621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191800,162544353,602,602,602,602,229
|
|
20240620,191700,162544353,602,602,602,602,0
|
|
20240620,191600,162544353,602,602,602,602,0
|
|
20240620,191500,162544353,602,602,602,602,0
|
|
20240620,191400,162544353,602,602,602,602,0
|
|
20240620,191300,162544353,602,602,602,602,0
|
|
20240620,191200,162544353,602,602,602,602,0
|
|
20240620,191100,162544353,602,602,602,602,0
|
|
20240620,191000,162544353,602,602,602,602,0
|
|
20240620,190900,162544353,602,602,602,602,0
|
|
20240620,190800,162544353,602,602,602,602,0
|
|
20240620,190700,162544353,602,602,602,602,0
|
|
20240620,190600,162544353,602,602,602,602,0
|
|
20240620,190500,162544353,602,602,602,602,0
|
|
20240620,190400,162544353,602,602,602,602,0
|
|
20240620,190300,162544353,602,602,602,602,0
|
|
20240620,190200,162544353,602,602,602,602,0
|
|
20240620,190100,162544353,602,602,602,602,0
|
|
20240620,190000,162544353,602,602,602,602,0
|
|
20240620,185900,162544353,602,602,602,602,0
|
|
20240620,185800,162544353,602,602,602,602,0
|
|
20240620,185700,162544353,602,602,602,602,0
|
|
20240620,185600,162544353,602,602,602,602,0
|
|
20240620,185500,162544353,602,602,602,602,0
|
|
20240620,185400,162544353,602,602,602,602,0
|
|
20240620,185300,162544353,602,602,602,602,0
|
|
20240620,185200,162544353,602,602,602,602,0
|
|
20240620,185100,162544353,602,602,602,602,0
|
|
20240620,185000,162544353,602,602,602,602,0
|
|
20240620,184900,162544353,602,602,602,602,0
|
|
20240620,184800,162544353,602,602,602,602,229
|
|
20240620,184700,162544353,602,602,602,602,0
|
|
20240620,184600,162544353,602,602,602,602,0
|
|
20240620,184500,162544353,602,602,602,602,0
|
|
20240620,184400,162544353,602,602,602,602,0
|
|
20240620,184300,162544353,602,602,602,602,0
|
|
20240620,184200,162544353,602,602,602,602,0
|
|
20240620,184100,162544353,602,602,602,602,0
|
|
20240620,184000,162544353,602,602,602,602,0
|
|
20240620,183900,162544353,602,602,602,602,0
|
|
20240620,183800,162544353,602,602,602,602,0
|
|
20240620,183700,162544353,602,602,602,602,0
|
|
20240620,183600,162544353,602,602,602,602,0
|
|
20240620,183500,162544353,602,602,602,602,0
|
|
20240620,183400,162544353,602,602,602,602,0
|
|
20240620,183300,162544353,602,602,602,602,0
|
|
20240620,183200,162544353,602,602,602,602,0
|
|
20240620,183100,162544353,602,602,602,602,0
|
|
20240620,183000,162544353,602,602,602,602,0
|
|
20240620,182900,162544353,602,602,602,602,0
|
|
20240620,182800,162544353,602,602,602,602,0
|
|
20240620,182700,162544353,602,602,602,602,0
|
|
20240620,182600,162544353,602,602,602,602,0
|
|
20240620,182500,162544353,602,602,602,602,0
|
|
20240620,182400,162544353,602,602,602,602,0
|
|
20240620,182300,162544353,602,602,602,602,0
|
|
20240620,182200,162544353,602,602,602,602,0
|
|
20240620,182100,162544353,602,602,602,602,0
|
|
20240620,182000,162544353,602,602,602,602,0
|
|
20240620,181900,162544353,602,602,602,602,0
|
|
20240620,181800,162544353,602,602,602,602,229
|
|
20240620,181700,162544353,602,602,602,602,0
|
|
20240620,181600,162544353,602,602,602,602,0
|
|
20240620,181500,162544353,602,602,602,602,0
|
|
20240620,181400,162544353,602,602,602,602,0
|
|
20240620,181300,162544353,602,602,602,602,0
|
|
20240620,181200,162544353,602,602,602,602,0
|
|
20240620,181100,162544353,602,602,602,602,0
|
|
20240620,181000,162544353,602,602,602,602,0
|
|
20240620,180900,162544353,602,602,602,602,0
|
|
20240620,180800,162544353,602,602,602,602,0
|
|
20240620,180700,162544353,602,602,602,602,0
|
|
20240620,180600,162544353,602,602,602,602,0
|
|
20240620,180500,162544353,602,602,602,602,0
|
|
20240620,180400,162544353,602,602,602,602,0
|
|
20240620,180300,162544353,602,602,602,602,0
|
|
20240620,180200,162544353,602,602,602,602,0
