621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191800,185851743,628,628,628,628,2045
|
|
20240617,191700,185851743,628,628,628,628,0
|
|
20240617,191600,185851743,628,628,628,628,0
|
|
20240617,191500,185851743,628,628,628,628,0
|
|
20240617,191400,185851743,628,628,628,628,0
|
|
20240617,191300,185851743,628,628,628,628,0
|
|
20240617,191200,185851743,628,628,628,628,0
|
|
20240617,191100,185851743,628,628,628,628,0
|
|
20240617,191000,185851743,628,628,628,628,0
|
|
20240617,190900,185851743,628,628,628,628,0
|
|
20240617,190800,185851743,628,628,628,628,0
|
|
20240617,190700,185851743,628,628,628,628,0
|
|
20240617,190600,185851743,628,628,628,628,0
|
|
20240617,190500,185851743,628,628,628,628,0
|
|
20240617,190400,185851743,628,628,628,628,0
|
|
20240617,190300,185851743,628,628,628,628,0
|
|
20240617,190200,185851743,628,628,628,628,0
|
|
20240617,190100,185851743,628,628,628,628,0
|
|
20240617,190000,185851743,628,628,628,628,0
|
|
20240617,185900,185851743,628,628,628,628,0
|
|
20240617,185800,185851743,628,628,628,628,0
|
|
20240617,185700,185851743,628,628,628,628,0
|
|
20240617,185600,185851743,628,628,628,628,0
|
|
20240617,185500,185851743,628,628,628,628,0
|
|
20240617,185400,185851743,628,628,628,628,0
|
|
20240617,185300,185851743,628,628,628,628,0
|
|
20240617,185200,185851743,628,628,628,628,0
|
|
20240617,185100,185851743,628,628,628,628,0
|
|
20240617,185000,185851743,628,628,628,628,0
|
|
20240617,184900,185851743,628,628,628,628,0
|
|
20240617,184800,185851743,628,628,628,628,2045
|
|
20240617,184700,185851743,628,628,628,628,0
|
|
20240617,184600,185851743,628,628,628,628,0
|
|
20240617,184500,185851743,628,628,628,628,0
|
|
20240617,184400,185851743,628,628,628,628,0
|
|
20240617,184300,185851743,628,628,628,628,0
|
|
20240617,184200,185851743,628,628,628,628,0
|
|
20240617,184100,185851743,628,628,628,628,0
|
|
20240617,184000,185851743,628,628,628,628,0
|
|
20240617,183900,185851743,628,628,628,628,0
|
|
20240617,183800,185851743,628,628,628,628,0
|
|
20240617,183700,185851743,628,628,628,628,0
|
|
20240617,183600,185851743,628,628,628,628,0
|
|
20240617,183500,185851743,628,628,628,628,0
|
|
20240617,183400,185851743,628,628,628,628,0
|
|
20240617,183300,185851743,628,628,628,628,0
|
|
20240617,183200,185851743,628,628,628,628,0
|
|
20240617,183100,185851743,628,628,628,628,0
|
|
20240617,183000,185851743,628,628,628,628,0
|
|
20240617,182900,185851743,628,628,628,628,0
|
|
20240617,182800,185851743,628,628,628,628,0
|
|
20240617,182700,185851743,628,628,628,628,0
|
|
20240617,182600,185851743,628,628,628,628,0
|
|
20240617,182500,185851743,628,628,628,628,0
|
|
20240617,182400,185851743,628,628,628,628,0
|
|
20240617,182300,185851743,628,628,628,628,0
|
|
20240617,182200,185851743,628,628,628,628,0
|
|
20240617,182100,185851743,628,628,628,628,0
|
|
20240617,182000,185851743,628,628,628,628,0
|
|
20240617,181900,185851743,628,628,628,628,0
|
|
20240617,181800,185851743,628,628,628,628,2045
|
|
20240617,181700,185851743,628,628,628,628,0
|
|
20240617,181600,185851743,628,628,628,628,0
|
|
20240617,181500,185851743,628,628,628,628,0
|
|
20240617,181400,185851743,628,628,628,628,0
|
|
20240617,181300,185851743,628,628,628,628,0
|
|
20240617,181200,185851743,628,628,628,628,0
|
|
20240617,181100,185851743,628,628,628,628,0
|
|
20240617,181000,185851743,628,628,628,628,0
|
|
20240617,180900,185851743,628,628,628,628,0
|
|
20240617,180800,185851743,628,628,628,628,0
|
|
20240617,180700,185851743,628,628,628,628,0
|
|
20240617,180600,185851743,628,628,628,628,0
|
|
20240617,180500,185851743,628,628,628,628,0
|
|
20240617,180400,185851743,628,628,628,628,0
|
|
20240617,180300,185851743,628,628,628,628,0
|
|
20240617,180200,185851743,628,628,628,628,0
