623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192000,131434916,610,610,610,610,1000
|
|
20240626,191900,131434916,610,610,610,610,0
|
|
20240626,191800,131434916,610,610,610,610,0
|
|
20240626,191700,131434916,610,610,610,610,0
|
|
20240626,191600,131434916,610,610,610,610,0
|
|
20240626,191500,131434916,610,610,610,610,0
|
|
20240626,191400,131434916,610,610,610,610,0
|
|
20240626,191300,131434916,610,610,610,610,0
|
|
20240626,191200,131434916,610,610,610,610,0
|
|
20240626,191100,131434916,610,610,610,610,0
|
|
20240626,191000,131434916,610,610,610,610,0
|
|
20240626,190900,131434916,610,610,610,610,0
|
|
20240626,190800,131434916,610,610,610,610,0
|
|
20240626,190700,131434916,610,610,610,610,0
|
|
20240626,190600,131434916,610,610,610,610,0
|
|
20240626,190500,131434916,610,610,610,610,0
|
|
20240626,190400,131434916,610,610,610,610,0
|
|
20240626,190300,131434916,610,610,610,610,0
|
|
20240626,190200,131434916,610,610,610,610,0
|
|
20240626,190100,131434916,610,610,610,610,0
|
|
20240626,190000,131434916,610,610,610,610,0
|
|
20240626,185900,131434916,610,610,610,610,0
|
|
20240626,185800,131434916,610,610,610,610,0
|
|
20240626,185700,131434916,610,610,610,610,0
|
|
20240626,185600,131434916,610,610,610,610,0
|
|
20240626,185500,131434916,610,610,610,610,0
|
|
20240626,185400,131434916,610,610,610,610,0
|
|
20240626,185300,131434916,610,610,610,610,0
|
|
20240626,185200,131434916,610,610,610,610,0
|
|
20240626,185100,131434916,610,610,610,610,0
|
|
20240626,185000,131434916,610,610,610,610,1000
|
|
20240626,184900,131434916,610,610,610,610,0
|
|
20240626,184800,131434916,610,610,610,610,0
|
|
20240626,184700,131434916,610,610,610,610,0
|
|
20240626,184600,131434916,610,610,610,610,0
|
|
20240626,184500,131434916,610,610,610,610,0
|
|
20240626,184400,131434916,610,610,610,610,0
|
|
20240626,184300,131434916,610,610,610,610,0
|
|
20240626,184200,131434916,610,610,610,610,0
|
|
20240626,184100,131434916,610,610,610,610,0
|
|
20240626,184000,131434916,610,610,610,610,0
|
|
20240626,183900,131434916,610,610,610,610,0
|
|
20240626,183800,131434916,610,610,610,610,0
|
|
20240626,183700,131434916,610,610,610,610,0
|
|
20240626,183600,131434916,610,610,610,610,0
|
|
20240626,183500,131434916,610,610,610,610,0
|
|
20240626,183400,131434916,610,610,610,610,0
|
|
20240626,183300,131434916,610,610,610,610,0
|
|
20240626,183200,131434916,610,610,610,610,0
|
|
20240626,183100,131434916,610,610,610,610,0
|
|
20240626,183000,131434916,610,610,610,610,0
|
|
20240626,182900,131434916,610,610,610,610,0
|
|
20240626,182800,131434916,610,610,610,610,0
|
|
20240626,182700,131434916,610,610,610,610,0
|
|
20240626,182600,131434916,610,610,610,610,0
|
|
20240626,182500,131434916,610,610,610,610,0
|
|
20240626,182400,131434916,610,610,610,610,0
|
|
20240626,182300,131434916,610,610,610,610,0
|
|
20240626,182200,131434916,610,610,610,610,0
|
|
20240626,182100,131434916,610,610,610,610,0
|
|
20240626,182000,131434916,610,610,610,610,1000
|
|
20240626,181900,131434916,610,610,610,610,0
|
|
20240626,181800,131434916,610,610,610,610,0
|
|
20240626,181700,131434916,610,610,610,610,0
|
|
20240626,181600,131434916,610,610,610,610,0
|
|
20240626,181500,131434916,610,610,610,610,0
|
|
20240626,181400,131434916,610,610,610,610,0
|
|
20240626,181300,131434916,610,610,610,610,0
|
|
20240626,181200,131434916,610,610,610,610,0
|
|
20240626,181100,131434916,610,610,610,610,0
|
|
20240626,181000,131434916,610,610,610,610,0
|
|
20240626,180900,131434916,610,610,610,610,0
|
|
20240626,180800,131434916,610,610,610,610,0
|
|
20240626,180700,131434916,610,610,610,610,0
|
|
20240626,180600,131434916,610,610,610,610,0
|
|
20240626,180500,131434916,610,610,610,610,0
|
|
20240626,180400,131434916,610,610,610,610,0
