621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191800,86244294,601,601,601,601,100
|
|
20240621,191700,86244294,601,601,601,601,0
|
|
20240621,191600,86244294,601,601,601,601,0
|
|
20240621,191500,86244294,601,601,601,601,0
|
|
20240621,191400,86244294,601,601,601,601,0
|
|
20240621,191300,86244294,601,601,601,601,0
|
|
20240621,191200,86244294,601,601,601,601,0
|
|
20240621,191100,86244294,601,601,601,601,0
|
|
20240621,191000,86244294,601,601,601,601,0
|
|
20240621,190900,86244294,601,601,601,601,0
|
|
20240621,190800,86244294,601,601,601,601,0
|
|
20240621,190700,86244294,601,601,601,601,0
|
|
20240621,190600,86244294,601,601,601,601,0
|
|
20240621,190500,86244294,601,601,601,601,0
|
|
20240621,190400,86244294,601,601,601,601,0
|
|
20240621,190300,86244294,601,601,601,601,0
|
|
20240621,190200,86244294,601,601,601,601,0
|
|
20240621,190100,86244294,601,601,601,601,0
|
|
20240621,190000,86244294,601,601,601,601,0
|
|
20240621,185900,86244294,601,601,601,601,0
|
|
20240621,185800,86244294,601,601,601,601,0
|
|
20240621,185700,86244294,601,601,601,601,0
|
|
20240621,185600,86244294,601,601,601,601,0
|
|
20240621,185500,86244294,601,601,601,601,0
|
|
20240621,185400,86244294,601,601,601,601,0
|
|
20240621,185300,86244294,601,601,601,601,0
|
|
20240621,185200,86244294,601,601,601,601,0
|
|
20240621,185100,86244294,601,601,601,601,0
|
|
20240621,185000,86244294,601,601,601,601,0
|
|
20240621,184900,86244294,601,601,601,601,0
|
|
20240621,184800,86244294,601,601,601,601,100
|
|
20240621,184700,86244294,601,601,601,601,0
|
|
20240621,184600,86244294,601,601,601,601,0
|
|
20240621,184500,86244294,601,601,601,601,0
|
|
20240621,184400,86244294,601,601,601,601,0
|
|
20240621,184300,86244294,601,601,601,601,0
|
|
20240621,184200,86244294,601,601,601,601,0
|
|
20240621,184100,86244294,601,601,601,601,0
|
|
20240621,184000,86244294,601,601,601,601,0
|
|
20240621,183900,86244294,601,601,601,601,0
|
|
20240621,183800,86244294,601,601,601,601,0
|
|
20240621,183700,86244294,601,601,601,601,0
|
|
20240621,183600,86244294,601,601,601,601,0
|
|
20240621,183500,86244294,601,601,601,601,0
|
|
20240621,183400,86244294,601,601,601,601,0
|
|
20240621,183300,86244294,601,601,601,601,0
|
|
20240621,183200,86244294,601,601,601,601,0
|
|
20240621,183100,86244294,601,601,601,601,0
|
|
20240621,183000,86244294,601,601,601,601,0
|
|
20240621,182900,86244294,601,601,601,601,0
|
|
20240621,182800,86244294,601,601,601,601,0
|
|
20240621,182700,86244294,601,601,601,601,0
|
|
20240621,182600,86244294,601,601,601,601,0
|
|
20240621,182500,86244294,601,601,601,601,0
|
|
20240621,182400,86244294,601,601,601,601,0
|
|
20240621,182300,86244294,601,601,601,601,0
|
|
20240621,182200,86244294,601,601,601,601,0
|
|
20240621,182100,86244294,601,601,601,601,0
|
|
20240621,182000,86244294,601,601,601,601,0
|
|
20240621,181900,86244294,601,601,601,601,0
|
|
20240621,181800,86244294,601,601,601,601,100
|
|
20240621,181700,86244294,601,601,601,601,0
|
|
20240621,181600,86244294,601,601,601,601,0
|
|
20240621,181500,86244294,601,601,601,601,0
|
|
20240621,181400,86244294,601,601,601,601,0
|
|
20240621,181300,86244294,601,601,601,601,0
|
|
20240621,181200,86244294,601,601,601,601,0
|
|
20240621,181100,86244294,601,601,601,601,0
|
|
20240621,181000,86244294,601,601,601,601,0
|
|
20240621,180900,86244294,601,601,601,601,0
|
|
20240621,180800,86244294,601,601,601,601,0
|
|
20240621,180700,86244294,601,601,601,601,0
|
|
20240621,180600,86244294,601,601,601,601,0
|
|
20240621,180500,86244294,601,601,601,601,0
|
|
20240621,180400,86244294,601,601,601,601,0
|
|
20240621,180300,86244294,601,601,601,601,0
|
|
20240621,180200,86244294,601,601,601,601,0
