,0
|
|
20240610,140700,248222956,632,632,632,632,0
|
|
20240610,140600,248222956,632,632,632,632,0
|
|
20240610,140500,248222956,632,632,632,632,0
|
|
20240610,140400,248222956,632,632,632,632,0
|
|
20240610,140300,248222956,632,632,632,632,0
|
|
20240610,140200,248222956,632,632,632,632,0
|
|
20240610,140100,248222956,632,632,632,632,0
|
|
20240610,140000,248222956,632,632,632,632,1000
|
|
20240610,135900,247590956,632,632,632,632,0
|
|
20240610,135800,247590956,632,632,632,632,0
|
|
20240610,135700,247590956,632,632,632,632,0
|
|
20240610,135600,247590956,632,632,632,632,0
|
|
20240610,135500,247590956,632,632,632,632,0
|
|
20240610,135400,247590956,632,632,632,632,0
|
|
20240610,135300,247590956,632,630,632,630,933
|
|
20240610,135200,247001320,630,630,630,630,0
|
|
20240610,135100,247001320,630,630,630,630,0
|
|
20240610,135000,247001320,630,630,630,630,0
|
|
20240610,134900,247001320,630,630,630,630,0
|
|
20240610,134800,247001320,630,630,630,630,1000
|
|
20240610,134700,246371320,630,630,630,630,0
|
|
20240610,134600,246371320,630,630,630,630,0
|
|
20240610,134500,246371320,630,630,630,630,0
|
|
20240610,134400,246371320,630,630,630,630,0
|
|
20240610,134300,246371320,630,631,631,630,37
|
|
20240610,134200,246347990,632,632,632,632,3
|
|
20240610,134100,246346094,631,631,631,631,0
|
|
20240610,134000,246346094,631,631,631,631,0
|
|
20240610,133900,246346094,631,631,631,631,0
|
|
20240610,133800,246346094,631,631,631,631,0
|
|
20240610,133700,246346094,631,631,631,631,0
|
|
20240610,133600,246346094,631,631,631,631,0
|
|
20240610,133500,246346094,631,631,631,631,0
|
|
20240610,133400,246346094,631,631,631,631,1
|
|
20240610,133300,246345463,632,632,632,632,0
|
|
20240610,133200,246345463,632,632,632,632,1
|
|
20240610,133100,246344831,631,631,631,631,0
|
|
20240610,133000,246344831,631,631,631,631,0
|
|
20240610,132900,246344831,631,631,631,631,1051
|
|
20240610,132800,245681650,631,631,631,631,983
|
|
20240610,132700,245061377,630,630,630,630,0
|
|
20240610,132600,245061377,630,631,631,630,6294
|
|
20240610,132500,241094769,631,631,631,631,0
|
|
20240610,132400,241094769,631,631,631,631,0
|
|
20240610,132300,241094769,631,631,631,631,0
|
|
20240610,132200,241094769,631,632,632,631,40
|
|
20240610,132100,241069528,632,632,632,632,0
|
|
20240610,132000,241069528,632,632,632,632,0
|
|
20240610,131900,241069528,632,632,632,632,0
|
|
20240610,131800,241069528,632,632,632,632,0
|
|
20240610,131700,241069528,632,632,632,632,0
|
|
20240610,131600,241069528,632,632,632,632,0
|
|
20240610,131500,241069528,632,632,632,632,0
|
|
20240610,131400,241069528,632,632,632,632,142
|
|
20240610,131300,240979784,632,632,632,632,2
|
|
20240610,131200,240978520,632,632,632,632,590
|
|
20240610,131100,240605640,633,633,633,633,0
|
|
20240610,131000,240605640,633,633,633,633,0
|
|
20240610,130900,240605640,633,633,633,633,0
|
|
20240610,130800,240605640,633,633,633,633,0
|
|
20240610,130700,240605640,633,633,633,633,200
|
|
20240610,130600,240479040,633,633,633,633,0