|
|
20240620,180100,162544353,602,602,602,602,0
|
|
20240620,180000,162544353,602,602,602,602,0
|
|
20240620,175900,162544353,602,602,602,602,0
|
|
20240620,175800,162544353,602,602,602,602,0
|
|
20240620,175700,162544353,602,602,602,602,0
|
|
20240620,175600,162544353,602,602,602,602,0
|
|
20240620,175500,162544353,602,602,602,602,0
|
|
20240620,175400,162544353,602,602,602,602,0
|
|
20240620,175300,162544353,602,602,602,602,0
|
|
20240620,175200,162544353,602,602,602,602,0
|
|
20240620,175100,162544353,602,602,602,602,0
|
|
20240620,175000,162544353,602,602,602,602,0
|
|
20240620,174900,162544353,602,602,602,602,0
|
|
20240620,174800,162544353,602,602,602,602,229
|
|
20240620,174700,162544353,602,602,602,602,0
|
|
20240620,174600,162544353,602,602,602,602,0
|
|
20240620,174500,162544353,602,602,602,602,0
|
|
20240620,174400,162544353,602,602,602,602,0
|
|
20240620,174300,162544353,602,602,602,602,0
|
|
20240620,174200,162544353,602,602,602,602,0
|
|
20240620,174100,162544353,602,602,602,602,0
|
|
20240620,174000,162544353,602,602,602,602,0
|
|
20240620,173900,162544353,602,602,602,602,0
|
|
20240620,173800,162544353,602,602,602,602,0
|
|
20240620,173700,162544353,602,602,602,602,0
|
|
20240620,173600,162544353,602,602,602,602,0
|
|
20240620,173500,162544353,602,602,602,602,0
|
|
20240620,173400,162544353,602,602,602,602,0
|
|
20240620,173300,162544353,602,602,602,602,0
|
|
20240620,173200,162544353,602,602,602,602,0
|
|
20240620,173100,162544353,602,602,602,602,0
|
|
20240620,173000,162544353,602,602,602,602,0
|
|
20240620,172900,162544353,602,602,602,602,0
|
|
20240620,172800,162544353,602,602,602,602,0
|
|
20240620,172700,162544353,602,602,602,602,0
|
|
20240620,172600,162544353,602,602,602,602,0
|
|
20240620,172500,162544353,602,602,602,602,0
|
|
20240620,172400,162544353,602,602,602,602,0
|
|
20240620,172300,162544353,602,602,602,602,0
|
|
20240620,172200,162544353,602,602,602,602,0
|
|
20240620,172100,162544353,602,602,602,602,0
|
|
20240620,172000,162544353,602,602,602,602,0
|
|
20240620,171900,162544353,602,602,602,602,0
|
|
20240620,171800,162544353,602,602,602,602,229
|
|
20240620,171700,162544353,602,602,602,602,0
|
|
20240620,171600,162544353,602,602,602,602,0
|
|
20240620,171500,162544353,602,602,602,602,0
|
|
20240620,171400,162544353,602,602,602,602,0
|
|
20240620,171300,162544353,602,602,602,602,0
|
|
20240620,171200,162544353,602,602,602,602,0
|
|
20240620,171100,162544353,602,602,602,602,0
|
|
20240620,171000,162544353,602,602,602,602,0
|
|
20240620,170900,162544353,602,602,602,602,0
|
|
20240620,170800,162544353,602,602,602,602,0
|
|
20240620,170700,162544353,602,602,602,602,0
|
|
20240620,170600,162544353,602,602,602,602,0
|
|
20240620,170500,162544353,602,602,602,602,0
|
|
20240620,170400,162544353,602,602,602,602,0
|
|
20240620,170300,162544353,602,602,602,602,0
|
|
20240620,170200,162544353,602,602,602,602,0
|
|
20240620,170100,162544353,602,602,602,602,0
|
|
20240620,170000,162544353,602,602,602,602,0
|
|
20240620,165900,162544353,602,602,602,602,0
|
|
20240620,165800,162544353,602,602,602,602,0
|
|
20240620,165700,162544353,602,602,602,602,0
|
|
20240620,165600,162544353,602,602,602,602,0
|
|
20240620,165500,162544353,602,602,602,602,0
|
|
20240620,165400,162544353,602,602,602,602,0
|
|
20240620,165300,162544353,602,602,602,602,0
|
|
20240620,165200,162544353,602,602,602,602,0
|
|
20240620,165100,162544353,602,602,602,602,0
|
|
20240620,165000,162544353,602,602,602,602,0
|
|
20240620,164900,162544353,602,602,602,602,0
|
|
20240620,164800,162544353,602,602,602,602,229
|
|
20240620,164700,162544353,602,602,602,602,0
|
|
20240620,164600,162544353,602,602,602,602,0
|
|
20240620,164500,162544353,602,602,602,602,0
|
|
20240620,164400,162544353,602,602,602,602,0