|
|
20240621,180100,86244294,601,601,601,601,0
|
|
20240621,180000,86244294,601,601,601,601,0
|
|
20240621,175900,86244294,601,601,601,601,0
|
|
20240621,175800,86244294,601,601,601,601,0
|
|
20240621,175700,86244294,601,601,601,601,0
|
|
20240621,175600,86244294,601,601,601,601,0
|
|
20240621,175500,86244294,601,601,601,601,0
|
|
20240621,175400,86244294,601,601,601,601,0
|
|
20240621,175300,86244294,601,601,601,601,0
|
|
20240621,175200,86244294,601,601,601,601,0
|
|
20240621,175100,86244294,601,601,601,601,0
|
|
20240621,175000,86244294,601,601,601,601,0
|
|
20240621,174900,86244294,601,601,601,601,0
|
|
20240621,174800,86244294,601,601,601,601,100
|
|
20240621,174700,86244294,601,601,601,601,0
|
|
20240621,174600,86244294,601,601,601,601,0
|
|
20240621,174500,86244294,601,601,601,601,0
|
|
20240621,174400,86244294,601,601,601,601,0
|
|
20240621,174300,86244294,601,601,601,601,0
|
|
20240621,174200,86244294,601,601,601,601,0
|
|
20240621,174100,86244294,601,601,601,601,0
|
|
20240621,174000,86244294,601,601,601,601,0
|
|
20240621,173900,86244294,601,601,601,601,0
|
|
20240621,173800,86244294,601,601,601,601,0
|
|
20240621,173700,86244294,601,601,601,601,0
|
|
20240621,173600,86244294,601,601,601,601,0
|
|
20240621,173500,86244294,601,601,601,601,0
|
|
20240621,173400,86244294,601,601,601,601,0
|
|
20240621,173300,86244294,601,601,601,601,0
|
|
20240621,173200,86244294,601,601,601,601,0
|
|
20240621,173100,86244294,601,601,601,601,0
|
|
20240621,173000,86244294,601,601,601,601,0
|
|
20240621,172900,86244294,601,601,601,601,0
|
|
20240621,172800,86244294,601,601,601,601,0
|
|
20240621,172700,86244294,601,601,601,601,0
|
|
20240621,172600,86244294,601,601,601,601,0
|
|
20240621,172500,86244294,601,601,601,601,0
|
|
20240621,172400,86244294,601,601,601,601,0
|
|
20240621,172300,86244294,601,601,601,601,0
|
|
20240621,172200,86244294,601,601,601,601,0
|
|
20240621,172100,86244294,601,601,601,601,0
|
|
20240621,172000,86244294,601,601,601,601,0
|
|
20240621,171900,86244294,601,601,601,601,0
|
|
20240621,171800,86244294,601,601,601,601,100
|
|
20240621,171700,86244294,601,601,601,601,0
|
|
20240621,171600,86244294,601,601,601,601,0
|
|
20240621,171500,86244294,601,601,601,601,0
|
|
20240621,171400,86244294,601,601,601,601,0
|
|
20240621,171300,86244294,601,601,601,601,0
|
|
20240621,171200,86244294,601,601,601,601,0
|
|
20240621,171100,86244294,601,601,601,601,0
|
|
20240621,171000,86244294,601,601,601,601,0
|
|
20240621,170900,86244294,601,601,601,601,0
|
|
20240621,170800,86244294,601,601,601,601,0
|
|
20240621,170700,86244294,601,601,601,601,0
|
|
20240621,170600,86244294,601,601,601,601,0
|
|
20240621,170500,86244294,601,601,601,601,0
|
|
20240621,170400,86244294,601,601,601,601,0
|
|
20240621,170300,86244294,601,601,601,601,0
|
|
20240621,170200,86244294,601,601,601,601,0
|
|
20240621,170100,86244294,601,601,601,601,0
|
|
20240621,170000,86244294,601,601,601,601,0
|
|
20240621,165900,86244294,601,601,601,601,0
|
|
20240621,165800,86244294,601,601,601,601,0
|
|
20240621,165700,86244294,601,601,601,601,0
|
|
20240621,165600,86244294,601,601,601,601,0
|
|
20240621,165500,86244294,601,601,601,601,0
|
|
20240621,165400,86244294,601,601,601,601,0
|
|
20240621,165300,86244294,601,601,601,601,0
|
|
20240621,165200,86244294,601,601,601,601,0
|
|
20240621,165100,86244294,601,601,601,601,0
|
|
20240621,165000,86244294,601,601,601,601,0
|
|
20240621,164900,86244294,601,601,601,601,0
|
|
20240621,164800,86244294,601,601,601,601,100
|
|
20240621,164700,86244294,601,601,601,601,0
|
|
20240621,164600,86244294,601,601,601,601,0
|
|
20240621,164500,86244294,601,601,601,601,0
|
|