|
|
20240610,130500,240479040,633,632,633,630,45002
|
|
20240610,130400,212113108,633,633,633,633,0
|
|
20240610,130300,212113108,633,631,633,631,1132
|
|
20240610,130200,211397129,632,632,632,632,0
|
|
20240610,130100,211397129,632,632,632,632,0
|
|
20240610,130000,211397129,632,632,632,632,0
|
|
20240610,125900,211397129,632,632,632,632,2
|
|
20240610,125800,211395865,632,632,632,632,0
|
|
20240610,125700,211395865,632,632,632,632,0
|
|
20240610,125600,211395865,632,632,632,632,171
|
|
20240610,125500,211287793,632,632,632,632,650
|
|
20240610,125400,210876993,631,631,631,631,0
|
|
20240610,125300,210876993,631,631,631,631,0
|
|
20240610,125200,210876993,631,631,631,631,907
|
|
20240610,125100,210304676,631,631,631,631,0
|
|
20240610,125000,210304676,631,631,631,631,1
|
|
20240610,124900,210304045,630,630,630,630,0
|
|
20240610,124800,210304045,630,630,630,630,0
|
|
20240610,124700,210304045,630,630,630,630,0
|
|
20240610,124600,210304045,630,630,630,630,0
|
|
20240610,124500,210304045,630,630,630,630,0
|
|
20240610,124400,210304045,630,630,630,630,0
|
|
20240610,124300,210304045,630,630,630,630,0
|
|
20240610,124200,210304045,630,630,630,630,0
|
|
20240610,124100,210304045,630,630,630,630,0
|
|
20240610,124000,210304045,630,630,630,630,0
|
|
20240610,123900,210304045,630,630,630,630,0
|
|
20240610,123800,210304045,630,630,630,630,0
|
|
20240610,123700,210304045,630,630,630,630,0
|
|
20240610,123600,210304045,630,630,630,630,0
|
|
20240610,123500,210304045,630,630,630,630,0
|
|
20240610,123400,210304045,630,630,630,630,0
|
|
20240610,123300,210304045,630,630,630,630,0
|
|
20240610,123200,210304045,630,630,630,630,0
|
|
20240610,123100,210304045,630,630,630,630,0
|
|
20240610,123000,210304045,630,630,630,630,0
|
|
20240610,122900,210304045,630,630,630,630,1
|
|
20240610,122800,210303415,633,633,633,633,0
|
|
20240610,122700,210303415,633,633,633,633,0
|
|
20240610,122600,210303415,633,633,633,633,0
|
|
20240610,122500,210303415,633,633,633,633,10
|
|
20240610,122400,210297085,633,633,633,633,0
|
|
20240610,122300,210297085,633,633,633,633,0
|
|
20240610,122200,210297085,633,633,633,633,0
|
|
20240610,122100,210297085,633,632,633,631,10659
|
|
20240610,122000,203563619,633,633,633,633,0
|
|
20240610,121900,203563619,633,633,633,633,1
|
|
20240610,121800,203562986,632,632,632,632,11
|
|
20240610,121700,203556034,632,632,632,632,0
|
|
20240610,121600,203556034,632,632,632,632,2500
|
|
20240610,121500,201976034,631,631,631,631,1
|
|
20240610,121400,201975403,632,632,632,632,0
|
|
20240610,121300,201975403,632,632,632,632,0
|
|
20240610,121200,201975403,632,632,632,632,308
|
|
20240610,121100,201780747,630,630,630,630,0
|
|
20240610,121000,201780747,630,630,630,630,0
|
|
20240610,120900,201780747,630,630,630,630,0
|
|
20240610,120800,201780747,630,630,630,630,1861
|
|
20240610,120700,200608317,630,630,630,630,0
|
|
20240610,120600,200608317,630,630,630,630,35
|
|
20240610,120500,200586267,631,631,631,631,920
|
|
20240610,120400,200005747,630,630,630,630,0