|
|
20240626,180300,131434916,610,610,610,610,0
|
|
20240626,180200,131434916,610,610,610,610,0
|
|
20240626,180100,131434916,610,610,610,610,0
|
|
20240626,180000,131434916,610,610,610,610,0
|
|
20240626,175900,131434916,610,610,610,610,0
|
|
20240626,175800,131434916,610,610,610,610,0
|
|
20240626,175700,131434916,610,610,610,610,0
|
|
20240626,175600,131434916,610,610,610,610,0
|
|
20240626,175500,131434916,610,610,610,610,0
|
|
20240626,175400,131434916,610,610,610,610,0
|
|
20240626,175300,131434916,610,610,610,610,0
|
|
20240626,175200,131434916,610,610,610,610,0
|
|
20240626,175100,131434916,610,610,610,610,0
|
|
20240626,175000,131434916,610,610,610,610,1000
|
|
20240626,174900,131434916,610,610,610,610,0
|
|
20240626,174800,131434916,610,610,610,610,0
|
|
20240626,174700,131434916,610,610,610,610,0
|
|
20240626,174600,131434916,610,610,610,610,0
|
|
20240626,174500,131434916,610,610,610,610,0
|
|
20240626,174400,131434916,610,610,610,610,0
|
|
20240626,174300,131434916,610,610,610,610,0
|
|
20240626,174200,131434916,610,610,610,610,0
|
|
20240626,174100,131434916,610,610,610,610,0
|
|
20240626,174000,131434916,610,610,610,610,0
|
|
20240626,173900,131434916,610,610,610,610,0
|
|
20240626,173800,131434916,610,610,610,610,0
|
|
20240626,173700,131434916,610,610,610,610,0
|
|
20240626,173600,131434916,610,610,610,610,0
|
|
20240626,173500,131434916,610,610,610,610,0
|
|
20240626,173400,131434916,610,610,610,610,0
|
|
20240626,173300,131434916,610,610,610,610,0
|
|
20240626,173200,131434916,610,610,610,610,0
|
|
20240626,173100,131434916,610,610,610,610,0
|
|
20240626,173000,131434916,610,610,610,610,0
|
|
20240626,172900,131434916,610,610,610,610,0
|
|
20240626,172800,131434916,610,610,610,610,0
|
|
20240626,172700,131434916,610,610,610,610,0
|
|
20240626,172600,131434916,610,610,610,610,0
|
|
20240626,172500,131434916,610,610,610,610,0
|
|
20240626,172400,131434916,610,610,610,610,0
|
|
20240626,172300,131434916,610,610,610,610,0
|
|
20240626,172200,131434916,610,610,610,610,0
|
|
20240626,172100,131434916,610,610,610,610,0
|
|
20240626,172000,131434916,610,610,610,610,1000
|
|
20240626,171900,131434916,610,610,610,610,0
|
|
20240626,171800,131434916,610,610,610,610,0
|
|
20240626,171700,131434916,610,610,610,610,0
|
|
20240626,171600,131434916,610,610,610,610,0
|
|
20240626,171500,131434916,610,610,610,610,0
|
|
20240626,171400,131434916,610,610,610,610,0
|
|
20240626,171300,131434916,610,610,610,610,0
|
|
20240626,171200,131434916,610,610,610,610,0
|
|
20240626,171100,131434916,610,610,610,610,0
|
|
20240626,171000,131434916,610,610,610,610,0
|
|
20240626,170900,131434916,610,610,610,610,0
|
|
20240626,170800,131434916,610,610,610,610,0
|
|
20240626,170700,131434916,610,610,610,610,0
|
|
20240626,170600,131434916,610,610,610,610,0
|
|
20240626,170500,131434916,610,610,610,610,0
|
|
20240626,170400,131434916,610,610,610,610,0
|
|
20240626,170300,131434916,610,610,610,610,0
|
|
20240626,170200,131434916,610,610,610,610,0
|
|
20240626,170100,131434916,610,610,610,610,0
|
|
20240626,170000,131434916,610,610,610,610,0
|
|
20240626,165900,131434916,610,610,610,610,0
|
|
20240626,165800,131434916,610,610,610,610,0
|
|
20240626,165700,131434916,610,610,610,610,0
|
|
20240626,165600,131434916,610,610,610,610,0
|
|
20240626,165500,131434916,610,610,610,610,0
|
|
20240626,165400,131434916,610,610,610,610,0
|
|
20240626,165300,131434916,610,610,610,610,0
|
|
20240626,165200,131434916,610,610,610,610,0
|
|
20240626,165100,131434916,610,610,610,610,0
|
|
20240626,165000,131434916,610,610,610,610,1000
|
|
20240626,164900,131434916,610,610,610,610,0
|
|
20240626,164800,131434916,610,610,610,610,0
|
|
20240626,164700,131434916,610,610,610,610,0
|
|