|
|
20240620,164300,162544353,602,602,602,602,0
|
|
20240620,164200,162544353,602,602,602,602,0
|
|
20240620,164100,162544353,602,602,602,602,0
|
|
20240620,164000,162544353,602,602,602,602,0
|
|
20240620,163900,162544353,602,602,602,602,0
|
|
20240620,163800,162544353,602,602,602,602,0
|
|
20240620,163700,162544353,602,602,602,602,0
|
|
20240620,163600,162544353,602,602,602,602,0
|
|
20240620,163500,162544353,602,602,602,602,0
|
|
20240620,163400,162544353,602,602,602,602,0
|
|
20240620,163300,162544353,602,602,602,602,0
|
|
20240620,163200,162544353,602,602,602,602,0
|
|
20240620,163100,162544353,602,602,602,602,0
|
|
20240620,163000,162544353,602,602,602,602,0
|
|
20240620,162900,162544353,602,602,602,602,0
|
|
20240620,162800,162544353,602,602,602,602,0
|
|
20240620,162700,162544353,602,602,602,602,0
|
|
20240620,162600,162544353,602,602,602,602,0
|
|
20240620,162500,162544353,602,602,602,602,0
|
|
20240620,162400,162544353,602,602,602,602,0
|
|
20240620,162300,162544353,602,602,602,602,0
|
|
20240620,162200,162544353,602,602,602,602,0
|
|
20240620,162100,162544353,602,602,602,602,0
|
|
20240620,162000,162544353,602,602,602,602,0
|
|
20240620,161900,162544353,602,602,602,602,0
|
|
20240620,161800,162544353,602,602,602,602,229
|
|
20240620,161700,162544353,602,602,602,602,0
|
|
20240620,161600,162544353,602,602,602,602,0
|
|
20240620,161500,162544353,602,602,602,602,0
|
|
20240620,161400,162544353,602,602,602,602,0
|
|
20240620,161300,162544353,602,602,602,602,0
|
|
20240620,161200,162544353,602,602,602,602,0
|
|
20240620,161100,162544353,602,602,602,602,0
|
|
20240620,161000,162544353,602,602,602,602,0
|
|
20240620,160900,162544353,602,602,602,602,0
|
|
20240620,160800,162544353,602,602,602,602,0
|
|
20240620,160700,162544353,602,602,602,602,0
|
|
20240620,160600,162544353,602,602,602,602,0
|
|
20240620,160500,162544353,602,602,602,602,0
|
|
20240620,160400,162544353,602,602,602,602,0
|
|
20240620,160300,162544353,602,602,602,602,0
|
|
20240620,160200,162544353,602,602,602,602,0
|
|
20240620,160100,162544353,602,602,602,602,0
|
|
20240620,160000,162544353,602,602,602,602,0
|
|
20240620,155900,162544353,602,602,602,602,0
|
|
20240620,155800,162544353,602,602,602,602,0
|
|
20240620,155700,162544353,602,602,602,602,0
|
|
20240620,155600,162544353,602,602,602,602,0
|
|
20240620,155500,162544353,602,602,602,602,0
|
|
20240620,155400,162544353,602,602,602,602,0
|
|
20240620,155300,162544353,602,602,602,602,0
|
|
20240620,155200,162544353,602,602,602,602,0
|
|
20240620,155100,162544353,602,602,602,602,0
|
|
20240620,155000,162544353,602,602,602,602,0
|
|
20240620,154900,162544353,602,602,602,602,0
|
|
20240620,154800,162544353,602,602,602,602,229
|
|
20240620,154700,162544353,602,602,602,602,0
|
|
20240620,154600,162544353,602,602,602,602,0
|
|
20240620,154500,162544353,602,602,602,602,0
|
|
20240620,154400,162544353,602,602,602,602,0
|
|
20240620,154300,162544353,602,602,602,602,0
|
|
20240620,154200,162544353,602,602,602,602,0
|
|
20240620,154100,162544353,602,602,602,602,0
|
|
20240620,154000,162544353,602,602,602,602,0
|
|
20240620,153900,162544353,602,602,602,602,0
|
|
20240620,153800,162544353,602,602,602,602,0
|
|
20240620,153700,162544353,602,602,602,602,0
|
|
20240620,153600,162544353,602,602,602,602,0
|
|
20240620,153500,162544353,602,602,602,602,0
|
|
20240620,153400,162544353,602,602,602,602,0
|
|
20240620,153300,162544353,602,602,602,602,0
|
|
20240620,153200,162544353,602,602,602,602,0
|
|
20240620,153100,162544353,602,602,602,602,0
|
|
20240620,153000,162544353,602,602,602,602,229
|
|
20240620,152900,162406495,602,602,602,602,0
|
|
20240620,152800,162406495,602,602,602,602,0
|
|
20240620,152700,162406495,602,602,602,602,0
|
|