|
|
20240610,120300,200005747,630,630,630,630,0
|
|
20240610,120200,200005747,630,630,630,630,0
|
|
20240610,120100,200005747,630,630,630,630,0
|
|
20240610,120000,200005747,630,630,630,630,1
|
|
20240610,115900,200005117,631,631,631,631,0
|
|
20240610,115800,200005117,631,631,631,631,0
|
|
20240610,115700,200005117,631,631,631,631,0
|
|
20240610,115600,200005117,631,631,631,631,24
|
|
20240610,115500,199989973,631,631,631,631,0
|
|
20240610,115400,199989973,631,631,631,631,0
|
|
20240610,115300,199989973,631,631,631,631,0
|
|
20240610,115200,199989973,631,631,631,631,0
|
|
20240610,115100,199989973,631,631,631,631,3
|
|
20240610,115000,199988080,629,629,629,629,0
|
|
20240610,114900,199988080,629,629,629,629,0
|
|
20240610,114800,199988080,629,629,629,629,0
|
|
20240610,114700,199988080,629,629,629,629,0
|
|
20240610,114600,199988080,629,630,630,629,5000
|
|
20240610,114500,196842709,630,630,630,630,2009
|
|
20240610,114400,195577039,631,631,631,631,0
|
|
20240610,114300,195577039,631,631,631,631,0
|
|
20240610,114200,195577039,631,631,631,631,0
|
|
20240610,114100,195577039,631,631,631,631,54
|
|
20240610,114000,195542965,631,631,631,631,0
|
|
20240610,113900,195542965,631,631,631,631,10
|
|
20240610,113800,195536655,631,631,631,631,0
|
|
20240610,113700,195536655,631,629,631,629,1723
|
|
20240610,113600,194451743,629,629,629,629,0
|
|
20240610,113500,194451743,629,629,629,629,0
|
|
20240610,113400,194451743,629,629,629,629,0
|
|
20240610,113300,194451743,629,629,629,629,0
|
|
20240610,113200,194451743,629,629,629,629,0
|
|
20240610,113100,194451743,629,629,629,629,0
|
|
20240610,113000,194451743,629,629,629,629,0
|
|
20240610,112900,194451743,629,629,629,629,0
|
|
20240610,112800,194451743,629,629,629,629,0
|
|
20240610,112700,194451743,629,629,629,629,0
|
|
20240610,112600,194451743,629,629,629,629,0
|
|
20240610,112500,194451743,629,629,629,629,0
|
|
20240610,112400,194451743,629,629,629,629,0
|
|
20240610,112300,194451743,629,629,629,629,0
|
|
20240610,112200,194451743,629,629,629,629,0
|
|
20240610,112100,194451743,629,629,629,629,0
|
|
20240610,112000,194451743,629,629,629,629,0
|
|
20240610,111900,194451743,629,629,629,629,0
|
|
20240610,111800,194451743,629,629,629,629,1
|
|
20240610,111700,194451114,627,627,627,627,0
|
|
20240610,111600,194451114,627,627,627,627,0
|
|
20240610,111500,194451114,627,627,627,627,0
|
|
20240610,111400,194451114,627,627,627,627,0
|
|
20240610,111300,194451114,627,627,627,627,0
|
|
20240610,111200,194451114,627,627,627,627,0
|
|
20240610,111100,194451114,627,627,627,627,0
|
|
20240610,111000,194451114,627,627,627,627,0
|
|
20240610,110900,194451114,627,627,627,627,0
|
|
20240610,110800,194451114,627,627,627,627,0
|
|
20240610,110700,194451114,627,627,627,627,1100
|
|
20240610,110600,193761414,627,627,627,627,0
|
|
20240610,110500,193761414,627,627,627,627,62
|
|
20240610,110400,193722540,629,629,629,629,0
|
|
20240610,110300,193722540,629,629,629,629,0
|
|
20240610,110200,193722540,629,629,629,629,0