20240626,164600,131434916,610,610,610,610,0
|
|
20240626,164500,131434916,610,610,610,610,0
|
|
20240626,164400,131434916,610,610,610,610,0
|
|
20240626,164300,131434916,610,610,610,610,0
|
|
20240626,164200,131434916,610,610,610,610,0
|
|
20240626,164100,131434916,610,610,610,610,0
|
|
20240626,164000,131434916,610,610,610,610,0
|
|
20240626,163900,131434916,610,610,610,610,0
|
|
20240626,163800,131434916,610,610,610,610,0
|
|
20240626,163700,131434916,610,610,610,610,0
|
|
20240626,163600,131434916,610,610,610,610,0
|
|
20240626,163500,131434916,610,610,610,610,0
|
|
20240626,163400,131434916,610,610,610,610,0
|
|
20240626,163300,131434916,610,610,610,610,0
|
|
20240626,163200,131434916,610,610,610,610,0
|
|
20240626,163100,131434916,610,610,610,610,0
|
|
20240626,163000,131434916,610,610,610,610,0
|
|
20240626,162900,131434916,610,610,610,610,0
|
|
20240626,162800,131434916,610,610,610,610,0
|
|
20240626,162700,131434916,610,610,610,610,0
|
|
20240626,162600,131434916,610,610,610,610,0
|
|
20240626,162500,131434916,610,610,610,610,0
|
|
20240626,162400,131434916,610,610,610,610,0
|
|
20240626,162300,131434916,610,610,610,610,0
|
|
20240626,162200,131434916,610,610,610,610,0
|
|
20240626,162100,131434916,610,610,610,610,0
|
|
20240626,162000,131434916,610,610,610,610,1000
|
|
20240626,161900,131434916,610,610,610,610,0
|
|
20240626,161800,131434916,610,610,610,610,0
|
|
20240626,161700,131434916,610,610,610,610,0
|
|
20240626,161600,131434916,610,610,610,610,0
|
|
20240626,161500,131434916,610,610,610,610,0
|
|
20240626,161400,131434916,610,610,610,610,0
|
|
20240626,161300,131434916,610,610,610,610,0
|
|
20240626,161200,131434916,610,610,610,610,0
|
|
20240626,161100,131434916,610,610,610,610,0
|
|
20240626,161000,131434916,610,610,610,610,0
|
|
20240626,160900,131434916,610,610,610,610,0
|
|
20240626,160800,131434916,610,610,610,610,0
|
|
20240626,160700,131434916,610,610,610,610,0
|
|
20240626,160600,131434916,610,610,610,610,0
|
|
20240626,160500,131434916,610,610,610,610,0
|
|
20240626,160400,131434916,610,610,610,610,0
|
|
20240626,160300,131434916,610,610,610,610,0
|
|
20240626,160200,131434916,610,610,610,610,0
|
|
20240626,160100,131434916,610,610,610,610,0
|
|
20240626,160000,131434916,610,610,610,610,0
|
|
20240626,155900,131434916,610,610,610,610,0
|
|
20240626,155800,131434916,610,610,610,610,0
|
|
20240626,155700,131434916,610,610,610,610,0
|
|
20240626,155600,131434916,610,610,610,610,0
|
|
20240626,155500,131434916,610,610,610,610,0
|
|
20240626,155400,131434916,610,610,610,610,0
|
|
20240626,155300,131434916,610,610,610,610,0
|
|
20240626,155200,131434916,610,610,610,610,0
|
|
20240626,155100,131434916,610,610,610,610,0
|
|
20240626,155000,131434916,610,610,610,610,1000
|
|
20240626,154900,131434916,610,610,610,610,0
|
|
20240626,154800,131434916,610,610,610,610,0
|
|
20240626,154700,131434916,610,610,610,610,0
|
|
20240626,154600,131434916,610,610,610,610,0
|
|
20240626,154500,131434916,610,610,610,610,0
|
|
20240626,154400,131434916,610,610,610,610,0
|
|
20240626,154300,131434916,610,610,610,610,0
|
|
20240626,154200,131434916,610,610,610,610,0
|
|
20240626,154100,131434916,610,610,610,610,0
|
|
20240626,154000,131434916,610,610,610,610,0
|
|
20240626,153900,131434916,610,610,610,610,0
|
|
20240626,153800,131434916,610,610,610,610,0
|
|
20240626,153700,131434916,610,610,610,610,0
|
|
20240626,153600,131434916,610,610,610,610,0
|
|
20240626,153500,131434916,610,610,610,610,0
|
|
20240626,153400,131434916,610,610,610,610,0
|
|
20240626,153300,131434916,610,610,610,610,0
|
|
20240626,153200,131434916,610,610,610,610,0
|
|
20240626,153100,131434916,610,610,610,610,0
|
|
20240626,153000,131434916,610,610,610,610,1000
|
|
20240626,152900,130824916,610,610,610,610,0
|
|