|
|
20240617,180100,185851743,628,628,628,628,0
|
|
20240617,180000,185851743,628,628,628,628,0
|
|
20240617,175900,185851743,628,628,628,628,0
|
|
20240617,175800,185851743,628,628,628,628,0
|
|
20240617,175700,185851743,628,628,628,628,0
|
|
20240617,175600,185851743,628,628,628,628,0
|
|
20240617,175500,185851743,628,628,628,628,0
|
|
20240617,175400,185851743,628,628,628,628,0
|
|
20240617,175300,185851743,628,628,628,628,0
|
|
20240617,175200,185851743,628,628,628,628,0
|
|
20240617,175100,185851743,628,628,628,628,0
|
|
20240617,175000,185851743,628,628,628,628,0
|
|
20240617,174900,185851743,628,628,628,628,0
|
|
20240617,174800,185851743,628,628,628,628,2045
|
|
20240617,174700,185851743,628,628,628,628,0
|
|
20240617,174600,185851743,628,628,628,628,0
|
|
20240617,174500,185851743,628,628,628,628,0
|
|
20240617,174400,185851743,628,628,628,628,0
|
|
20240617,174300,185851743,628,628,628,628,0
|
|
20240617,174200,185851743,628,628,628,628,0
|
|
20240617,174100,185851743,628,628,628,628,0
|
|
20240617,174000,185851743,628,628,628,628,0
|
|
20240617,173900,185851743,628,628,628,628,0
|
|
20240617,173800,185851743,628,628,628,628,0
|
|
20240617,173700,185851743,628,628,628,628,0
|
|
20240617,173600,185851743,628,628,628,628,0
|
|
20240617,173500,185851743,628,628,628,628,0
|
|
20240617,173400,185851743,628,628,628,628,0
|
|
20240617,173300,185851743,628,628,628,628,0
|
|
20240617,173200,185851743,628,628,628,628,0
|
|
20240617,173100,185851743,628,628,628,628,0
|
|
20240617,173000,185851743,628,628,628,628,0
|
|
20240617,172900,185851743,628,628,628,628,0
|
|
20240617,172800,185851743,628,628,628,628,0
|
|
20240617,172700,185851743,628,628,628,628,0
|
|
20240617,172600,185851743,628,628,628,628,0
|
|
20240617,172500,185851743,628,628,628,628,0
|
|
20240617,172400,185851743,628,628,628,628,0
|
|
20240617,172300,185851743,628,628,628,628,0
|
|
20240617,172200,185851743,628,628,628,628,0
|
|
20240617,172100,185851743,628,628,628,628,0
|
|
20240617,172000,185851743,628,628,628,628,0
|
|
20240617,171900,185851743,628,628,628,628,0
|
|
20240617,171800,185851743,628,628,628,628,2045
|
|
20240617,171700,185851743,628,628,628,628,0
|
|
20240617,171600,185851743,628,628,628,628,0
|
|
20240617,171500,185851743,628,628,628,628,0
|
|
20240617,171400,185851743,628,628,628,628,0
|
|
20240617,171300,185851743,628,628,628,628,0
|
|
20240617,171200,185851743,628,628,628,628,0
|
|
20240617,171100,185851743,628,628,628,628,0
|
|
20240617,171000,185851743,628,628,628,628,0
|
|
20240617,170900,185851743,628,628,628,628,0
|
|
20240617,170800,185851743,628,628,628,628,0
|
|
20240617,170700,185851743,628,628,628,628,0
|
|
20240617,170600,185851743,628,628,628,628,0
|
|
20240617,170500,185851743,628,628,628,628,0
|
|
20240617,170400,185851743,628,628,628,628,0
|
|
20240617,170300,185851743,628,628,628,628,0
|
|
20240617,170200,185851743,628,628,628,628,0
|
|
20240617,170100,185851743,628,628,628,628,0
|
|
20240617,170000,185851743,628,628,628,628,0
|
|
20240617,165900,185851743,628,628,628,628,0
|
|
20240617,165800,185851743,628,628,628,628,0
|
|
20240617,165700,185851743,628,628,628,628,0
|
|
20240617,165600,185851743,628,628,628,628,0
|
|
20240617,165500,185851743,628,628,628,628,0
|
|
20240617,165400,185851743,628,628,628,628,0
|
|
20240617,165300,185851743,628,628,628,628,0
|
|
20240617,165200,185851743,628,628,628,628,0
|
|
20240617,165100,185851743,628,628,628,628,0
|
|
20240617,165000,185851743,628,628,628,628,0
|
|
20240617,164900,185851743,628,628,628,628,0
|
|
20240617,164800,185851743,628,628,628,628,2045
|
|
20240617,164700,185851743,628,628,628,628,0
|
|
20240617,164600,185851743,628,628,628,628,0
|
|
20240617,164500,185851743,628,628,628,628,0
|
|