20240621,164400,86244294,601,601,601,601,0
|
|
20240621,164300,86244294,601,601,601,601,0
|
|
20240621,164200,86244294,601,601,601,601,0
|
|
20240621,164100,86244294,601,601,601,601,0
|
|
20240621,164000,86244294,601,601,601,601,0
|
|
20240621,163900,86244294,601,601,601,601,0
|
|
20240621,163800,86244294,601,601,601,601,0
|
|
20240621,163700,86244294,601,601,601,601,0
|
|
20240621,163600,86244294,601,601,601,601,0
|
|
20240621,163500,86244294,601,601,601,601,0
|
|
20240621,163400,86244294,601,601,601,601,0
|
|
20240621,163300,86244294,601,601,601,601,0
|
|
20240621,163200,86244294,601,601,601,601,0
|
|
20240621,163100,86244294,601,601,601,601,0
|
|
20240621,163000,86244294,601,601,601,601,0
|
|
20240621,162900,86244294,601,601,601,601,0
|
|
20240621,162800,86244294,601,601,601,601,0
|
|
20240621,162700,86244294,601,601,601,601,0
|
|
20240621,162600,86244294,601,601,601,601,0
|
|
20240621,162500,86244294,601,601,601,601,0
|
|
20240621,162400,86244294,601,601,601,601,0
|
|
20240621,162300,86244294,601,601,601,601,0
|
|
20240621,162200,86244294,601,601,601,601,0
|
|
20240621,162100,86244294,601,601,601,601,0
|
|
20240621,162000,86244294,601,601,601,601,0
|
|
20240621,161900,86244294,601,601,601,601,0
|
|
20240621,161800,86244294,601,601,601,601,100
|
|
20240621,161700,86244294,601,601,601,601,0
|
|
20240621,161600,86244294,601,601,601,601,0
|
|
20240621,161500,86244294,601,601,601,601,0
|
|
20240621,161400,86244294,601,601,601,601,0
|
|
20240621,161300,86244294,601,601,601,601,0
|
|
20240621,161200,86244294,601,601,601,601,0
|
|
20240621,161100,86244294,601,601,601,601,0
|
|
20240621,161000,86244294,601,601,601,601,0
|
|
20240621,160900,86244294,601,601,601,601,0
|
|
20240621,160800,86244294,601,601,601,601,0
|
|
20240621,160700,86244294,601,601,601,601,0
|
|
20240621,160600,86244294,601,601,601,601,0
|
|
20240621,160500,86244294,601,601,601,601,0
|
|
20240621,160400,86244294,601,601,601,601,0
|
|
20240621,160300,86244294,601,601,601,601,0
|
|
20240621,160200,86244294,601,601,601,601,0
|
|
20240621,160100,86244294,601,601,601,601,0
|
|
20240621,160000,86244294,601,601,601,601,0
|
|
20240621,155900,86244294,601,601,601,601,0
|
|
20240621,155800,86244294,601,601,601,601,0
|
|
20240621,155700,86244294,601,601,601,601,0
|
|
20240621,155600,86244294,601,601,601,601,0
|
|
20240621,155500,86244294,601,601,601,601,0
|
|
20240621,155400,86244294,601,601,601,601,0
|
|
20240621,155300,86244294,601,601,601,601,0
|
|
20240621,155200,86244294,601,601,601,601,0
|
|
20240621,155100,86244294,601,601,601,601,0
|
|
20240621,155000,86244294,601,601,601,601,0
|
|
20240621,154900,86244294,601,601,601,601,0
|
|
20240621,154800,86244294,601,601,601,601,100
|
|
20240621,154700,86244294,601,601,601,601,0
|
|
20240621,154600,86244294,601,601,601,601,0
|
|
20240621,154500,86244294,601,601,601,601,0
|
|
20240621,154400,86244294,601,601,601,601,0
|
|
20240621,154300,86244294,601,601,601,601,0
|
|
20240621,154200,86244294,601,601,601,601,0
|
|
20240621,154100,86244294,601,601,601,601,0
|
|
20240621,154000,86244294,601,601,601,601,0
|
|
20240621,153900,86244294,601,601,601,601,0
|
|
20240621,153800,86244294,601,601,601,601,0
|
|
20240621,153700,86244294,601,601,601,601,0
|
|
20240621,153600,86244294,601,601,601,601,0
|
|
20240621,153500,86244294,601,601,601,601,0
|
|
20240621,153400,86244294,601,601,601,601,0
|
|
20240621,153300,86244294,601,601,601,601,0
|
|
20240621,153200,86244294,601,601,601,601,0
|
|
20240621,153100,86244294,601,601,601,601,0
|
|
20240621,153000,86244294,601,601,601,601,100
|
|
20240621,152900,86184194,601,601,601,601,0
|
|
20240621,152800,86184194,601,601,601,601,0
|
|
20240621,152700,86184194,601,601,601,601,0
