699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203600,78937421,601,601,601,601,2472
|
|
20240618,203500,78937421,601,601,601,601,0
|
|
20240618,203400,78937421,601,601,601,601,0
|
|
20240618,203300,78937421,601,601,601,601,0
|
|
20240618,203200,78937421,601,601,601,601,0
|
|
20240618,203100,78937421,601,601,601,601,0
|
|
20240618,203000,78937421,601,601,601,601,0
|
|
20240618,202900,78937421,601,601,601,601,0
|
|
20240618,202800,78937421,601,601,601,601,0
|
|
20240618,202700,78937421,601,601,601,601,0
|
|
20240618,202600,78937421,601,601,601,601,0
|
|
20240618,202500,78937421,601,601,601,601,0
|
|
20240618,202400,78937421,601,601,601,601,0
|
|
20240618,202300,78937421,601,601,601,601,0
|
|
20240618,202200,78937421,601,601,601,601,0
|
|
20240618,202100,78937421,601,601,601,601,0
|
|
20240618,202000,78937421,601,601,601,601,0
|
|
20240618,201900,78937421,601,601,601,601,0
|
|
20240618,201800,78937421,601,601,601,601,0
|
|
20240618,201700,78937421,601,601,601,601,0
|
|
20240618,201600,78937421,601,601,601,601,0
|
|
20240618,201500,78937421,601,601,601,601,0
|
|
20240618,201400,78937421,601,601,601,601,0
|
|
20240618,201300,78937421,601,601,601,601,0
|
|
20240618,201200,78937421,601,601,601,601,0
|
|
20240618,201100,78937421,601,601,601,601,0
|
|
20240618,201000,78937421,601,601,601,601,0
|
|
20240618,200900,78937421,601,601,601,601,0
|
|
20240618,200800,78937421,601,601,601,601,0
|
|
20240618,200700,78937421,601,601,601,601,0
|
|
20240618,200600,78937421,601,601,601,601,2472
|
|
20240618,200500,78937421,601,601,601,601,0
|
|
20240618,200400,78937421,601,601,601,601,0
|
|
20240618,200300,78937421,601,601,601,601,0
|
|
20240618,200200,78937421,601,601,601,601,0
|
|
20240618,200100,78937421,601,601,601,601,0
|
|
20240618,200000,78937421,601,601,601,601,0
|
|
20240618,195900,78937421,601,601,601,601,0
|
|
20240618,195800,78937421,601,601,601,601,0
|
|
20240618,195700,78937421,601,601,601,601,0
|
|
20240618,195600,78937421,601,601,601,601,0
|
|
20240618,195500,78937421,601,601,601,601,0
|
|
20240618,195400,78937421,601,601,601,601,0
|
|
20240618,195300,78937421,601,601,601,601,0
|
|
20240618,195200,78937421,601,601,601,601,0
|
|
20240618,195100,78937421,601,601,601,601,0
|
|
20240618,195000,78937421,601,601,601,601,0
|
|
20240618,194900,78937421,601,601,601,601,0
|
|
20240618,194800,78937421,601,601,601,601,0
|
|
20240618,194700,78937421,601,601,601,601,0
|
|
20240618,194600,78937421,601,601,601,601,0
|
|
20240618,194500,78937421,601,601,601,601,0
|
|
20240618,194400,78937421,601,601,601,601,0
|
|
20240618,194300,78937421,601,601,601,601,0
|
|
20240618,194200,78937421,601,601,601,601,0
|
|
20240618,194100,78937421,601,601,601,601,0
|
|
20240618,194000,78937421,601,601,601,601,0
|
|
20240618,193900,78937421,601,601,601,601,0
|
|
20240618,193800,78937421,601,601,601,601,0
|
|
20240618,193700,78937421,601,601,601,601,0
|
|
20240618,193600,78937421,601,601,601,601,2472
|
|
20240618,193500,78937421,601,601,601,601,0
|
|
20240618,193400,78937421,601,601,601,601,0
|
|
20240618,193300,78937421,601,601,601,601,0
|
|
20240618,193200,78937421,601,601,601,601,0
|
|
20240618,193100,78937421,601,601,601,601,0
|
|
20240618,193000,78937421,601,601,601,601,0
|
|
20240618,192900,78937421,601,601,601,601,0
|
|