20240617,164400,185851743,628,628,628,628,0
|
|
20240617,164300,185851743,628,628,628,628,0
|
|
20240617,164200,185851743,628,628,628,628,0
|
|
20240617,164100,185851743,628,628,628,628,0
|
|
20240617,164000,185851743,628,628,628,628,0
|
|
20240617,163900,185851743,628,628,628,628,0
|
|
20240617,163800,185851743,628,628,628,628,0
|
|
20240617,163700,185851743,628,628,628,628,0
|
|
20240617,163600,185851743,628,628,628,628,0
|
|
20240617,163500,185851743,628,628,628,628,0
|
|
20240617,163400,185851743,628,628,628,628,0
|
|
20240617,163300,185851743,628,628,628,628,0
|
|
20240617,163200,185851743,628,628,628,628,0
|
|
20240617,163100,185851743,628,628,628,628,0
|
|
20240617,163000,185851743,628,628,628,628,0
|
|
20240617,162900,185851743,628,628,628,628,0
|
|
20240617,162800,185851743,628,628,628,628,0
|
|
20240617,162700,185851743,628,628,628,628,0
|
|
20240617,162600,185851743,628,628,628,628,0
|
|
20240617,162500,185851743,628,628,628,628,0
|
|
20240617,162400,185851743,628,628,628,628,0
|
|
20240617,162300,185851743,628,628,628,628,0
|
|
20240617,162200,185851743,628,628,628,628,0
|
|
20240617,162100,185851743,628,628,628,628,0
|
|
20240617,162000,185851743,628,628,628,628,0
|
|
20240617,161900,185851743,628,628,628,628,0
|
|
20240617,161800,185851743,628,628,628,628,2045
|
|
20240617,161700,185851743,628,628,628,628,0
|
|
20240617,161600,185851743,628,628,628,628,0
|
|
20240617,161500,185851743,628,628,628,628,0
|
|
20240617,161400,185851743,628,628,628,628,0
|
|
20240617,161300,185851743,628,628,628,628,0
|
|
20240617,161200,185851743,628,628,628,628,0
|
|
20240617,161100,185851743,628,628,628,628,0
|
|
20240617,161000,185851743,628,628,628,628,0
|
|
20240617,160900,185851743,628,628,628,628,0
|
|
20240617,160800,185851743,628,628,628,628,0
|
|
20240617,160700,185851743,628,628,628,628,0
|
|
20240617,160600,185851743,628,628,628,628,0
|
|
20240617,160500,185851743,628,628,628,628,0
|
|
20240617,160400,185851743,628,628,628,628,0
|
|
20240617,160300,185851743,628,628,628,628,0
|
|
20240617,160200,185851743,628,628,628,628,0
|
|
20240617,160100,185851743,628,628,628,628,0
|
|
20240617,160000,185851743,628,628,628,628,0
|
|
20240617,155900,185851743,628,628,628,628,0
|
|
20240617,155800,185851743,628,628,628,628,0
|
|
20240617,155700,185851743,628,628,628,628,0
|
|
20240617,155600,185851743,628,628,628,628,0
|
|
20240617,155500,185851743,628,628,628,628,0
|
|
20240617,155400,185851743,628,628,628,628,0
|
|
20240617,155300,185851743,628,628,628,628,0
|
|
20240617,155200,185851743,628,628,628,628,0
|
|
20240617,155100,185851743,628,628,628,628,0
|
|
20240617,155000,185851743,628,628,628,628,0
|
|
20240617,154900,185851743,628,628,628,628,0
|
|
20240617,154800,185851743,628,628,628,628,2045
|
|
20240617,154700,185851743,628,628,628,628,0
|
|
20240617,154600,185851743,628,628,628,628,0
|
|
20240617,154500,185851743,628,628,628,628,0
|
|
20240617,154400,185851743,628,628,628,628,0
|
|
20240617,154300,185851743,628,628,628,628,0
|
|
20240617,154200,185851743,628,628,628,628,0
|
|
20240617,154100,185851743,628,628,628,628,0
|
|
20240617,154000,185851743,628,628,628,628,0
|
|
20240617,153900,185851743,628,628,628,628,0
|
|
20240617,153800,185851743,628,628,628,628,0
|
|
20240617,153700,185851743,628,628,628,628,0
|
|
20240617,153600,185851743,628,628,628,628,0
|
|
20240617,153500,185851743,628,628,628,628,0
|
|
20240617,153400,185851743,628,628,628,628,0
|
|
20240617,153300,185851743,628,628,628,628,0
|
|
20240617,153200,185851743,628,628,628,628,0
|
|
20240617,153100,185851743,628,628,628,628,0
|
|
20240617,153000,185851743,628,628,628,628,2045
|
|
20240617,152900,184567483,628,628,628,628,0
|
|
20240617,152800,184567483,628,628,628,628,0
|
|
20240617,152700,184567483,628,628,628,628,0