|
|
20240621,152600,86184194,601,601,601,601,0
|
|
20240621,152500,86184194,601,601,601,601,0
|
|
20240621,152400,86184194,601,601,601,601,0
|
|
20240621,152300,86184194,601,601,601,601,0
|
|
20240621,152200,86184194,601,601,601,601,0
|
|
20240621,152100,86184194,601,601,601,601,0
|
|
20240621,152000,86184194,601,601,601,601,0
|
|
20240621,151900,86184194,601,596,601,596,4500
|
|
20240621,151800,83492062,596,593,596,593,1915
|
|
20240621,151700,82356437,593,593,593,593,0
|
|
20240621,151600,82356437,593,593,593,593,83
|
|
20240621,151500,82307218,593,593,593,593,334
|
|
20240621,151400,82109156,593,593,593,593,1747
|
|
20240621,151300,81073185,593,591,593,591,1213
|
|
20240621,151200,80356182,592,592,592,591,422
|
|
20240621,151100,80106454,592,593,593,592,2175
|
|
20240621,151000,78818704,592,593,593,592,596
|
|
20240621,150900,78465372,593,593,593,593,300
|
|
20240621,150800,78287472,593,597,597,593,5431
|
|
20240621,150700,75064319,595,597,597,595,7345
|
|
20240621,150600,70693354,598,598,598,598,0
|
|
20240621,150500,70693354,598,598,598,598,6
|
|
20240621,150400,70689766,598,598,598,598,10
|
|
20240621,150300,70683786,595,595,595,595,0
|
|
20240621,150200,70683786,595,595,595,595,0
|
|
20240621,150100,70683786,595,595,595,595,77
|
|
20240621,150000,70637971,594,594,594,594,100
|
|
20240621,145900,70578571,598,598,598,598,0
|
|
20240621,145800,70578571,598,598,598,598,0
|
|
20240621,145700,70578571,598,596,598,594,2050
|
|
20240621,145600,69358918,596,596,596,596,0
|
|
20240621,145500,69358918,596,596,596,596,0
|
|
20240621,145400,69358918,596,596,596,596,0
|
|
20240621,145300,69358918,596,596,596,596,0
|
|
20240621,145200,69358918,596,596,596,596,2809
|
|
20240621,145100,67684754,596,596,596,596,1640
|
|
20240621,145000,66707314,599,599,599,599,0
|
|
20240621,144900,66707314,599,599,599,599,0
|
|
20240621,144800,66707314,599,599,599,599,100
|
|
20240621,144700,66647414,599,599,599,599,100
|
|
20240621,144600,66587514,596,596,596,596,0
|
|
20240621,144500,66587514,596,596,596,596,3
|
|
20240621,144400,66585726,596,596,596,596,0
|
|
20240621,144300,66585726,596,596,596,596,0
|
|
20240621,144200,66585726,596,596,596,596,0
|
|
20240621,144100,66585726,596,596,596,596,0
|
|
20240621,144000,66585726,596,596,596,596,0
|
|
20240621,143900,66585726,596,596,596,596,0
|
|
20240621,143800,66585726,596,596,596,596,0
|
|
20240621,143700,66585726,596,596,596,596,0
|
|
20240621,143600,66585726,596,596,596,596,0
|
|
20240621,143500,66585726,596,596,596,596,0
|
|
20240621,143400,66585726,596,596,596,596,0
|
|
20240621,143300,66585726,596,596,596,596,0
|
|
20240621,143200,66585726,596,596,596,596,0
|
|
20240621,143100,66585726,596,596,596,596,380
|
|
20240621,143000,66359246,596,596,596,596,0
|
|
20240621,142900,66359246,596,596,596,596,116
|
|
20240621,142800,66290110,599,599,599,599,250
|
|
20240621,142700,66140360,599,599,599,599,0
|
|
20240621,142600,66140360,599,599,599,599,0
|
|
20240621,142500,66140360,599,599,599,599,0
|
|
20240621,142400,66140360,599,599,599,599,0
|
|
20240621,142300,66140360,599,599,599,599,0
|
|
20240621,142200,66140360,599,599,599,599,0
|
|
20240621,142100,66140360,599,599,599,599,275
|
|
20240621,142000,65975635,600,600,600,600,0
|
|
20240621,141900,65975635,600,600,600,600,0
|
|
20240621,141800,65975635,600,600,600,600,0
|
|
20240621,141700,65975635,600,600,600,600,0
|
|
20240621,141600,65975635,600,600,600,600,0
|
|
20240621,141500,65975635,600,600,600,600,8350
|
|
20240621,141400,60965635,600,600,600,600,400
|
|
20240621,141300,60725635,600,599,600,599,1610
|
|
20240621,141200,59760015,600,600,600,600,0
|
|
20240621,141100,59760015,600,600,600,600,0
|
|