|
|
20240610,110100,193722540,629,629,629,629,4
|
|
20240610,110000,193720024,629,629,629,629,0
|
|
20240610,105900,193720024,629,629,629,629,0
|
|
20240610,105800,193720024,629,629,629,629,2000
|
|
20240610,105700,192462024,629,628,629,628,7500
|
|
20240610,105600,187744683,628,628,628,628,0
|
|
20240610,105500,187744683,628,628,628,628,0
|
|
20240610,105400,187744683,628,628,628,628,0
|
|
20240610,105300,187744683,628,628,628,628,1
|
|
20240610,105200,187744055,627,627,627,627,0
|
|
20240610,105100,187744055,627,627,627,627,0
|
|
20240610,105000,187744055,627,627,627,627,3864
|
|
20240610,104900,185321327,625,625,625,625,0
|
|
20240610,104800,185321327,625,625,625,625,0
|
|
20240610,104700,185321327,625,625,625,625,0
|
|
20240610,104600,185321327,625,626,626,625,101
|
|
20240610,104500,185258142,627,627,627,627,0
|
|
20240610,104400,185258142,627,627,627,627,0
|
|
20240610,104300,185258142,627,627,627,627,9
|
|
20240610,104200,185252499,627,627,627,627,0
|
|
20240610,104100,185252499,627,627,627,627,33
|
|
20240610,104000,185231808,627,627,627,627,0
|
|
20240610,103900,185231808,627,627,627,627,0
|
|
20240610,103800,185231808,627,627,627,627,0
|
|
20240610,103700,185231808,627,627,627,627,0
|
|
20240610,103600,185231808,627,627,627,627,0
|
|
20240610,103500,185231808,627,627,627,627,0
|
|
20240610,103400,185231808,627,627,627,627,0
|
|
20240610,103300,185231808,627,627,627,627,0
|
|
20240610,103200,185231808,627,627,627,627,0
|
|
20240610,103100,185231808,627,627,627,627,0
|
|
20240610,103000,185231808,627,627,627,627,0
|
|
20240610,102900,185231808,627,627,627,627,1203
|
|
20240610,102800,184477527,627,627,627,627,0
|
|
20240610,102700,184477527,627,627,627,627,0
|
|
20240610,102600,184477527,627,628,628,627,4434
|
|
20240610,102500,181693177,628,628,628,628,0
|
|
20240610,102400,181693177,628,628,628,628,0
|
|
20240610,102300,181693177,628,629,629,628,3462
|
|
20240610,102200,179519040,630,630,630,630,0
|
|
20240610,102100,179519040,630,630,630,630,0
|
|
20240610,102000,179519040,630,630,630,630,0
|
|
20240610,101900,179519040,630,630,630,630,3
|
|
20240610,101800,179517150,628,628,628,628,0
|
|
20240610,101700,179517150,628,628,628,628,0
|
|
20240610,101600,179517150,628,628,628,628,516
|
|
20240610,101500,179193102,628,628,628,628,0
|
|
20240610,101400,179193102,628,628,628,628,0
|
|
20240610,101300,179193102,628,628,628,628,1000
|
|
20240610,101200,178565102,628,628,628,628,1000
|
|
20240610,101100,177937102,628,630,630,628,103
|
|
20240610,101000,177872416,630,630,630,630,10
|
|
20240610,100900,177866116,630,630,630,630,1628
|
|
20240610,100800,176840476,630,630,630,630,4
|
|
20240610,100700,176837956,630,630,630,630,1
|
|
20240610,100600,176837326,630,628,630,628,6001
|
|
20240610,100500,173068696,628,630,630,628,1009
|
|
20240610,100400,172435024,630,630,630,630,25
|
|
20240610,100300,172419274,630,630,630,630,27
|
|
20240610,100200,172402264,630,630,630,629,2189
|
|
20240610,100100,171025329,630,629,630,629,2878
|
|