20240620,152600,162406495,602,602,602,602,0
|
|
20240620,152500,162406495,602,602,602,602,0
|
|
20240620,152400,162406495,602,602,602,602,0
|
|
20240620,152300,162406495,602,602,602,602,0
|
|
20240620,152200,162406495,602,602,602,602,0
|
|
20240620,152100,162406495,602,602,602,602,0
|
|
20240620,152000,162406495,602,602,602,602,0
|
|
20240620,151900,162406495,602,601,602,601,1001
|
|
20240620,151800,161804886,600,600,601,600,500
|
|
20240620,151700,161504786,597,597,597,597,0
|
|
20240620,151600,161504786,597,597,597,597,0
|
|
20240620,151500,161504786,597,601,601,597,1471
|
|
20240620,151400,160622599,601,601,601,601,915
|
|
20240620,151300,160072684,601,601,601,601,0
|
|
20240620,151200,160072684,601,601,601,601,0
|
|
20240620,151100,160072684,601,601,601,601,531
|
|
20240620,151000,159753553,601,601,601,601,0
|
|
20240620,150900,159753553,601,600,601,600,6884
|
|
20240620,150800,155616527,600,600,600,600,0
|
|
20240620,150700,155616527,600,600,600,600,0
|
|
20240620,150600,155616527,600,600,600,600,0
|
|
20240620,150500,155616527,600,600,600,600,0
|
|
20240620,150400,155616527,600,600,600,600,0
|
|
20240620,150300,155616527,600,600,600,600,0
|
|
20240620,150200,155616527,600,600,600,600,0
|
|
20240620,150100,155616527,600,600,600,600,5
|
|
20240620,150000,155613527,600,600,600,600,30
|
|
20240620,145900,155595527,600,600,600,600,0
|
|
20240620,145800,155595527,600,600,600,600,0
|
|
20240620,145700,155595527,600,600,600,600,0
|
|
20240620,145600,155595527,600,600,600,600,0
|
|
20240620,145500,155595527,600,600,600,600,0
|
|
20240620,145400,155595527,600,600,600,600,0
|
|
20240620,145300,155595527,600,600,600,600,0
|
|
20240620,145200,155595527,600,600,600,600,0
|
|
20240620,145100,155595527,600,600,600,600,0
|
|
20240620,145000,155595527,600,600,600,600,0
|
|
20240620,144900,155595527,600,600,600,600,0
|
|
20240620,144800,155595527,600,600,600,600,0
|
|
20240620,144700,155595527,600,600,600,600,0
|
|
20240620,144600,155595527,600,600,600,600,0
|
|
20240620,144500,155595527,600,600,600,600,0
|
|
20240620,144400,155595527,600,600,600,600,0
|
|
20240620,144300,155595527,600,600,600,600,0
|
|
20240620,144200,155595527,600,600,600,600,0
|
|
20240620,144100,155595527,600,600,600,600,0
|
|
20240620,144000,155595527,600,600,600,600,0
|
|
20240620,143900,155595527,600,600,600,600,0
|
|
20240620,143800,155595527,600,600,600,600,0
|
|
20240620,143700,155595527,600,600,600,600,0
|
|
20240620,143600,155595527,600,600,600,600,0
|
|
20240620,143500,155595527,600,600,600,600,0
|
|
20240620,143400,155595527,600,600,600,600,0
|
|
20240620,143300,155595527,600,600,600,600,4800
|
|
20240620,143200,152715527,600,600,600,600,0
|
|
20240620,143100,152715527,600,599,600,599,200
|
|
20240620,143000,152595706,598,598,598,598,0
|
|
20240620,142900,152595706,598,598,598,598,0
|
|
20240620,142800,152595706,598,598,598,598,0
|
|
20240620,142700,152595706,598,598,598,598,0
|
|
20240620,142600,152595706,598,598,598,598,0
|
|
20240620,142500,152595706,598,598,598,598,0
|
|
20240620,142400,152595706,598,598,598,598,0
|
|
20240620,142300,152595706,598,598,598,598,0
|
|
20240620,142200,152595706,598,598,598,598,0
|
|
20240620,142100,152595706,598,598,598,598,0
|
|
20240620,142000,152595706,598,598,598,598,3000
|
|
20240620,141900,150801706,599,599,599,599,0
|
|
20240620,141800,150801706,599,599,599,599,0
|
|
20240620,141700,150801706,599,599,599,599,0
|
|
20240620,141600,150801706,599,599,599,599,0
|
|
20240620,141500,150801706,599,599,599,599,0
|
|
20240620,141400,150801706,599,599,599,599,0
|
|
20240620,141300,150801706,599,599,599,599,0
|
|
20240620,141200,150801706,599,599,599,599,0
|
|
20240620,141100,150801706,599,599,599,599,0
|
|
20240620,141000,150801706,599,599,599,599,10
|
|
20240620,140900,150795716,599,599,599,599,3639