20240621,141000,59760015,600,600,600,600,0
|
|
20240621,140900,59760015,600,600,600,600,0
|
|
20240621,140800,59760015,600,600,600,600,0
|
|
20240621,140700,59760015,600,600,600,600,0
|
|
20240621,140600,59760015,600,600,600,600,0
|
|
20240621,140500,59760015,600,600,600,600,0
|
|
20240621,140400,59760015,600,600,600,600,0
|
|
20240621,140300,59760015,600,600,600,600,0
|
|
20240621,140200,59760015,600,600,600,600,0
|
|
20240621,140100,59760015,600,600,600,600,0
|
|
20240621,140000,59760015,600,600,600,600,600
|
|
20240621,135900,59400015,600,600,600,600,0
|
|
20240621,135800,59400015,600,600,600,600,500
|
|
20240621,135700,59100015,600,600,600,600,0
|
|
20240621,135600,59100015,600,600,600,600,0
|
|
20240621,135500,59100015,600,600,600,600,0
|
|
20240621,135400,59100015,600,600,600,600,0
|
|
20240621,135300,59100015,600,600,600,600,0
|
|
20240621,135200,59100015,600,600,600,600,0
|
|
20240621,135100,59100015,600,600,600,600,1
|
|
20240621,135000,59099415,598,598,598,598,0
|
|
20240621,134900,59099415,598,598,598,598,0
|
|
20240621,134800,59099415,598,598,598,598,3000
|
|
20240621,134700,57305415,598,598,598,598,0
|
|
20240621,134600,57305415,598,598,598,598,0
|
|
20240621,134500,57305415,598,598,598,598,0
|
|
20240621,134400,57305415,598,598,598,598,100
|
|
20240621,134300,57245615,595,595,595,595,0
|
|
20240621,134200,57245615,595,595,595,595,2766
|
|
20240621,134100,55599845,600,600,600,600,0
|
|
20240621,134000,55599845,600,600,600,600,100
|
|
20240621,133900,55539845,600,600,600,600,100
|
|
20240621,133800,55479845,596,596,596,596,1895
|
|
20240621,133700,54350425,596,596,596,596,0
|
|
20240621,133600,54350425,596,596,596,596,469
|
|
20240621,133500,54070901,596,596,596,596,1400
|
|
20240621,133400,53236501,596,596,596,596,220
|
|
20240621,133300,53105381,596,596,596,596,0
|
|
20240621,133200,53105381,596,596,596,596,0
|
|
20240621,133100,53105381,596,596,596,596,7
|
|
20240621,133000,53101209,596,596,596,596,0
|
|
20240621,132900,53101209,596,596,596,596,0
|
|
20240621,132800,53101209,596,596,596,596,0
|
|
20240621,132700,53101209,596,596,596,596,0
|
|
20240621,132600,53101209,596,596,596,596,200
|
|
20240621,132500,52982009,595,595,595,595,15
|
|
20240621,132400,52973084,596,596,596,596,0
|
|
20240621,132300,52973084,596,596,596,596,0
|
|
20240621,132200,52973084,596,596,596,596,0
|
|
20240621,132100,52973084,596,596,596,596,0
|
|
20240621,132000,52973084,596,596,596,596,0
|
|
20240621,131900,52973084,596,598,598,596,16468
|
|
20240621,131800,43148314,599,599,599,599,1661
|
|
20240621,131700,42153375,599,599,599,599,0
|
|
20240621,131600,42153375,599,599,599,599,0
|
|
20240621,131500,42153375,599,599,599,599,10000
|
|
20240621,131400,36163375,599,599,599,599,0
|
|
20240621,131300,36163375,599,599,599,599,0
|
|
20240621,131200,36163375,599,599,599,599,0
|
|
20240621,131100,36163375,599,599,599,599,0
|
|
20240621,131000,36163375,599,599,599,599,60
|
|
20240621,130900,36127435,599,599,599,599,0
|
|
20240621,130800,36127435,599,599,599,599,0
|
|
20240621,130700,36127435,599,599,599,599,0
|
|
20240621,130600,36127435,599,599,599,599,0
|
|
20240621,130500,36127435,599,599,599,599,0
|
|
20240621,130400,36127435,599,599,599,599,0
|
|
20240621,130300,36127435,599,599,599,599,0
|
|
20240621,130200,36127435,599,599,599,599,0
|
|
20240621,130100,36127435,599,599,599,599,0
|
|
20240621,130000,36127435,599,599,599,599,0
|
|
20240621,125900,36127435,599,599,599,599,0
|
|
20240621,125800,36127435,599,599,599,599,0
|
|
20240621,125700,36127435,599,599,599,599,0
|
|
20240621,125600,36127435,599,599,599,599,0
|
|
20240621,125500,36127435,599,599,599,599,0
|
|
20240621,125400,36127435,599,599,599,599,0
|
|