20240626,152800,130824916,610,610,610,610,0
|
|
20240626,152700,130824916,610,610,610,610,0
|
|
20240626,152600,130824916,610,610,610,610,0
|
|
20240626,152500,130824916,610,610,610,610,0
|
|
20240626,152400,130824916,610,610,610,610,0
|
|
20240626,152300,130824916,610,610,610,610,0
|
|
20240626,152200,130824916,610,610,610,610,0
|
|
20240626,152100,130824916,610,610,610,610,0
|
|
20240626,152000,130824916,610,610,610,610,0
|
|
20240626,151900,130824916,610,607,610,607,1770
|
|
20240626,151800,129748856,608,606,608,606,50
|
|
20240626,151700,129718478,609,609,609,609,0
|
|
20240626,151600,129718478,609,602,609,602,160
|
|
20240626,151500,129621931,607,606,607,606,30
|
|
20240626,151400,129603729,606,604,606,604,286
|
|
20240626,151300,129430965,604,604,604,604,200
|
|
20240626,151200,129310165,606,602,606,599,949
|
|
20240626,151100,128740981,608,608,608,605,1530
|
|
20240626,151000,127815251,605,608,608,605,550
|
|
20240626,150900,127482381,609,608,609,608,600
|
|
20240626,150800,127117481,608,608,608,608,166
|
|
20240626,150700,127016553,609,599,609,599,1287
|
|
20240626,150600,126245530,600,606,606,600,29910
|
|
20240626,150500,108248970,611,611,611,611,0
|
|
20240626,150400,108248970,611,611,611,611,0
|
|
20240626,150300,108248970,611,611,611,611,0
|
|
20240626,150200,108248970,611,611,611,611,816
|
|
20240626,150100,107750394,612,612,612,612,0
|
|
20240626,150000,107750394,612,612,612,612,0
|
|
20240626,145900,107750394,612,612,612,612,0
|
|
20240626,145800,107750394,612,612,612,612,0
|
|
20240626,145700,107750394,612,612,612,612,0
|
|
20240626,145600,107750394,612,612,612,612,0
|
|
20240626,145500,107750394,612,612,612,612,0
|
|
20240626,145400,107750394,612,612,612,612,0
|
|
20240626,145300,107750394,612,612,612,612,0
|
|
20240626,145200,107750394,612,612,612,612,0
|
|
20240626,145100,107750394,612,612,612,612,0
|
|
20240626,145000,107750394,612,612,612,612,0
|
|
20240626,144900,107750394,612,612,612,612,0
|
|
20240626,144800,107750394,612,612,612,612,0
|
|
20240626,144700,107750394,612,612,612,612,0
|
|
20240626,144600,107750394,612,612,612,612,0
|
|
20240626,144500,107750394,612,610,612,610,112
|
|
20240626,144400,107682052,607,607,607,607,0
|
|
20240626,144300,107682052,607,607,607,607,2
|
|
20240626,144200,107680838,612,612,612,612,0
|
|
20240626,144100,107680838,612,612,612,612,0
|
|
20240626,144000,107680838,612,612,612,612,0
|
|
20240626,143900,107680838,612,612,612,612,0
|
|
20240626,143800,107680838,612,612,612,612,0
|
|
20240626,143700,107680838,612,612,612,612,0
|
|
20240626,143600,107680838,612,612,612,612,0
|
|
20240626,143500,107680838,612,612,612,612,0
|
|
20240626,143400,107680838,612,612,612,612,0
|
|
20240626,143300,107680838,612,612,612,612,0
|
|
20240626,143200,107680838,612,612,612,612,100
|
|
20240626,143100,107619638,612,612,612,612,432
|
|
20240626,143000,107355254,612,612,612,612,0
|
|
20240626,142900,107355254,612,612,612,612,0
|
|
20240626,142800,107355254,612,611,612,611,304
|
|
20240626,142700,107169500,611,611,611,611,290
|
|
20240626,142600,106992310,611,611,611,611,60
|
|
20240626,142500,106955650,609,609,609,609,5901
|
|
20240626,142400,103361941,609,609,609,609,580
|
|
20240626,142300,103008721,609,609,609,609,200
|
|
20240626,142200,102886921,609,609,609,609,1000
|
|
20240626,142100,102277921,609,609,609,609,200
|
|
20240626,142000,102156121,609,609,609,609,600
|
|
20240626,141900,101790721,609,609,609,609,400
|
|
20240626,141800,101547121,609,609,609,609,28
|
|
20240626,141700,101530069,610,610,610,610,0
|
|
20240626,141600,101530069,610,610,610,610,0
|
|
20240626,141500,101530069,610,610,610,610,0
|
|
20240626,141400,101530069,610,610,610,610,0
|
|
20240626,141300,101530069,610,610,610,610,0
|
|
20240626,141200,101530069,610,610,610,610,800