|
|
20240617,152600,184567483,628,628,628,628,0
|
|
20240617,152500,184567483,628,628,628,628,0
|
|
20240617,152400,184567483,628,628,628,628,0
|
|
20240617,152300,184567483,628,628,628,628,0
|
|
20240617,152200,184567483,628,628,628,628,0
|
|
20240617,152100,184567483,628,628,628,628,0
|
|
20240617,152000,184567483,628,628,628,628,0
|
|
20240617,151900,184567483,628,624,628,624,8000
|
|
20240617,151800,179563262,624,624,624,624,501
|
|
20240617,151700,179250638,624,624,624,624,500
|
|
20240617,151600,178938638,624,624,624,624,300
|
|
20240617,151500,178751438,623,623,623,623,679
|
|
20240617,151400,178328421,624,623,624,623,321
|
|
20240617,151300,178128238,624,624,624,624,500
|
|
20240617,151200,177816238,624,624,624,624,0
|
|
20240617,151100,177816238,624,624,624,624,0
|
|
20240617,151000,177816238,624,624,624,624,400
|
|
20240617,150900,177566638,624,624,624,624,0
|
|
20240617,150800,177566638,624,624,624,624,0
|
|
20240617,150700,177566638,624,624,624,624,0
|
|
20240617,150600,177566638,624,624,624,624,0
|
|
20240617,150500,177566638,624,622,624,622,200
|
|
20240617,150400,177442220,622,622,622,622,0
|
|
20240617,150300,177442220,622,622,622,622,0
|
|
20240617,150200,177442220,622,622,622,622,0
|
|
20240617,150100,177442220,622,622,622,622,0
|
|
20240617,150000,177442220,622,622,622,622,8000
|
|
20240617,145900,172466220,623,623,623,623,0
|
|
20240617,145800,172466220,623,623,623,623,0
|
|
20240617,145700,172466220,623,623,623,623,0
|
|
20240617,145600,172466220,623,623,623,623,5959
|
|
20240617,145500,168753763,623,623,623,623,20
|
|
20240617,145400,168741303,623,623,623,623,300
|
|
20240617,145300,168554403,623,623,623,623,0
|
|
20240617,145200,168554403,623,623,623,623,100
|
|
20240617,145100,168492103,623,623,623,623,0
|
|
20240617,145000,168492103,623,623,623,623,100
|
|
20240617,144900,168429803,623,623,623,623,0
|
|
20240617,144800,168429803,623,623,623,623,0
|
|
20240617,144700,168429803,623,623,623,623,118
|
|
20240617,144600,168356289,623,623,623,623,0
|
|
20240617,144500,168356289,623,623,623,623,0
|
|
20240617,144400,168356289,623,623,623,623,0
|
|
20240617,144300,168356289,623,623,623,623,0
|
|
20240617,144200,168356289,623,623,623,623,0
|
|
20240617,144100,168356289,623,623,623,623,0
|
|
20240617,144000,168356289,623,623,623,623,0
|
|
20240617,143900,168356289,623,623,623,623,0
|
|
20240617,143800,168356289,623,623,623,623,0
|
|
20240617,143700,168356289,623,623,623,623,200
|
|
20240617,143600,168231689,618,620,620,618,150
|
|
20240617,143500,168138881,620,620,620,620,0
|
|
20240617,143400,168138881,620,620,620,620,0
|
|
20240617,143300,168138881,620,620,620,620,0
|
|
20240617,143200,168138881,620,620,620,620,0
|
|
20240617,143100,168138881,620,620,620,620,0
|
|
20240617,143000,168138881,620,620,620,620,838
|
|
20240617,142900,167619321,620,620,620,620,0
|
|
20240617,142800,167619321,620,620,620,620,0
|
|
20240617,142700,167619321,620,620,620,620,0
|
|
20240617,142600,167619321,620,620,620,620,0
|
|
20240617,142500,167619321,620,620,620,620,0
|
|
20240617,142400,167619321,620,620,620,620,500
|
|
20240617,142300,167309321,620,620,620,620,500
|
|
20240617,142200,166999321,620,620,620,620,0
|
|
20240617,142100,166999321,620,620,620,620,1162
|
|
20240617,142000,166278881,620,620,620,620,0
|
|
20240617,141900,166278881,620,620,620,620,0
|
|
20240617,141800,166278881,620,620,620,620,0
|
|
20240617,141700,166278881,620,620,620,620,0
|
|
20240617,141600,166278881,620,620,620,620,0
|
|
20240617,141500,166278881,620,620,620,620,0
|
|
20240617,141400,166278881,620,620,620,620,0
|
|
20240617,141300,166278881,620,620,620,620,0
|
|
20240617,141200,166278881,620,620,620,620,0
|
|
20240617,141100,166278881,620,620,620,620,0
|
|