20240621,125300,36127435,599,599,599,599,0
|
|
20240621,125200,36127435,599,599,599,599,0
|
|
20240621,125100,36127435,599,599,599,599,10
|
|
20240621,125000,36121445,599,599,599,599,0
|
|
20240621,124900,36121445,599,600,600,599,6000
|
|
20240621,124800,32525947,601,601,601,601,0
|
|
20240621,124700,32525947,601,601,601,601,0
|
|
20240621,124600,32525947,601,601,601,601,0
|
|
20240621,124500,32525947,601,601,601,601,0
|
|
20240621,124400,32525947,601,601,601,601,0
|
|
20240621,124300,32525947,601,601,601,601,0
|
|
20240621,124200,32525947,601,601,601,601,0
|
|
20240621,124100,32525947,601,601,601,601,0
|
|
20240621,124000,32525947,601,601,601,601,0
|
|
20240621,123900,32525947,601,601,601,601,0
|
|
20240621,123800,32525947,601,601,601,601,0
|
|
20240621,123700,32525947,601,601,601,601,0
|
|
20240621,123600,32525947,601,601,601,601,0
|
|
20240621,123500,32525947,601,601,601,601,0
|
|
20240621,123400,32525947,601,601,601,601,0
|
|
20240621,123300,32525947,601,601,601,601,0
|
|
20240621,123200,32525947,601,601,601,601,0
|
|
20240621,123100,32525947,601,601,601,601,0
|
|
20240621,123000,32525947,601,601,601,601,0
|
|
20240621,122900,32525947,601,601,601,601,2488
|
|
20240621,122800,31030659,600,600,600,600,0
|
|
20240621,122700,31030659,600,600,600,600,0
|
|
20240621,122600,31030659,600,600,600,600,0
|
|
20240621,122500,31030659,600,600,600,600,0
|
|
20240621,122400,31030659,600,600,600,600,0
|
|
20240621,122300,31030659,600,601,601,600,1020
|
|
20240621,122200,30417659,601,601,601,601,1511
|
|
20240621,122100,29509548,601,601,601,601,0
|
|
20240621,122000,29509548,601,601,601,601,1
|
|
20240621,121900,29508947,601,601,601,601,0
|
|
20240621,121800,29508947,601,601,601,601,0
|
|
20240621,121700,29508947,601,601,601,601,0
|
|
20240621,121600,29508947,601,601,601,601,0
|
|
20240621,121500,29508947,601,601,601,601,0
|
|
20240621,121400,29508947,601,601,601,601,0
|
|
20240621,121300,29508947,601,601,601,601,0
|
|
20240621,121200,29508947,601,601,601,601,0
|
|
20240621,121100,29508947,601,601,601,601,0
|
|
20240621,121000,29508947,601,601,601,601,0
|
|
20240621,120900,29508947,601,601,601,601,0
|
|
20240621,120800,29508947,601,601,601,601,0
|
|
20240621,120700,29508947,601,601,601,601,1500
|
|
20240621,120600,28607447,600,600,600,600,0
|
|
20240621,120500,28607447,600,600,600,600,0
|
|
20240621,120400,28607447,600,600,600,600,0
|
|
20240621,120300,28607447,600,600,600,600,0
|
|
20240621,120200,28607447,600,600,600,600,0
|
|
20240621,120100,28607447,600,600,600,600,0
|
|
20240621,120000,28607447,600,600,600,600,0
|
|
20240621,115900,28607447,600,600,600,600,0
|
|
20240621,115800,28607447,600,600,600,600,0
|
|
20240621,115700,28607447,600,600,600,600,0
|
|
20240621,115600,28607447,600,600,600,600,0
|
|
20240621,115500,28607447,600,600,600,600,0
|
|
20240621,115400,28607447,600,600,600,600,0
|
|
20240621,115300,28607447,600,600,600,600,53
|
|
20240621,115200,28575647,601,601,601,601,0
|
|
20240621,115100,28575647,601,601,601,601,0
|
|
20240621,115000,28575647,601,601,601,601,0
|
|
20240621,114900,28575647,601,601,601,601,0
|
|
20240621,114800,28575647,601,601,601,601,0
|
|
20240621,114700,28575647,601,601,601,601,715
|
|
20240621,114600,28145932,601,602,602,601,285
|
|
20240621,114500,27974646,601,601,601,601,0
|
|
20240621,114400,27974646,601,601,601,601,0
|
|
20240621,114300,27974646,601,601,601,601,0
|
|
20240621,114200,27974646,601,601,601,601,0
|
|
20240621,114100,27974646,601,601,601,601,0
|
|
20240621,114000,27974646,601,601,601,601,0
|
|
20240621,113900,27974646,601,601,601,601,0
|
|
20240621,113800,27974646,601,601,601,601,0
|
|
20240621,113700,27974646,601,601,601,601,0
|
|