|
|
20240626,141100,101042069,610,610,610,610,100
|
|
20240626,141000,100981069,611,611,611,611,0
|
|
20240626,140900,100981069,611,611,611,611,0
|
|
20240626,140800,100981069,611,611,611,611,0
|
|
20240626,140700,100981069,611,611,611,611,0
|
|
20240626,140600,100981069,611,611,611,611,0
|
|
20240626,140500,100981069,611,611,611,611,0
|
|
20240626,140400,100981069,611,611,611,611,0
|
|
20240626,140300,100981069,611,611,611,611,0
|
|
20240626,140200,100981069,611,611,611,611,0
|
|
20240626,140100,100981069,611,611,611,611,0
|
|
20240626,140000,100981069,611,611,611,611,0
|
|
20240626,135900,100981069,611,611,611,611,0
|
|
20240626,135800,100981069,611,611,611,611,0
|
|
20240626,135700,100981069,611,611,611,611,0
|
|
20240626,135600,100981069,611,611,611,611,0
|
|
20240626,135500,100981069,611,611,611,611,0
|
|
20240626,135400,100981069,611,611,611,611,0
|
|
20240626,135300,100981069,611,611,611,611,0
|
|
20240626,135200,100981069,611,611,611,611,0
|
|
20240626,135100,100981069,611,611,611,611,0
|
|
20240626,135000,100981069,611,611,611,611,0
|
|
20240626,134900,100981069,611,611,611,611,0
|
|
20240626,134800,100981069,611,611,611,611,0
|
|
20240626,134700,100981069,611,611,611,611,0
|
|
20240626,134600,100981069,611,611,611,611,0
|
|
20240626,134500,100981069,611,611,611,611,0
|
|
20240626,134400,100981069,611,611,611,611,0
|
|
20240626,134300,100981069,611,611,611,611,0
|
|
20240626,134200,100981069,611,611,611,611,0
|
|
20240626,134100,100981069,611,611,611,611,0
|
|
20240626,134000,100981069,611,611,611,611,0
|
|
20240626,133900,100981069,611,611,611,611,0
|
|
20240626,133800,100981069,611,611,611,611,0
|
|
20240626,133700,100981069,611,611,611,611,0
|
|
20240626,133600,100981069,611,611,611,611,0
|
|
20240626,133500,100981069,611,611,611,611,0
|
|
20240626,133400,100981069,611,611,611,611,0
|
|
20240626,133300,100981069,611,611,611,611,0
|
|
20240626,133200,100981069,611,611,611,611,0
|
|
20240626,133100,100981069,611,611,611,611,0
|
|
20240626,133000,100981069,611,611,611,611,0
|
|
20240626,132900,100981069,611,611,611,611,0
|
|
20240626,132800,100981069,611,611,611,611,0
|
|
20240626,132700,100981069,611,611,611,611,0
|
|
20240626,132600,100981069,611,611,611,611,0
|
|
20240626,132500,100981069,611,611,611,611,0
|
|
20240626,132400,100981069,611,611,611,611,0
|
|
20240626,132300,100981069,611,611,611,611,0
|
|
20240626,132200,100981069,611,611,611,611,0
|
|
20240626,132100,100981069,611,611,611,611,0
|
|
20240626,132000,100981069,611,611,611,611,0
|
|
20240626,131900,100981069,611,611,611,611,0
|
|
20240626,131800,100981069,611,611,611,611,0
|
|
20240626,131700,100981069,611,611,611,611,0
|
|
20240626,131600,100981069,611,611,611,611,100
|
|
20240626,131500,100919969,611,611,611,611,0
|
|
20240626,131400,100919969,611,611,611,611,0
|
|
20240626,131300,100919969,611,611,611,611,0
|
|
20240626,131200,100919969,611,611,611,611,0
|
|
20240626,131100,100919969,611,611,611,611,0
|
|
20240626,131000,100919969,611,611,611,611,7
|
|
20240626,130900,100915692,607,607,607,607,200
|
|
20240626,130800,100794292,611,611,611,611,0
|
|
20240626,130700,100794292,611,611,611,611,0
|
|
20240626,130600,100794292,611,611,611,611,0
|
|
20240626,130500,100794292,611,611,611,611,100
|
|
20240626,130400,100733192,611,611,611,611,0
|
|
20240626,130300,100733192,611,611,611,611,0
|
|
20240626,130200,100733192,611,611,611,611,0
|
|
20240626,130100,100733192,611,611,611,611,0
|
|
20240626,130000,100733192,611,611,611,611,0
|
|
20240626,125900,100733192,611,611,611,611,0
|
|
20240626,125800,100733192,611,611,611,611,0
|
|
20240626,125700,100733192,611,611,611,611,0
|
|
20240626,125600,100733192,611,611,611,611,10
|
|
20240626,125500,100727082,606,606,606,606,0
|
|