20240610,100000,169215054,629,631,631,629,50402
|
|
20240610,095900,137448369,632,632,632,632,200
|
|
20240610,095800,137321969,633,633,633,633,22
|
|
20240610,095700,137308043,632,632,632,632,0
|
|
20240610,095600,137308043,632,632,632,632,0
|
|
20240610,095500,137308043,632,632,632,632,0
|
|
20240610,095400,137308043,632,632,632,632,2393
|
|
20240610,095300,135795667,632,632,632,632,14
|
|
20240610,095200,135786819,632,632,632,632,1
|
|
20240610,095100,135786187,631,631,632,631,5019
|
|
20240610,095000,132619197,631,632,632,631,45
|
|
20240610,094900,132590801,631,631,631,631,0
|
|
20240610,094800,132590801,631,631,631,631,433
|
|
20240610,094700,132317578,633,633,633,633,0
|
|
20240610,094600,132317578,633,632,633,631,151
|
|
20240610,094500,132222293,635,635,635,635,0
|
|
20240610,094400,132222293,635,635,635,635,0
|
|
20240610,094300,132222293,635,635,635,635,0
|
|
20240610,094200,132222293,635,635,635,635,798
|
|
20240610,094100,131715563,635,635,635,635,805
|
|
20240610,094000,131204388,635,635,635,635,5000
|
|
20240610,093900,128029388,635,635,635,635,1
|
|
20240610,093800,128028753,631,631,631,631,0
|
|
20240610,093700,128028753,631,631,631,631,0
|
|
20240610,093600,128028753,631,631,631,631,0
|
|
20240610,093500,128028753,631,631,631,631,0
|
|
20240610,093400,128028753,631,631,631,631,864
|
|
20240610,093300,127483569,631,631,631,631,30
|
|
20240610,093200,127464639,634,634,634,634,0
|
|
20240610,093100,127464639,634,635,635,634,13388
|
|
20240610,093000,118963261,635,635,635,635,9010
|
|
20240610,092900,113241911,635,635,635,635,605
|
|
20240610,092800,112857736,635,635,635,635,1
|
|
20240610,092700,112857101,635,635,635,635,3000
|
|
20240610,092600,110952101,635,636,636,635,16204
|
|
20240610,092500,100652286,636,636,636,636,4725
|
|
20240610,092400,97647186,635,635,635,635,1
|
|
20240610,092300,97646551,635,635,635,635,3873
|
|
20240610,092200,95187196,630,631,631,630,12670
|
|
20240610,092100,87192526,639,635,639,635,1010
|
|
20240610,092000,86551136,639,637,639,635,2262
|
|
20240610,091900,85114147,639,637,639,637,1999
|
|
20240610,091800,83838784,639,636,640,636,24624
|
|
20240610,091700,68102093,639,639,639,639,4541
|
|
20240610,091600,65200394,639,639,639,635,4547
|
|
20240610,091500,62304045,639,635,639,635,18926
|
|
20240610,091400,50231016,634,633,635,633,23413
|
|
20240610,091300,35378016,630,631,633,630,16001
|
|
20240610,091200,25259386,630,630,630,630,7080
|
|
20240610,091100,20798986,629,629,629,629,678
|
|
20240610,091000,20372524,627,628,628,627,741
|
|
20240610,090900,19907226,628,628,628,628,200
|
|
20240610,090800,19781626,628,628,628,628,20000
|
|
20240610,090700,7221626,629,629,629,629,0
|
|
20240610,090600,7221626,629,629,630,629,1091
|
|
20240610,090500,6534848,629,629,629,629,1887
|
|
20240610,090400,5347925,629,628,629,628,1508
|
|
20240610,090300,4399873,628,628,628,628,269
|
|
20240610,090200,4230941,628,628,628,628,786
|
|
20240610,090100,3737333,628,628,628,628,44
|
|
20240610,090000,3709701,628,629,629,628,5899
|