20240617,141000,166278881,620,620,620,620,600
|
|
20240617,140900,165906881,620,620,620,620,245
|
|
20240617,140800,165754981,620,620,620,620,0
|
|
20240617,140700,165754981,620,620,620,620,0
|
|
20240617,140600,165754981,620,620,620,620,0
|
|
20240617,140500,165754981,620,620,620,620,0
|
|
20240617,140400,165754981,620,620,620,620,0
|
|
20240617,140300,165754981,620,620,620,620,0
|
|
20240617,140200,165754981,620,620,620,620,0
|
|
20240617,140100,165754981,620,620,620,620,0
|
|
20240617,140000,165754981,620,620,620,620,0
|
|
20240617,135900,165754981,620,620,620,620,82
|
|
20240617,135800,165704141,620,620,620,620,0
|
|
20240617,135700,165704141,620,620,620,620,0
|
|
20240617,135600,165704141,620,620,620,620,800
|
|
20240617,135500,165208141,619,619,619,619,1000
|
|
20240617,135400,164589141,619,619,619,619,1300
|
|
20240617,135300,163784441,619,619,619,619,0
|
|
20240617,135200,163784441,619,623,623,619,18470
|
|
20240617,135100,152339233,623,623,623,623,0
|
|
20240617,135000,152339233,623,623,623,623,0
|
|
20240617,134900,152339233,623,623,623,623,0
|
|
20240617,134800,152339233,623,623,623,623,1
|
|
20240617,134700,152338610,624,624,624,624,100
|
|
20240617,134600,152276210,624,624,624,624,0
|
|
20240617,134500,152276210,624,624,624,624,0
|
|
20240617,134400,152276210,624,624,624,624,4
|
|
20240617,134300,152273714,620,620,620,620,0
|
|
20240617,134200,152273714,620,620,620,620,0
|
|
20240617,134100,152273714,620,620,620,620,1
|
|
20240617,134000,152273094,620,620,620,620,0
|
|
20240617,133900,152273094,620,620,620,620,2
|
|
20240617,133800,152271854,624,624,624,624,0
|
|
20240617,133700,152271854,624,624,624,624,0
|
|
20240617,133600,152271854,624,624,624,624,0
|
|
20240617,133500,152271854,624,624,624,624,0
|
|
20240617,133400,152271854,624,624,624,624,73
|
|
20240617,133300,152226302,624,624,624,624,0
|
|
20240617,133200,152226302,624,624,624,624,0
|
|
20240617,133100,152226302,624,624,624,624,0
|
|
20240617,133000,152226302,624,624,624,624,0
|
|
20240617,132900,152226302,624,624,624,624,0
|
|
20240617,132800,152226302,624,624,624,624,200
|
|
20240617,132700,152101502,624,624,624,624,100
|
|
20240617,132600,152039102,624,624,624,624,0
|
|
20240617,132500,152039102,624,624,624,624,0
|
|
20240617,132400,152039102,624,624,624,624,0
|
|
20240617,132300,152039102,624,624,624,624,372
|
|
20240617,132200,151806974,624,624,624,624,0
|
|
20240617,132100,151806974,624,624,624,624,0
|
|
20240617,132000,151806974,624,624,624,624,0
|
|
20240617,131900,151806974,624,624,624,624,0
|
|
20240617,131800,151806974,624,624,624,624,0
|
|
20240617,131700,151806974,624,624,624,624,15
|
|
20240617,131600,151797614,624,624,624,624,1
|
|
20240617,131500,151796990,624,624,624,624,952
|
|
20240617,131400,151202942,624,624,624,624,0
|
|
20240617,131300,151202942,624,624,624,624,1
|
|
20240617,131200,151202318,619,619,619,619,3567
|
|
20240617,131100,148994345,619,619,619,619,3000
|
|
20240617,131000,147137345,619,619,619,618,8915
|
|
20240617,130900,141625525,619,619,619,619,0
|
|
20240617,130800,141625525,619,619,619,619,0
|
|
20240617,130700,141625525,619,620,620,619,7466
|
|
20240617,130600,137003532,619,619,619,619,0
|
|
20240617,130500,137003532,619,619,619,619,0
|
|
20240617,130400,137003532,619,619,619,619,0
|
|
20240617,130300,137003532,619,620,620,619,5000
|
|
20240617,130200,133906298,620,620,620,620,0
|
|
20240617,130100,133906298,620,622,622,620,40000
|
|
20240617,130000,109094471,622,622,622,622,0
|
|
20240617,125900,109094471,622,623,623,622,3000
|
|
20240617,125800,107227930,623,623,623,623,0
|
|
20240617,125700,107227930,623,623,623,623,0
|
|
20240617,125600,107227930,623,624,624,623,6500
|
|
20240617,125500,103178396,624,624,624,624,500
|
|
20240617,125400,102866396,625,625,625,625,0