20240626,125400,100727082,606,606,606,606,0
|
|
20240626,125300,100727082,606,606,606,606,0
|
|
20240626,125200,100727082,606,607,607,606,166
|
|
20240626,125100,100626480,611,611,611,611,0
|
|
20240626,125000,100626480,611,611,611,611,0
|
|
20240626,124900,100626480,611,611,611,611,1443
|
|
20240626,124800,99744807,611,611,611,611,500
|
|
20240626,124700,99439307,613,613,613,613,0
|
|
20240626,124600,99439307,613,613,613,613,0
|
|
20240626,124500,99439307,613,613,613,613,1
|
|
20240626,124400,99438694,614,614,614,614,0
|
|
20240626,124300,99438694,614,614,614,614,0
|
|
20240626,124200,99438694,614,614,614,614,0
|
|
20240626,124100,99438694,614,614,614,614,0
|
|
20240626,124000,99438694,614,614,614,614,0
|
|
20240626,123900,99438694,614,613,614,613,510
|
|
20240626,123800,99126054,610,609,610,609,5500
|
|
20240626,123700,95776337,609,609,609,609,0
|
|
20240626,123600,95776337,609,609,609,609,0
|
|
20240626,123500,95776337,609,609,609,609,0
|
|
20240626,123400,95776337,609,609,609,609,0
|
|
20240626,123300,95776337,609,609,609,609,0
|
|
20240626,123200,95776337,609,609,609,609,0
|
|
20240626,123100,95776337,609,609,609,609,1
|
|
20240626,123000,95775728,611,611,611,611,0
|
|
20240626,122900,95775728,611,611,611,611,0
|
|
20240626,122800,95775728,611,611,611,611,1
|
|
20240626,122700,95775117,611,608,611,608,788
|
|
20240626,122600,95296010,604,604,604,604,0
|
|
20240626,122500,95296010,604,604,604,604,0
|
|
20240626,122400,95296010,604,604,604,604,0
|
|
20240626,122300,95296010,604,604,604,604,0
|
|
20240626,122200,95296010,604,604,604,604,0
|
|
20240626,122100,95296010,604,606,606,604,2111
|
|
20240626,122000,94019391,612,612,612,612,0
|
|
20240626,121900,94019391,612,612,612,612,0
|
|
20240626,121800,94019391,612,612,612,612,0
|
|
20240626,121700,94019391,612,612,612,612,0
|
|
20240626,121600,94019391,612,612,612,612,0
|
|
20240626,121500,94019391,612,612,612,612,0
|
|
20240626,121400,94019391,612,612,612,612,0
|
|
20240626,121300,94019391,612,612,612,612,0
|
|
20240626,121200,94019391,612,612,612,612,0
|
|
20240626,121100,94019391,612,612,612,612,0
|
|
20240626,121000,94019391,612,612,612,612,0
|
|
20240626,120900,94019391,612,612,612,612,0
|
|
20240626,120800,94019391,612,612,612,612,0
|
|
20240626,120700,94019391,612,611,612,611,5029
|
|
20240626,120600,90941753,612,612,612,612,0
|
|
20240626,120500,90941753,612,611,612,611,617
|
|
20240626,120400,90564259,612,612,612,612,0
|
|
20240626,120300,90564259,612,612,612,612,0
|
|
20240626,120200,90564259,612,612,612,612,0
|
|
20240626,120100,90564259,612,612,612,612,0
|
|
20240626,120000,90564259,612,612,612,612,0
|
|
20240626,115900,90564259,612,612,612,612,0
|
|
20240626,115800,90564259,612,612,612,612,0
|
|
20240626,115700,90564259,612,612,612,612,0
|
|
20240626,115600,90564259,612,612,612,612,0
|
|
20240626,115500,90564259,612,612,612,612,0
|
|
20240626,115400,90564259,612,612,612,612,0
|
|
20240626,115300,90564259,612,612,612,612,0
|
|
20240626,115200,90564259,612,612,612,612,10
|
|
20240626,115100,90558139,612,610,612,610,50
|
|
20240626,115000,90527591,606,606,606,606,10
|
|
20240626,114900,90521531,612,612,612,612,0
|
|
20240626,114800,90521531,612,612,612,612,0
|
|
20240626,114700,90521531,612,612,612,612,0
|
|
20240626,114600,90521531,612,612,612,612,0
|
|
20240626,114500,90521531,612,612,612,612,0
|
|
20240626,114400,90521531,612,611,612,611,289
|
|
20240626,114300,90344896,613,613,613,613,0
|
|
20240626,114200,90344896,613,613,613,613,0
|
|
20240626,114100,90344896,613,613,613,613,0
|
|
20240626,114000,90344896,613,613,613,613,0
|
|
20240626,113900,90344896,613,613,613,613,1
|
|
20240626,113800,90344283,612,611,612,611,224
|
|
20240626,113700,90207309,614,614,614,614,0
|
|
20240626,113600,90207309,614,614,614,614,0
|