|
|
20240620,140800,148615955,599,599,599,599,0
|
|
20240620,140700,148615955,599,599,599,599,0
|
|
20240620,140600,148615955,599,599,599,599,0
|
|
20240620,140500,148615955,599,599,599,599,1
|
|
20240620,140400,148615356,599,599,599,599,0
|
|
20240620,140300,148615356,599,599,599,599,0
|
|
20240620,140200,148615356,599,599,599,599,10
|
|
20240620,140100,148609366,599,599,599,599,0
|
|
20240620,140000,148609366,599,599,599,599,0
|
|
20240620,135900,148609366,599,599,599,599,0
|
|
20240620,135800,148609366,599,599,599,599,0
|
|
20240620,135700,148609366,599,599,599,599,0
|
|
20240620,135600,148609366,599,599,599,599,0
|
|
20240620,135500,148609366,599,599,599,599,0
|
|
20240620,135400,148609366,599,599,599,599,0
|
|
20240620,135300,148609366,599,599,599,599,0
|
|
20240620,135200,148609366,599,599,599,599,0
|
|
20240620,135100,148609366,599,599,599,599,0
|
|
20240620,135000,148609366,599,599,599,599,0
|
|
20240620,134900,148609366,599,599,599,599,0
|
|
20240620,134800,148609366,599,600,600,599,15000
|
|
20240620,134700,139617734,600,600,600,600,0
|
|
20240620,134600,139617734,600,600,600,600,0
|
|
20240620,134500,139617734,600,600,600,600,0
|
|
20240620,134400,139617734,600,600,600,600,0
|
|
20240620,134300,139617734,600,600,600,600,0
|
|
20240620,134200,139617734,600,600,600,600,0
|
|
20240620,134100,139617734,600,600,600,600,0
|
|
20240620,134000,139617734,600,600,600,600,0
|
|
20240620,133900,139617734,600,600,600,600,0
|
|
20240620,133800,139617734,600,600,600,600,0
|
|
20240620,133700,139617734,600,600,600,600,0
|
|
20240620,133600,139617734,600,600,600,600,0
|
|
20240620,133500,139617734,600,600,600,600,0
|
|
20240620,133400,139617734,600,600,600,600,0
|
|
20240620,133300,139617734,600,600,600,600,0
|
|
20240620,133200,139617734,600,600,600,600,0
|
|
20240620,133100,139617734,600,600,600,600,0
|
|
20240620,133000,139617734,600,600,600,600,0
|
|
20240620,132900,139617734,600,600,600,600,0
|
|
20240620,132800,139617734,600,600,600,600,0
|
|
20240620,132700,139617734,600,600,600,600,0
|
|
20240620,132600,139617734,600,600,600,600,0
|
|
20240620,132500,139617734,600,600,600,600,0
|
|
20240620,132400,139617734,600,600,600,600,0
|
|
20240620,132300,139617734,600,600,600,600,0
|
|
20240620,132200,139617734,600,600,600,600,0
|
|
20240620,132100,139617734,600,600,600,600,0
|
|
20240620,132000,139617734,600,600,600,600,0
|
|
20240620,131900,139617734,600,600,600,600,0
|
|
20240620,131800,139617734,600,600,600,600,0
|
|
20240620,131700,139617734,600,600,600,600,0
|
|
20240620,131600,139617734,600,600,600,600,0
|
|
20240620,131500,139617734,600,600,600,600,0
|
|
20240620,131400,139617734,600,601,601,600,7131
|
|
20240620,131300,135336913,604,604,604,604,0
|
|
20240620,131200,135336913,604,604,604,604,0
|
|
20240620,131100,135336913,604,604,604,604,0
|
|
20240620,131000,135336913,604,604,604,604,1
|
|
20240620,130900,135336309,601,601,601,601,0
|
|
20240620,130800,135336309,601,601,601,601,0
|
|
20240620,130700,135336309,601,601,601,601,0
|
|
20240620,130600,135336309,601,601,601,601,0
|
|
20240620,130500,135336309,601,601,601,601,0
|
|
20240620,130400,135336309,601,601,601,601,0
|
|
20240620,130300,135336309,601,601,601,601,0
|
|
20240620,130200,135336309,601,601,601,601,0
|
|
20240620,130100,135336309,601,601,601,601,0
|
|
20240620,130000,135336309,601,601,601,601,0
|
|
20240620,125900,135336309,601,601,601,601,1095
|
|
20240620,125800,134678214,605,605,605,605,0
|
|
20240620,125700,134678214,605,605,605,605,0
|
|
20240620,125600,134678214,605,605,605,605,0
|
|
20240620,125500,134678214,605,605,605,605,0
|
|
20240620,125400,134678214,605,605,605,605,0
|
|
20240620,125300,134678214,605,605,605,605,0
|
|
20240620,125200,134678214,605,605,605,605,2
|
|