20240618,192800,78937421,601,601,601,601,0
|
|
20240618,192700,78937421,601,601,601,601,0
|
|
20240618,192600,78937421,601,601,601,601,0
|
|
20240618,192500,78937421,601,601,601,601,0
|
|
20240618,192400,78937421,601,601,601,601,0
|
|
20240618,192300,78937421,601,601,601,601,0
|
|
20240618,192200,78937421,601,601,601,601,0
|
|
20240618,192100,78937421,601,601,601,601,0
|
|
20240618,192000,78937421,601,601,601,601,0
|
|
20240618,191900,78937421,601,601,601,601,0
|
|
20240618,191800,78937421,601,601,601,601,0
|
|
20240618,191700,78937421,601,601,601,601,0
|
|
20240618,191600,78937421,601,601,601,601,0
|
|
20240618,191500,78937421,601,601,601,601,0
|
|
20240618,191400,78937421,601,601,601,601,0
|
|
20240618,191300,78937421,601,601,601,601,0
|
|
20240618,191200,78937421,601,601,601,601,0
|
|
20240618,191100,78937421,601,601,601,601,0
|
|
20240618,191000,78937421,601,601,601,601,0
|
|
20240618,190900,78937421,601,601,601,601,0
|
|
20240618,190800,78937421,601,601,601,601,0
|
|
20240618,190700,78937421,601,601,601,601,0
|
|
20240618,190600,78937421,601,601,601,601,2472
|
|
20240618,190500,78937421,601,601,601,601,0
|
|
20240618,190400,78937421,601,601,601,601,0
|
|
20240618,190300,78937421,601,601,601,601,0
|
|
20240618,190200,78937421,601,601,601,601,0
|
|
20240618,190100,78937421,601,601,601,601,0
|
|
20240618,190000,78937421,601,601,601,601,0
|
|
20240618,185900,78937421,601,601,601,601,0
|
|
20240618,185800,78937421,601,601,601,601,0
|
|
20240618,185700,78937421,601,601,601,601,0
|
|
20240618,185600,78937421,601,601,601,601,0
|
|
20240618,185500,78937421,601,601,601,601,0
|
|
20240618,185400,78937421,601,601,601,601,0
|
|
20240618,185300,78937421,601,601,601,601,0
|
|
20240618,185200,78937421,601,601,601,601,0
|
|
20240618,185100,78937421,601,601,601,601,0
|
|
20240618,185000,78937421,601,601,601,601,0
|
|
20240618,184900,78937421,601,601,601,601,0
|
|
20240618,184800,78937421,601,601,601,601,0
|
|
20240618,184700,78937421,601,601,601,601,0
|
|
20240618,184600,78937421,601,601,601,601,0
|
|
20240618,184500,78937421,601,601,601,601,0
|
|
20240618,184400,78937421,601,601,601,601,0
|
|
20240618,184300,78937421,601,601,601,601,0
|
|
20240618,184200,78937421,601,601,601,601,0
|
|
20240618,184100,78937421,601,601,601,601,0
|
|
20240618,184000,78937421,601,601,601,601,0
|
|
20240618,183900,78937421,601,601,601,601,0
|
|
20240618,183800,78937421,601,601,601,601,0
|
|
20240618,183700,78937421,601,601,601,601,0
|
|
20240618,183600,78937421,601,601,601,601,2472
|
|
20240618,183500,78937421,601,601,601,601,0
|
|
20240618,183400,78937421,601,601,601,601,0
|
|
20240618,183300,78937421,601,601,601,601,0
|
|
20240618,183200,78937421,601,601,601,601,0
|
|
20240618,183100,78937421,601,601,601,601,0
|
|
20240618,183000,78937421,601,601,601,601,0
|
|
20240618,182900,78937421,601,601,601,601,0
|
|
20240618,182800,78937421,601,601,601,601,0
|
|
20240618,182700,78937421,601,601,601,601,0
|
|
20240618,182600,78937421,601,601,601,601,0
|
|
20240618,182500,78937421,601,601,601,601,0
|
|
20240618,182400,78937421,601,601,601,601,0
|
|
20240618,182300,78937421,601,601,601,601,0
|
|
20240618,182200,78937421,601,601,601,601,0
|
|
20240618,182100,78937421,601,601,601,601,0
|
|
20240618,182000,78937421,601,601,601,601,0
|
|
20240618,181900,78937421,601,601,601,601,0