|
20240626,113500,90207309,614,614,614,614,0
|
|
20240626,113400,90207309,614,614,614,614,0
|
|
20240626,113300,90207309,614,614,614,614,0
|
|
20240626,113200,90207309,614,614,614,614,0
|
|
20240626,113100,90207309,614,614,614,614,0
|
|
20240626,113000,90207309,614,605,614,604,10300
|
|
20240626,112900,83974177,604,610,615,604,12100
|
|
20240626,112800,76638239,614,614,614,614,6698
|
|
20240626,112700,72525667,614,614,614,614,0
|
|
20240626,112600,72525667,614,614,614,614,0
|
|
20240626,112500,72525667,614,617,617,614,7339
|
|
20240626,112400,68009603,617,617,617,617,0
|
|
20240626,112300,68009603,617,617,617,617,0
|
|
20240626,112200,68009603,617,617,617,617,0
|
|
20240626,112100,68009603,617,617,617,617,0
|
|
20240626,112000,68009603,617,617,617,617,0
|
|
20240626,111900,68009603,617,617,617,617,0
|
|
20240626,111800,68009603,617,617,617,617,0
|
|
20240626,111700,68009603,617,617,617,617,0
|
|
20240626,111600,68009603,617,617,617,617,5
|
|
20240626,111500,68006518,620,620,620,620,0
|
|
20240626,111400,68006518,620,620,620,620,0
|
|
20240626,111300,68006518,620,620,620,620,0
|
|
20240626,111200,68006518,620,620,620,620,0
|
|
20240626,111100,68006518,620,620,620,620,0
|
|
20240626,111000,68006518,620,620,620,620,0
|
|
20240626,110900,68006518,620,620,620,620,755
|
|
20240626,110800,67538418,620,620,620,620,0
|
|
20240626,110700,67538418,620,620,620,620,0
|
|
20240626,110600,67538418,620,620,620,620,0
|
|
20240626,110500,67538418,620,620,620,620,0
|
|
20240626,110400,67538418,620,620,620,620,0
|
|
20240626,110300,67538418,620,620,620,620,0
|
|
20240626,110200,67538418,620,620,620,620,0
|
|
20240626,110100,67538418,620,620,620,620,0
|
|
20240626,110000,67538418,620,620,620,620,0
|
|
20240626,105900,67538418,620,620,620,620,0
|
|
20240626,105800,67538418,620,620,620,620,0
|
|
20240626,105700,67538418,620,620,620,620,0
|
|
20240626,105600,67538418,620,620,620,620,814
|
|
20240626,105500,67033738,620,620,620,620,627
|
|
20240626,105400,66644998,620,620,620,620,0
|
|
20240626,105300,66644998,620,620,620,620,0
|
|
20240626,105200,66644998,620,620,620,620,10
|
|
20240626,105100,66638798,617,617,617,617,5700
|
|
20240626,105000,63121898,617,617,617,617,0
|
|
20240626,104900,63121898,617,617,617,617,0
|
|
20240626,104800,63121898,617,617,617,617,0
|
|
20240626,104700,63121898,617,617,617,617,200
|
|
20240626,104600,62998498,616,616,616,616,0
|
|
20240626,104500,62998498,616,615,616,615,2546
|
|
20240626,104400,61430662,616,616,616,616,500
|
|
20240626,104300,61122662,616,616,616,616,54
|
|
20240626,104200,61089398,616,615,616,615,79
|
|
20240626,104100,61040812,610,608,610,608,1200
|
|
20240626,104000,60309212,608,608,608,608,0
|
|
20240626,103900,60309212,608,608,608,608,898
|
|
20240626,103800,59763228,608,608,608,608,0
|
|
20240626,103700,59763228,608,608,608,608,0
|
|
20240626,103600,59763228,608,608,608,608,200
|
|
20240626,103500,59641628,608,608,608,608,0
|
|
20240626,103400,59641628,608,608,608,608,0
|
|
20240626,103300,59641628,608,608,608,608,0
|
|
20240626,103200,59641628,608,609,609,608,2000
|
|
20240626,103100,58425313,610,610,610,610,1000
|
|
20240626,103000,57815313,610,610,610,610,734
|
|
20240626,102900,57367573,610,610,610,610,1
|
|
20240626,102800,57366963,610,610,610,610,0
|
|
20240626,102700,57366963,610,610,610,610,129
|
|
20240626,102600,57288273,610,610,610,610,500
|
|
20240626,102500,56983273,609,613,613,609,3736
|
|
20240626,102400,54703324,616,616,616,616,0
|
|
20240626,102300,54703324,616,616,616,616,0
|
|
20240626,102200,54703324,616,616,616,616,0
|
|
20240626,102100,54703324,616,616,616,616,0
|
|
20240626,102000,54703324,616,616,616,616,0
|
|
20240626,101900,54703324,616,616,616,616,0
|
|
20240626,101800,54703324,616,616,616,616,3005
|
|