20240620,125100,134677004,601,601,601,601,0
|
|
20240620,125000,134677004,601,601,601,601,0
|
|
20240620,124900,134677004,601,601,601,601,0
|
|
20240620,124800,134677004,601,601,601,601,0
|
|
20240620,124700,134677004,601,601,601,601,0
|
|
20240620,124600,134677004,601,601,601,601,0
|
|
20240620,124500,134677004,601,601,601,601,0
|
|
20240620,124400,134677004,601,601,601,601,0
|
|
20240620,124300,134677004,601,601,601,601,659
|
|
20240620,124200,134280945,601,601,601,601,2000
|
|
20240620,124100,133078945,601,601,601,601,341
|
|
20240620,124000,132874004,601,601,601,601,0
|
|
20240620,123900,132874004,601,601,601,601,0
|
|
20240620,123800,132874004,601,601,601,601,0
|
|
20240620,123700,132874004,601,601,601,601,0
|
|
20240620,123600,132874004,601,601,601,601,0
|
|
20240620,123500,132874004,601,601,601,601,0
|
|
20240620,123400,132874004,601,601,601,601,0
|
|
20240620,123300,132874004,601,601,601,601,0
|
|
20240620,123200,132874004,601,601,601,601,0
|
|
20240620,123100,132874004,601,601,601,601,0
|
|
20240620,123000,132874004,601,601,601,601,1
|
|
20240620,122900,132873403,606,606,606,606,0
|
|
20240620,122800,132873403,606,606,606,606,0
|
|
20240620,122700,132873403,606,606,606,606,0
|
|
20240620,122600,132873403,606,606,606,606,0
|
|
20240620,122500,132873403,606,606,606,606,0
|
|
20240620,122400,132873403,606,606,606,606,0
|
|
20240620,122300,132873403,606,606,606,606,0
|
|
20240620,122200,132873403,606,606,606,606,0
|
|
20240620,122100,132873403,606,606,606,606,0
|
|
20240620,122000,132873403,606,606,606,606,0
|
|
20240620,121900,132873403,606,606,606,606,0
|
|
20240620,121800,132873403,606,606,606,606,0
|
|
20240620,121700,132873403,606,606,606,606,0
|
|
20240620,121600,132873403,606,606,606,606,11160
|
|
20240620,121500,126110443,606,606,606,606,0
|
|
20240620,121400,126110443,606,606,606,606,100
|
|
20240620,121300,126049843,606,606,606,606,100
|
|
20240620,121200,125989243,606,604,606,604,7365
|
|
20240620,121100,121532703,604,599,604,599,12052
|
|
20240620,121000,114282846,599,599,599,599,3000
|
|
20240620,120900,112485846,599,597,599,597,5000
|
|
20240620,120800,109494001,595,595,595,595,1921
|
|
20240620,120700,108351006,595,595,595,595,0
|
|
20240620,120600,108351006,595,595,595,595,0
|
|
20240620,120500,108351006,595,595,595,595,1272
|
|
20240620,120400,107594166,595,595,595,595,1025
|
|
20240620,120300,106984291,596,596,596,596,1695
|
|
20240620,120200,105974071,596,596,596,596,100
|
|
20240620,120100,105914471,596,596,596,596,0
|
|
20240620,120000,105914471,596,596,596,596,0
|
|
20240620,115900,105914471,596,596,596,596,0
|
|
20240620,115800,105914471,596,596,596,596,0
|
|
20240620,115700,105914471,596,596,596,596,1
|
|
20240620,115600,105913875,595,595,595,595,0
|
|
20240620,115500,105913875,595,595,595,595,0
|
|
20240620,115400,105913875,595,595,595,595,0
|
|
20240620,115300,105913875,595,595,595,595,30
|
|
20240620,115200,105896025,595,595,595,595,0
|
|
20240620,115100,105896025,595,595,595,595,0
|
|
20240620,115000,105896025,595,595,595,595,0
|
|
20240620,114900,105896025,595,595,595,595,0
|
|
20240620,114800,105896025,595,595,595,595,398
|
|
20240620,114700,105659215,593,593,593,593,0
|
|
20240620,114600,105659215,593,593,593,593,0
|
|
20240620,114500,105659215,593,593,593,593,0
|
|
20240620,114400,105659215,593,593,593,593,0
|
|
20240620,114300,105659215,593,593,593,593,0
|
|
20240620,114200,105659215,593,593,593,593,0
|
|
20240620,114100,105659215,593,593,593,593,0
|
|
20240620,114000,105659215,593,593,593,593,100
|
|
20240620,113900,105599915,593,593,593,593,0
|
|
20240620,113800,105599915,593,593,593,593,0
|
|
20240620,113700,105599915,593,593,593,593,0
|
|
20240620,113600,105599915,593,593,593,593,0
|
|
20240620,113500,105599915,593,593,593,593,0
|
|