|
|
20240618,181800,78937421,601,601,601,601,0
|
|
20240618,181700,78937421,601,601,601,601,0
|
|
20240618,181600,78937421,601,601,601,601,0
|
|
20240618,181500,78937421,601,601,601,601,0
|
|
20240618,181400,78937421,601,601,601,601,0
|
|
20240618,181300,78937421,601,601,601,601,0
|
|
20240618,181200,78937421,601,601,601,601,0
|
|
20240618,181100,78937421,601,601,601,601,0
|
|
20240618,181000,78937421,601,601,601,601,0
|
|
20240618,180900,78937421,601,601,601,601,0
|
|
20240618,180800,78937421,601,601,601,601,0
|
|
20240618,180700,78937421,601,601,601,601,0
|
|
20240618,180600,78937421,601,601,601,601,2472
|
|
20240618,180500,78937421,601,601,601,601,0
|
|
20240618,180400,78937421,601,601,601,601,0
|
|
20240618,180300,78937421,601,601,601,601,0
|
|
20240618,180200,78937421,601,601,601,601,0
|
|
20240618,180100,78937421,601,601,601,601,0
|
|
20240618,180000,78937421,601,601,601,601,0
|
|
20240618,175900,78937421,601,601,601,601,0
|
|
20240618,175800,78937421,601,601,601,601,0
|
|
20240618,175700,78937421,601,601,601,601,0
|
|
20240618,175600,78937421,601,601,601,601,0
|
|
20240618,175500,78937421,601,601,601,601,0
|
|
20240618,175400,78937421,601,601,601,601,0
|
|
20240618,175300,78937421,601,601,601,601,0
|
|
20240618,175200,78937421,601,601,601,601,0
|
|
20240618,175100,78937421,601,601,601,601,0
|
|
20240618,175000,78937421,601,601,601,601,0
|
|
20240618,174900,78937421,601,601,601,601,0
|
|
20240618,174800,78937421,601,601,601,601,0
|
|
20240618,174700,78937421,601,601,601,601,0
|
|
20240618,174600,78937421,601,601,601,601,0
|
|
20240618,174500,78937421,601,601,601,601,0
|
|
20240618,174400,78937421,601,601,601,601,0
|
|
20240618,174300,78937421,601,601,601,601,0
|
|
20240618,174200,78937421,601,601,601,601,0
|
|
20240618,174100,78937421,601,601,601,601,0
|
|
20240618,174000,78937421,601,601,601,601,0
|
|
20240618,173900,78937421,601,601,601,601,0
|
|
20240618,173800,78937421,601,601,601,601,0
|
|
20240618,173700,78937421,601,601,601,601,0
|
|
20240618,173600,78937421,601,601,601,601,2472
|
|
20240618,173500,78937421,601,601,601,601,0
|
|
20240618,173400,78937421,601,601,601,601,0
|
|
20240618,173300,78937421,601,601,601,601,0
|
|
20240618,173200,78937421,601,601,601,601,0
|
|
20240618,173100,78937421,601,601,601,601,0
|
|
20240618,173000,78937421,601,601,601,601,0
|
|
20240618,172900,78937421,601,601,601,601,0
|
|
20240618,172800,78937421,601,601,601,601,0
|
|
20240618,172700,78937421,601,601,601,601,0
|
|
20240618,172600,78937421,601,601,601,601,0
|
|
20240618,172500,78937421,601,601,601,601,0
|
|
20240618,172400,78937421,601,601,601,601,0
|
|
20240618,172300,78937421,601,601,601,601,0
|
|
20240618,172200,78937421,601,601,601,601,0
|
|
20240618,172100,78937421,601,601,601,601,0
|
|
20240618,172000,78937421,601,601,601,601,0
|
|
20240618,171900,78937421,601,601,601,601,0
|
|
20240618,171800,78937421,601,601,601,601,0
|
|
20240618,171700,78937421,601,601,601,601,0
|
|
20240618,171600,78937421,601,601,601,601,0
|
|
20240618,171500,78937421,601,601,601,601,0
|
|
20240618,171400,78937421,601,601,601,601,0
|
|
20240618,171300,78937421,601,601,601,601,0
|
|
20240618,171200,78937421,601,601,601,601,0
|
|
20240618,171100,78937421,601,601,601,601,0
|
|
20240618,171000,78937421,601,601,601,601,0
|
|