|
|
20240617,125300,102866396,625,625,625,625,0
|
|
20240617,125200,102866396,625,625,625,625,0
|
|
20240617,125100,102866396,625,625,625,625,0
|
|
20240617,125000,102866396,625,625,625,625,0
|
|
20240617,124900,102866396,625,625,625,625,0
|
|
20240617,124800,102866396,625,625,625,625,0
|
|
20240617,124700,102866396,625,625,625,625,0
|
|
20240617,124600,102866396,625,625,625,625,0
|
|
20240617,124500,102866396,625,625,625,625,0
|
|
20240617,124400,102866396,625,624,625,624,500
|
|
20240617,124300,102554031,624,624,624,624,1000
|
|
20240617,124200,101930031,624,624,624,624,595
|
|
20240617,124100,101558751,624,624,624,624,0
|
|
20240617,124000,101558751,624,624,624,624,0
|
|
20240617,123900,101558751,624,624,624,624,1104
|
|
20240617,123800,100869855,627,627,627,627,0
|
|
20240617,123700,100869855,627,627,627,627,0
|
|
20240617,123600,100869855,627,627,627,627,0
|
|
20240617,123500,100869855,627,627,627,627,0
|
|
20240617,123400,100869855,627,627,627,627,0
|
|
20240617,123300,100869855,627,627,627,627,0
|
|
20240617,123200,100869855,627,627,627,627,20
|
|
20240617,123100,100857315,627,627,627,627,100
|
|
20240617,123000,100794615,627,627,627,627,300
|
|
20240617,122900,100606515,627,627,627,627,0
|
|
20240617,122800,100606515,627,627,627,627,0
|
|
20240617,122700,100606515,627,627,627,627,0
|
|
20240617,122600,100606515,627,627,627,627,0
|
|
20240617,122500,100606515,627,627,627,627,0
|
|
20240617,122400,100606515,627,627,627,627,0
|
|
20240617,122300,100606515,627,627,627,627,7
|
|
20240617,122200,100602126,627,627,627,627,0
|
|
20240617,122100,100602126,627,627,627,627,0
|
|
20240617,122000,100602126,627,627,627,627,0
|
|
20240617,121900,100602126,627,627,627,627,0
|
|
20240617,121800,100602126,627,627,627,627,0
|
|
20240617,121700,100602126,627,627,627,627,0
|
|
20240617,121600,100602126,627,627,627,627,0
|
|
20240617,121500,100602126,627,627,627,627,0
|
|
20240617,121400,100602126,627,627,627,627,0
|
|
20240617,121300,100602126,627,627,627,627,0
|
|
20240617,121200,100602126,627,627,627,627,0
|
|
20240617,121100,100602126,627,627,627,627,100
|
|
20240617,121000,100539426,624,626,626,624,15000
|
|
20240617,120900,91178731,626,626,626,626,0
|
|
20240617,120800,91178731,626,626,626,626,0
|
|
20240617,120700,91178731,626,626,626,626,0
|
|
20240617,120600,91178731,626,626,626,626,0
|
|
20240617,120500,91178731,626,626,626,626,0
|
|
20240617,120400,91178731,626,626,626,626,0
|
|
20240617,120300,91178731,626,626,626,626,1
|
|
20240617,120200,91178105,627,627,627,627,0
|
|
20240617,120100,91178105,627,627,627,627,0
|
|
20240617,120000,91178105,627,627,627,627,0
|
|
20240617,115900,91178105,627,627,627,627,0
|
|
20240617,115800,91178105,627,627,627,627,1000
|
|
20240617,115700,90551105,627,627,627,627,0
|
|
20240617,115600,90551105,627,627,627,627,0
|
|
20240617,115500,90551105,627,627,627,627,0
|
|
20240617,115400,90551105,627,627,627,627,0
|
|
20240617,115300,90551105,627,627,627,627,0
|
|
20240617,115200,90551105,627,627,627,627,0
|
|
20240617,115100,90551105,627,627,627,627,0
|
|
20240617,115000,90551105,627,627,627,627,0
|
|
20240617,114900,90551105,627,627,627,627,0
|
|
20240617,114800,90551105,627,627,627,627,0
|
|
20240617,114700,90551105,627,627,627,627,700
|
|
20240617,114600,90112205,627,627,627,627,0
|
|
20240617,114500,90112205,627,627,627,627,0
|
|
20240617,114400,90112205,627,627,627,627,0
|
|
20240617,114300,90112205,627,627,627,627,0
|
|
20240617,114200,90112205,627,627,627,627,0
|
|
20240617,114100,90112205,627,627,627,627,0
|
|
20240617,114000,90112205,627,627,627,627,0
|
|
20240617,113900,90112205,627,627,627,627,0
|
|
20240617,113800,90112205,627,627,627,627,0
|
|
20240617,113700,90112205,627,627,627,627,0
|
|
20240617,113600,90112205,627,627,627,627,0