20240621,113600,27974646,601,601,601,601,0
|
|
20240621,113500,27974646,601,601,601,601,0
|
|
20240621,113400,27974646,601,608,609,601,8434
|
|
20240621,113300,22839894,608,603,608,603,2725
|
|
20240621,113200,21193456,602,601,602,601,5687
|
|
20240621,113100,17775139,598,598,598,598,0
|
|
20240621,113000,17775139,598,598,598,598,5
|
|
20240621,112900,17772149,601,601,601,601,0
|
|
20240621,112800,17772149,601,601,601,601,0
|
|
20240621,112700,17772149,601,601,601,601,0
|
|
20240621,112600,17772149,601,601,601,601,0
|
|
20240621,112500,17772149,601,601,601,601,0
|
|
20240621,112400,17772149,601,601,601,601,0
|
|
20240621,112300,17772149,601,601,601,601,970
|
|
20240621,112200,17189179,601,601,601,601,0
|
|
20240621,112100,17189179,601,601,601,601,0
|
|
20240621,112000,17189179,601,601,601,601,1
|
|
20240621,111900,17188578,601,601,601,601,972
|
|
20240621,111800,16604406,601,601,601,601,0
|
|
20240621,111700,16604406,601,601,601,601,0
|
|
20240621,111600,16604406,601,601,601,601,1
|
|
20240621,111500,16603805,601,601,601,601,0
|
|
20240621,111400,16603805,601,601,601,601,1
|
|
20240621,111300,16603204,602,602,602,602,564
|
|
20240621,111200,16263676,601,601,601,601,0
|
|
20240621,111100,16263676,601,601,601,601,526
|
|
20240621,111000,15947550,601,601,601,601,0
|
|
20240621,110900,15947550,601,601,601,601,200
|
|
20240621,110800,15827350,601,601,601,601,0
|
|
20240621,110700,15827350,601,601,601,601,801
|
|
20240621,110600,15345949,601,601,601,601,0
|
|
20240621,110500,15345949,601,601,601,601,0
|
|
20240621,110400,15345949,601,601,601,601,0
|
|
20240621,110300,15345949,601,601,601,601,0
|
|
20240621,110200,15345949,601,601,601,601,210
|
|
20240621,110100,15219739,598,598,598,598,0
|
|
20240621,110000,15219739,598,600,600,598,4500
|
|
20240621,105900,12524290,601,601,601,601,0
|
|
20240621,105800,12524290,601,601,601,601,250
|
|
20240621,105700,12374040,601,601,601,601,0
|
|
20240621,105600,12374040,601,601,601,601,0
|
|
20240621,105500,12374040,601,601,601,601,0
|
|
20240621,105400,12374040,601,601,601,601,0
|
|
20240621,105300,12374040,601,601,601,601,0
|
|
20240621,105200,12374040,601,601,601,601,0
|
|
20240621,105100,12374040,601,601,601,601,0
|
|
20240621,105000,12374040,601,601,601,601,0
|
|
20240621,104900,12374040,601,601,601,601,22
|
|
20240621,104800,12360818,601,601,601,601,0
|
|
20240621,104700,12360818,601,600,601,600,546
|
|
20240621,104600,12033216,601,601,601,601,2057
|
|
20240621,104500,10796959,601,601,601,601,1956
|
|
20240621,104400,9621403,600,600,600,600,0
|
|
20240621,104300,9621403,600,600,600,600,6
|
|
20240621,104200,9617803,600,600,600,600,690
|
|
20240621,104100,9203803,600,600,600,600,0
|
|
20240621,104000,9203803,600,600,600,600,776
|
|
20240621,103900,8738203,600,600,600,600,224
|
|
20240621,103800,8603803,600,600,600,600,76
|
|
20240621,103700,8558203,600,600,600,600,0
|
|
20240621,103600,8558203,600,600,600,600,0
|
|
20240621,103500,8558203,600,600,600,600,1
|
|
20240621,103400,8557603,599,599,599,599,0
|
|
20240621,103300,8557603,599,599,599,599,0
|
|
20240621,103200,8557603,599,599,599,599,0
|
|
20240621,103100,8557603,599,599,599,599,0
|
|
20240621,103000,8557603,599,599,599,599,0
|
|
20240621,102900,8557603,599,599,600,599,3078
|
|
20240621,102800,6711847,599,599,599,599,0
|
|
20240621,102700,6711847,599,599,599,599,0
|
|
20240621,102600,6711847,599,599,599,599,0
|
|
20240621,102500,6711847,599,599,599,599,30
|
|
20240621,102400,6693877,599,599,599,599,0
|
|
20240621,102300,6693877,599,599,599,599,0
|
|
20240621,102200,6693877,599,599,599,599,0
|
|
20240621,102100,6693877,599,599,599,599,0
|
|
20240621,102000,6693877,599,599,599,599,0
|
|
20240621,101900,6693877,599,599,599,599,0