20240620,113400,105599915,593,593,593,593,0
|
|
20240620,113300,105599915,593,593,593,593,0
|
|
20240620,113200,105599915,593,593,593,593,0
|
|
20240620,113100,105599915,593,593,593,593,0
|
|
20240620,113000,105599915,593,593,593,593,0
|
|
20240620,112900,105599915,593,593,593,593,0
|
|
20240620,112800,105599915,593,593,593,593,0
|
|
20240620,112700,105599915,593,593,593,593,0
|
|
20240620,112600,105599915,593,593,593,593,0
|
|
20240620,112500,105599915,593,593,593,593,0
|
|
20240620,112400,105599915,593,593,593,593,0
|
|
20240620,112300,105599915,593,593,593,593,0
|
|
20240620,112200,105599915,593,593,593,593,0
|
|
20240620,112100,105599915,593,593,593,593,0
|
|
20240620,112000,105599915,593,593,593,593,0
|
|
20240620,111900,105599915,593,593,593,593,0
|
|
20240620,111800,105599915,593,593,593,593,0
|
|
20240620,111700,105599915,593,593,593,593,0
|
|
20240620,111600,105599915,593,593,593,593,5000
|
|
20240620,111500,102634915,596,596,596,596,0
|
|
20240620,111400,102634915,596,596,596,596,0
|
|
20240620,111300,102634915,596,596,596,596,0
|
|
20240620,111200,102634915,596,596,596,596,0
|
|
20240620,111100,102634915,596,596,596,596,0
|
|
20240620,111000,102634915,596,596,596,596,0
|
|
20240620,110900,102634915,596,596,596,596,0
|
|
20240620,110800,102634915,596,596,596,596,0
|
|
20240620,110700,102634915,596,596,596,596,377
|
|
20240620,110600,102410223,596,596,596,596,0
|
|
20240620,110500,102410223,596,596,596,596,200
|
|
20240620,110400,102291023,596,596,596,596,0
|
|
20240620,110300,102291023,596,596,596,596,127
|
|
20240620,110200,102215331,595,595,595,595,0
|
|
20240620,110100,102215331,595,594,595,594,630
|
|
20240620,110000,101840483,593,593,593,593,0
|
|
20240620,105900,101840483,593,593,593,593,1100
|
|
20240620,105800,101188183,593,593,593,593,0
|
|
20240620,105700,101188183,593,593,593,593,400
|
|
20240620,105600,100950983,593,593,593,593,1008
|
|
20240620,105500,100353239,595,595,595,595,0
|
|
20240620,105400,100353239,595,595,595,595,0
|
|
20240620,105300,100353239,595,595,595,595,157
|
|
20240620,105200,100259824,595,595,595,595,0
|
|
20240620,105100,100259824,595,595,595,595,0
|
|
20240620,105000,100259824,595,595,595,595,0
|
|
20240620,104900,100259824,595,595,595,595,2
|
|
20240620,104800,100258634,595,595,595,595,2
|
|
20240620,104700,100257444,592,592,592,592,0
|
|
20240620,104600,100257444,592,590,592,590,3001
|
|
20240620,104500,98480854,590,590,590,590,0
|
|
20240620,104400,98480854,590,590,590,590,3500
|
|
20240620,104300,96415854,591,591,591,591,5201
|
|
20240620,104200,93342063,588,588,588,588,0
|
|
20240620,104100,93342063,588,588,588,588,1696
|
|
20240620,104000,92344815,590,590,591,590,105
|
|
20240620,103900,92282864,591,591,591,591,1
|
|
20240620,103800,92282273,588,588,588,588,1451
|
|
20240620,103700,91429085,586,586,586,586,23012
|
|
20240620,103600,77944053,587,587,587,587,0
|
|
20240620,103500,77944053,587,588,588,587,14307
|
|
20240620,103400,69535295,589,589,589,589,1884
|
|
20240620,103300,68425619,590,590,590,590,0
|
|
20240620,103200,68425619,590,590,590,590,508
|
|
20240620,103100,68125899,591,591,591,591,501
|
|
20240620,103000,67829808,591,591,591,591,499
|
|
20240620,102900,67534899,591,592,592,591,446
|
|
20240620,102800,67270868,592,592,592,592,0
|
|
20240620,102700,67270868,592,592,592,592,0
|
|
20240620,102600,67270868,592,592,592,592,0
|
|
20240620,102500,67270868,592,592,592,592,0
|
|
20240620,102400,67270868,592,593,593,592,371
|
|
20240620,102300,67051111,590,590,590,590,0
|
|
20240620,102200,67051111,590,590,590,590,0
|
|
20240620,102100,67051111,590,590,590,590,8228
|
|
20240620,102000,62196591,590,590,590,590,105
|
|
20240620,101900,62134641,590,590,590,590,1712
|
|
20240620,101800,61124561,590,590,590,590,0
|
|