|
|
20240617,113500,90112205,627,627,627,627,0
|
|
20240617,113400,90112205,627,627,627,627,0
|
|
20240617,113300,90112205,627,627,627,627,0
|
|
20240617,113200,90112205,627,627,627,627,0
|
|
20240617,113100,90112205,627,627,627,627,0
|
|
20240617,113000,90112205,627,627,627,627,0
|
|
20240617,112900,90112205,627,627,627,627,30
|
|
20240617,112800,90093395,629,629,629,629,0
|
|
20240617,112700,90093395,629,629,629,629,0
|
|
20240617,112600,90093395,629,629,629,629,100
|
|
20240617,112500,90030495,630,630,630,630,0
|
|
20240617,112400,90030495,630,630,630,630,0
|
|
20240617,112300,90030495,630,630,630,630,0
|
|
20240617,112200,90030495,630,630,630,630,0
|
|
20240617,112100,90030495,630,630,630,630,0
|
|
20240617,112000,90030495,630,630,630,630,0
|
|
20240617,111900,90030495,630,630,630,630,1
|
|
20240617,111800,90029865,626,626,626,626,0
|
|
20240617,111700,90029865,626,626,626,626,0
|
|
20240617,111600,90029865,626,626,626,626,0
|
|
20240617,111500,90029865,626,626,626,626,0
|
|
20240617,111400,90029865,626,628,628,626,30000
|
|
20240617,111300,71222642,630,630,630,630,0
|
|
20240617,111200,71222642,630,630,630,630,0
|
|
20240617,111100,71222642,630,630,630,630,0
|
|
20240617,111000,71222642,630,630,630,630,0
|
|
20240617,110900,71222642,630,630,630,630,0
|
|
20240617,110800,71222642,630,630,630,630,0
|
|
20240617,110700,71222642,630,630,630,630,0
|
|
20240617,110600,71222642,630,630,630,630,0
|
|
20240617,110500,71222642,630,630,630,630,0
|
|
20240617,110400,71222642,630,630,630,630,0
|
|
20240617,110300,71222642,630,630,630,630,793
|
|
20240617,110200,70723052,630,630,630,630,0
|
|
20240617,110100,70723052,630,630,630,630,4
|
|
20240617,110000,70720532,630,630,630,630,136
|
|
20240617,105900,70634852,630,630,630,630,0
|
|
20240617,105800,70634852,630,630,630,630,0
|
|
20240617,105700,70634852,630,630,630,630,0
|
|
20240617,105600,70634852,630,630,630,630,0
|
|
20240617,105500,70634852,630,630,630,630,0
|
|
20240617,105400,70634852,630,630,630,630,0
|
|
20240617,105300,70634852,630,630,630,630,0
|
|
20240617,105200,70634852,630,630,630,630,0
|
|
20240617,105100,70634852,630,630,630,630,0
|
|
20240617,105000,70634852,630,630,630,630,1236
|
|
20240617,104900,69856172,630,629,630,629,7293
|
|
20240617,104800,65266582,630,630,630,630,4
|
|
20240617,104700,65264062,630,630,630,630,0
|
|
20240617,104600,65264062,630,630,630,630,0
|
|
20240617,104500,65264062,630,630,630,630,0
|
|
20240617,104400,65264062,630,630,630,630,0
|
|
20240617,104300,65264062,630,630,630,630,0
|
|
20240617,104200,65264062,630,630,630,630,0
|
|
20240617,104100,65264062,630,630,630,630,0
|
|
20240617,104000,65264062,630,630,630,630,0
|
|
20240617,103900,65264062,630,630,630,630,0
|
|
20240617,103800,65264062,630,630,630,630,0
|
|
20240617,103700,65264062,630,630,630,630,0
|
|
20240617,103600,65264062,630,630,630,630,0
|
|
20240617,103500,65264062,630,630,630,630,0
|
|
20240617,103400,65264062,630,630,630,630,0
|
|
20240617,103300,65264062,630,630,630,630,0
|
|
20240617,103200,65264062,630,630,630,630,0
|
|
20240617,103100,65264062,630,629,630,629,1000
|
|
20240617,103000,64634560,626,626,626,626,0
|
|
20240617,102900,64634560,626,626,626,626,2
|
|
20240617,102800,64633308,629,629,629,629,0
|
|
20240617,102700,64633308,629,629,629,629,0
|
|
20240617,102600,64633308,629,629,629,629,0
|
|
20240617,102500,64633308,629,629,629,629,0
|
|
20240617,102400,64633308,629,629,629,629,0
|
|
20240617,102300,64633308,629,629,629,629,0
|
|
20240617,102200,64633308,629,629,629,629,0
|
|
20240617,102100,64633308,629,629,629,629,0
|
|
20240617,102000,64633308,629,629,629,629,1
|
|
20240617,101900,64632679,629,629,629,629,0
|
|
20240617,101800,64632679,629,629,629,629,1
|
|