|
|
20240621,101800,6693877,599,599,599,599,0
|
|
20240621,101700,6693877,599,599,599,599,0
|
|
20240621,101600,6693877,599,599,599,599,0
|
|
20240621,101500,6693877,599,599,599,599,0
|
|
20240621,101400,6693877,599,599,599,599,0
|
|
20240621,101300,6693877,599,599,599,599,0
|
|
20240621,101200,6693877,599,599,599,599,0
|
|
20240621,101100,6693877,599,599,599,599,300
|
|
20240621,101000,6514177,598,598,598,598,0
|
|
20240621,100900,6514177,598,598,598,598,0
|
|
20240621,100800,6514177,598,598,598,598,0
|
|
20240621,100700,6514177,598,598,598,598,0
|
|
20240621,100600,6514177,598,598,598,598,0
|
|
20240621,100500,6514177,598,598,598,598,985
|
|
20240621,100400,5925147,598,598,598,598,10
|
|
20240621,100300,5919167,598,598,598,598,0
|
|
20240621,100200,5919167,598,598,598,598,3
|
|
20240621,100100,5917373,598,598,598,598,0
|
|
20240621,100000,5917373,598,598,598,598,0
|
|
20240621,095900,5917373,598,598,598,598,2
|
|
20240621,095800,5916177,598,598,598,598,0
|
|
20240621,095700,5916177,598,598,598,598,0
|
|
20240621,095600,5916177,598,598,598,598,0
|
|
20240621,095500,5916177,598,598,598,598,0
|
|
20240621,095400,5916177,598,598,598,598,0
|
|
20240621,095300,5916177,598,598,598,598,0
|
|
20240621,095200,5916177,598,598,598,598,0
|
|
20240621,095100,5916177,598,598,598,598,1
|
|
20240621,095000,5915579,596,596,596,596,0
|
|
20240621,094900,5915579,596,596,596,596,0
|
|
20240621,094800,5915579,596,596,596,596,0
|
|
20240621,094700,5915579,596,596,596,596,0
|
|
20240621,094600,5915579,596,596,596,596,0
|
|
20240621,094500,5915579,596,596,596,596,8
|
|
20240621,094400,5910811,596,596,596,596,1
|
|
20240621,094300,5910215,596,596,596,596,0
|
|
20240621,094200,5910215,596,596,596,596,0
|
|
20240621,094100,5910215,596,596,596,596,0
|
|
20240621,094000,5910215,596,596,596,596,300
|
|
20240621,093900,5731415,596,596,596,596,0
|
|
20240621,093800,5731415,596,596,596,596,0
|
|
20240621,093700,5731415,596,596,596,596,0
|
|
20240621,093600,5731415,596,596,596,596,3180
|
|
20240621,093500,3836135,596,596,596,596,1000
|
|
20240621,093400,3240135,597,597,597,597,0
|
|
20240621,093300,3240135,597,597,597,597,880
|
|
20240621,093200,2714775,596,596,596,596,0
|
|
20240621,093100,2714775,596,596,596,596,0
|
|
20240621,093000,2714775,596,596,596,596,0
|
|
20240621,092900,2714775,596,596,596,596,0
|
|
20240621,092800,2714775,596,596,596,596,0
|
|
20240621,092700,2714775,596,596,596,596,0
|
|
20240621,092600,2714775,596,596,596,596,0
|
|
20240621,092500,2714775,596,596,596,596,0
|
|
20240621,092400,2714775,596,596,596,596,0
|
|
20240621,092300,2714775,596,597,597,596,3610
|
|
20240621,092200,563095,597,597,597,597,0
|
|
20240621,092100,563095,597,597,597,597,0
|
|
20240621,092000,563095,597,597,597,597,0
|
|
20240621,091900,563095,597,597,597,597,0
|
|
20240621,091800,563095,597,597,597,597,0
|
|
20240621,091700,563095,597,597,597,597,0
|
|
20240621,091600,563095,597,597,597,597,546
|
|
20240621,091500,237133,600,600,600,600,0
|
|
20240621,091400,237133,600,600,600,600,0
|
|
20240621,091300,237133,600,600,600,600,0
|
|
20240621,091200,237133,600,600,600,600,0
|
|
20240621,091100,237133,600,600,600,600,0
|
|
20240621,091000,237133,600,600,600,600,0
|
|
20240621,090900,237133,600,600,600,600,1
|
|
20240621,090800,236533,601,601,601,601,0
|
|
20240621,090700,236533,601,601,601,601,0
|
|
20240621,090600,236533,601,601,601,601,0
|
|
20240621,090500,236533,601,601,601,601,0
|
|
20240621,090400,236533,601,601,601,601,0
|
|
20240621,090300,236533,601,601,601,601,0
|
|
20240621,090200,236533,601,601,601,601,0
|
|
20240621,090100,236533,601,601,601,601,53
|
|
20240621,090000,204680,602,602,602,602,340
|