20240626,101700,52852244,617,617,617,617,0
|
|
20240626,101600,52852244,617,617,617,617,0
|
|
20240626,101500,52852244,617,620,620,617,1695
|
|
20240626,101400,51806423,618,618,618,618,0
|
|
20240626,101300,51806423,618,618,618,618,0
|
|
20240626,101200,51806423,618,618,618,618,0
|
|
20240626,101100,51806423,618,618,618,618,0
|
|
20240626,101000,51806423,618,618,618,618,0
|
|
20240626,100900,51806423,618,618,618,618,0
|
|
20240626,100800,51806423,618,618,618,618,1566
|
|
20240626,100700,50838635,620,620,620,620,0
|
|
20240626,100600,50838635,620,620,620,620,555
|
|
20240626,100500,50494535,620,620,620,620,0
|
|
20240626,100400,50494535,620,620,620,620,0
|
|
20240626,100300,50494535,620,620,620,620,10
|
|
20240626,100200,50488335,620,620,620,620,1
|
|
20240626,100100,50487715,620,620,620,620,0
|
|
20240626,100000,50487715,620,620,620,620,0
|
|
20240626,095900,50487715,620,620,620,620,2
|
|
20240626,095800,50486475,620,620,620,620,0
|
|
20240626,095700,50486475,620,620,620,619,363
|
|
20240626,095600,50261435,620,620,620,620,300
|
|
20240626,095500,50075435,620,620,620,620,0
|
|
20240626,095400,50075435,620,620,620,620,900
|
|
20240626,095300,49517435,618,618,618,618,32
|
|
20240626,095200,49497659,620,618,620,618,522
|
|
20240626,095100,49174463,618,620,620,618,1183
|
|
20240626,095000,48441669,620,620,620,620,0
|
|
20240626,094900,48441669,620,620,620,620,0
|
|
20240626,094800,48441669,620,620,620,620,69
|
|
20240626,094700,48398889,620,620,620,620,2000
|
|
20240626,094600,47158889,619,619,619,619,1400
|
|
20240626,094500,46292289,619,620,620,619,101
|
|
20240626,094400,46229769,617,617,617,617,0
|
|
20240626,094300,46229769,617,617,617,617,100
|
|
20240626,094200,46168069,618,618,618,618,0
|
|
20240626,094100,46168069,618,618,618,618,0
|
|
20240626,094000,46168069,618,618,618,618,0
|
|
20240626,093900,46168069,618,618,618,618,0
|
|
20240626,093800,46168069,618,618,618,618,0
|
|
20240626,093700,46168069,618,618,618,618,11678
|
|
20240626,093600,38951065,619,619,619,619,0
|
|
20240626,093500,38951065,619,619,619,619,0
|
|
20240626,093400,38951065,619,619,619,619,0
|
|
20240626,093300,38951065,619,619,619,619,0
|
|
20240626,093200,38951065,619,619,619,619,0
|
|
20240626,093100,38951065,619,619,619,619,10196
|
|
20240626,093000,32639741,619,619,619,619,0
|
|
20240626,092900,32639741,619,619,619,619,0
|
|
20240626,092800,32639741,619,619,619,619,104
|
|
20240626,092700,32575365,616,616,616,616,0
|
|
20240626,092600,32575365,616,616,616,616,0
|
|
20240626,092500,32575365,616,616,616,616,210
|
|
20240626,092400,32446005,616,616,616,616,0
|
|
20240626,092300,32446005,616,616,616,616,2000
|
|
20240626,092200,31214005,616,616,616,616,0
|
|
20240626,092100,31214005,616,616,616,616,290
|
|
20240626,092000,31035365,616,616,616,616,0
|
|
20240626,091900,31035365,616,616,616,616,2800
|
|
20240626,091800,29310565,622,622,622,622,245
|
|
20240626,091700,29158175,623,623,623,623,0
|
|
20240626,091600,29158175,623,623,623,623,300
|
|
20240626,091500,28971275,624,624,624,624,0
|
|
20240626,091400,28971275,624,624,624,624,0
|
|
20240626,091300,28971275,624,619,625,619,9344
|
|
20240626,091200,23145802,619,619,619,619,264
|
|
20240626,091100,22982386,619,620,620,619,1481
|
|
20240626,091000,22065547,620,620,620,620,1100
|
|
20240626,090900,21383547,620,620,620,620,4221
|
|
20240626,090800,18766527,619,619,619,619,0
|
|
20240626,090700,18766527,619,613,620,613,14583
|
|
20240626,090600,9733605,613,611,613,611,1282
|
|
20240626,090500,8949325,611,611,611,611,0
|
|
20240626,090400,8949325,611,611,611,611,1000
|
|
20240626,090300,8338325,605,613,613,605,349
|
|
20240626,090200,8126447,613,618,620,613,5087
|
|
20240626,090100,4979430,617,610,617,610,3049
|
|
20240626,090000,3099096,616,616,616,616,5031
|