20240617,101700,64632050,628,628,628,628,0
|
|
20240617,101600,64632050,628,628,628,628,0
|
|
20240617,101500,64632050,628,628,628,628,0
|
|
20240617,101400,64632050,628,628,628,628,0
|
|
20240617,101300,64632050,628,628,628,628,0
|
|
20240617,101200,64632050,628,628,628,628,0
|
|
20240617,101100,64632050,628,628,628,628,276
|
|
20240617,101000,64458722,628,628,628,628,0
|
|
20240617,100900,64458722,628,628,628,628,0
|
|
20240617,100800,64458722,628,628,628,628,0
|
|
20240617,100700,64458722,628,628,628,628,0
|
|
20240617,100600,64458722,628,628,628,628,2
|
|
20240617,100500,64457466,628,628,628,628,0
|
|
20240617,100400,64457466,628,628,628,628,20
|
|
20240617,100300,64444906,628,628,628,628,2
|
|
20240617,100200,64443650,628,625,628,624,24885
|
|
20240617,100100,48915401,624,624,624,624,0
|
|
20240617,100000,48915401,624,624,624,624,0
|
|
20240617,095900,48915401,624,624,624,624,0
|
|
20240617,095800,48915401,624,624,624,624,0
|
|
20240617,095700,48915401,624,624,624,624,0
|
|
20240617,095600,48915401,624,624,624,624,0
|
|
20240617,095500,48915401,624,624,624,624,0
|
|
20240617,095400,48915401,624,624,624,624,3000
|
|
20240617,095300,47043401,624,624,624,624,1000
|
|
20240617,095200,46419401,624,624,624,624,0
|
|
20240617,095100,46419401,624,624,624,624,2200
|
|
20240617,095000,45046601,624,624,624,624,0
|
|
20240617,094900,45046601,624,624,624,624,0
|
|
20240617,094800,45046601,624,624,624,624,55
|
|
20240617,094700,45012281,624,624,624,624,1000
|
|
20240617,094600,44388281,624,625,625,624,1157
|
|
20240617,094500,43665313,625,625,625,625,0
|
|
20240617,094400,43665313,625,625,625,625,0
|
|
20240617,094300,43665313,625,625,625,625,1000
|
|
20240617,094200,43040313,625,625,625,625,0
|
|
20240617,094100,43040313,625,625,625,625,102
|
|
20240617,094000,42976563,624,624,624,624,1000
|
|
20240617,093900,42352563,624,624,624,624,8010
|
|
20240617,093800,37354323,625,625,625,625,880
|
|
20240617,093700,36804323,627,627,627,627,0
|
|
20240617,093600,36804323,627,628,628,627,18624
|
|
20240617,093500,25126567,629,629,629,629,3730
|
|
20240617,093400,22780397,630,630,630,630,0
|
|
20240617,093300,22780397,630,630,630,630,0
|
|
20240617,093200,22780397,630,630,630,630,0
|
|
20240617,093100,22780397,630,630,630,630,0
|
|
20240617,093000,22780397,630,630,630,630,0
|
|
20240617,092900,22780397,630,630,630,630,0
|
|
20240617,092800,22780397,630,630,630,630,0
|
|
20240617,092700,22780397,630,630,630,630,0
|
|
20240617,092600,22780397,630,630,630,630,2000
|
|
20240617,092500,21520397,629,629,629,629,0
|
|
20240617,092400,21520397,629,629,629,629,0
|
|
20240617,092300,21520397,629,629,629,629,1040
|
|
20240617,092200,20866237,630,630,630,630,10
|
|
20240617,092100,20859937,630,630,630,630,800
|
|
20240617,092000,20355937,630,630,630,630,1000
|
|
20240617,091900,19725937,631,631,631,631,800
|
|
20240617,091800,19221137,631,631,631,631,0
|
|
20240617,091700,19221137,631,631,631,631,0
|
|
20240617,091600,19221137,631,631,631,631,614
|
|
20240617,091500,18833703,631,628,631,628,3805
|
|
20240617,091400,16444160,627,627,627,627,0
|
|
20240617,091300,16444160,627,627,627,627,0
|
|
20240617,091200,16444160,627,627,627,627,1500
|
|
20240617,091100,15503660,627,627,627,627,0
|
|
20240617,091000,15503660,627,627,627,627,0
|
|
20240617,090900,15503660,627,627,627,627,0
|
|
20240617,090800,15503660,627,627,627,627,0
|
|
20240617,090700,15503660,627,627,627,627,45
|
|
20240617,090600,15475445,627,627,627,627,1000
|
|
20240617,090500,14848445,628,628,628,628,221
|
|
20240617,090400,14709657,628,628,628,628,1594
|
|
20240617,090300,13708625,630,630,630,630,130
|
|
20240617,090200,13626725,630,629,630,629,1765
|
|
20240617,090100,12515538,629,636,636,629,17987
|
|
20240617,090000,1178499,639,639,639,633,1853
|