20240620,101700,61124561,590,590,590,590,146
|
|
20240620,101600,61038421,590,590,590,590,2300
|
|
20240620,101500,59681421,590,591,591,590,2000
|
|
20240620,101400,58501420,591,593,593,591,1499
|
|
20240620,101300,57615483,591,591,591,591,0
|
|
20240620,101200,57615483,591,591,591,591,0
|
|
20240620,101100,57615483,591,591,591,591,0
|
|
20240620,101000,57615483,591,591,591,591,0
|
|
20240620,100900,57615483,591,591,591,591,0
|
|
20240620,100800,57615483,591,591,591,591,0
|
|
20240620,100700,57615483,591,591,591,591,0
|
|
20240620,100600,57615483,591,591,591,591,0
|
|
20240620,100500,57615483,591,591,591,591,0
|
|
20240620,100400,57615483,591,591,591,591,1
|
|
20240620,100300,57614892,596,596,596,596,10
|
|
20240620,100200,57608932,596,596,596,596,1
|
|
20240620,100100,57608336,596,596,596,596,2
|
|
20240620,100000,57607144,596,596,596,596,0
|
|
20240620,095900,57607144,596,596,596,596,0
|
|
20240620,095800,57607144,596,596,596,596,0
|
|
20240620,095700,57607144,596,596,596,596,902
|
|
20240620,095600,57069552,590,590,590,590,0
|
|
20240620,095500,57069552,590,590,590,590,0
|
|
20240620,095400,57069552,590,590,590,590,0
|
|
20240620,095300,57069552,590,590,590,590,0
|
|
20240620,095200,57069552,590,590,590,590,300
|
|
20240620,095100,56892552,596,596,596,596,0
|
|
20240620,095000,56892552,596,592,596,590,4667
|
|
20240620,094900,54136495,591,591,591,591,0
|
|
20240620,094800,54136495,591,591,591,591,0
|
|
20240620,094700,54136495,591,591,591,591,0
|
|
20240620,094600,54136495,591,591,591,591,0
|
|
20240620,094500,54136495,591,591,591,591,0
|
|
20240620,094400,54136495,591,591,591,591,0
|
|
20240620,094300,54136495,591,591,591,591,1066
|
|
20240620,094200,53506489,591,591,591,591,0
|
|
20240620,094100,53506489,591,591,591,591,21
|
|
20240620,094000,53494078,590,590,590,590,673
|
|
20240620,093900,53097008,596,596,596,596,8
|
|
20240620,093800,53092240,590,592,592,590,14835
|
|
20240620,093700,44329738,591,595,595,591,5304
|
|
20240620,093600,41187700,595,593,595,593,182
|
|
20240620,093500,41079762,591,596,596,591,3644
|
|
20240620,093400,38915047,596,596,596,596,0
|
|
20240620,093300,38915047,596,598,598,596,501
|
|
20240620,093200,38616449,598,598,598,598,350
|
|
20240620,093100,38407149,598,598,598,598,10
|
|
20240620,093000,38401169,598,598,598,598,50
|
|
20240620,092900,38371269,598,598,598,598,1000
|
|
20240620,092800,37773269,598,598,598,598,390
|
|
20240620,092700,37540049,598,598,598,598,0
|
|
20240620,092600,37540049,598,597,598,595,4949
|
|
20240620,092500,34585615,597,600,600,597,5164
|
|
20240620,092400,31490955,601,601,601,601,300
|
|
20240620,092300,31310655,602,601,602,601,2846
|
|
20240620,092200,29600208,602,603,603,602,1010
|
|
20240620,092100,28992172,603,603,603,603,7212
|
|
20240620,092000,24643336,603,603,603,603,10
|
|
20240620,091900,24637306,603,603,603,603,1160
|
|
20240620,091800,23937826,603,603,603,603,500
|
|
20240620,091700,23636326,603,603,603,602,2500
|
|
20240620,091600,22129826,603,603,603,603,7272
|
|
20240620,091500,17744810,603,605,605,603,5290
|
|
20240620,091400,14551888,604,604,604,604,0
|
|
20240620,091300,14551888,604,604,604,604,0
|
|
20240620,091200,14551888,604,609,609,604,5130
|
|
20240620,091100,11452718,609,609,609,609,5130
|
|
20240620,091000,8328548,609,608,609,608,7000
|
|
20240620,090900,4067124,610,610,610,610,0
|
|
20240620,090800,4067124,610,610,610,610,10
|
|
20240620,090700,4061024,605,605,605,605,2870
|
|
20240620,090600,2324674,610,610,610,610,1
|
|
20240620,090500,2324064,604,604,604,604,0
|
|
20240620,090400,2324064,604,604,604,604,0
|
|
20240620,090300,2324064,604,604,604,604,0
|
|
20240620,090200,2324064,604,604,604,604,0
|
|
20240620,090100,2324064,604,601,604,601,3864
|
|
20240620,090000,0,601,601,601,601,0
|