20240618,170900,78937421,601,601,601,601,0
|
|
20240618,170800,78937421,601,601,601,601,0
|
|
20240618,170700,78937421,601,601,601,601,0
|
|
20240618,170600,78937421,601,601,601,601,2472
|
|
20240618,170500,78937421,601,601,601,601,0
|
|
20240618,170400,78937421,601,601,601,601,0
|
|
20240618,170300,78937421,601,601,601,601,0
|
|
20240618,170200,78937421,601,601,601,601,0
|
|
20240618,170100,78937421,601,601,601,601,0
|
|
20240618,170000,78937421,601,601,601,601,0
|
|
20240618,165900,78937421,601,601,601,601,0
|
|
20240618,165800,78937421,601,601,601,601,0
|
|
20240618,165700,78937421,601,601,601,601,0
|
|
20240618,165600,78937421,601,601,601,601,0
|
|
20240618,165500,78937421,601,601,601,601,0
|
|
20240618,165400,78937421,601,601,601,601,0
|
|
20240618,165300,78937421,601,601,601,601,0
|
|
20240618,165200,78937421,601,601,601,601,0
|
|
20240618,165100,78937421,601,601,601,601,0
|
|
20240618,165000,78937421,601,601,601,601,0
|
|
20240618,164900,78937421,601,601,601,601,0
|
|
20240618,164800,78937421,601,601,601,601,0
|
|
20240618,164700,78937421,601,601,601,601,0
|
|
20240618,164600,78937421,601,601,601,601,0
|
|
20240618,164500,78937421,601,601,601,601,0
|
|
20240618,164400,78937421,601,601,601,601,0
|
|
20240618,164300,78937421,601,601,601,601,0
|
|
20240618,164200,78937421,601,601,601,601,0
|
|
20240618,164100,78937421,601,601,601,601,0
|
|
20240618,164000,78937421,601,601,601,601,0
|
|
20240618,163900,78937421,601,601,601,601,0
|
|
20240618,163800,78937421,601,601,601,601,0
|
|
20240618,163700,78937421,601,601,601,601,0
|
|
20240618,163600,78937421,601,601,601,601,2472
|
|
20240618,163500,78937421,601,601,601,601,0
|
|
20240618,163400,78937421,601,601,601,601,0
|
|
20240618,163300,78937421,601,601,601,601,0
|
|
20240618,163200,78937421,601,601,601,601,0
|
|
20240618,163100,78937421,601,601,601,601,0
|
|
20240618,163000,78937421,601,601,601,601,0
|
|
20240618,162900,78937421,601,601,601,601,0
|
|
20240618,162800,78937421,601,601,601,601,0
|
|
20240618,162700,78937421,601,601,601,601,0
|
|
20240618,162600,78937421,601,601,601,601,0
|
|
20240618,162500,78937421,601,601,601,601,0
|
|
20240618,162400,78937421,601,601,601,601,0
|
|
20240618,162300,78937421,601,601,601,601,0
|
|
20240618,162200,78937421,601,601,601,601,0
|
|
20240618,162100,78937421,601,601,601,601,0
|
|
20240618,162000,78937421,601,601,601,601,0
|
|
20240618,161900,78937421,601,601,601,601,0
|
|
20240618,161800,78937421,601,601,601,601,0
|
|
20240618,161700,78937421,601,601,601,601,0
|
|
20240618,161600,78937421,601,601,601,601,0
|
|
20240618,161500,78937421,601,601,601,601,0
|
|
20240618,161400,78937421,601,601,601,601,0
|
|
20240618,161300,78937421,601,601,601,601,0
|
|
20240618,161200,78937421,601,601,601,601,0
|
|
20240618,161100,78937421,601,601,601,601,0
|
|
20240618,161000,78937421,601,601,601,601,0
|
|
20240618,160900,78937421,601,601,601,601,0
|
|
20240618,160800,78937421,601,601,601,601,0
|
|
20240618,160700,78937421,601,601,601,601,0
|
|
20240618,160600,78937421,601,601,601,601,2472
|
|
20240618,160500,78937421,601,601,601,601,0
|
|
20240618,160400,78937421,601,601,601,601,0
|
|
20240618,160300,78937421,601,601,601,601,0
|
|
20240618,160200,78937421,601,601,601,601,0
|
|
20240618,160100,78937421,601,601,601,601,0
|
|
20240618,160000,78937421,601,601,601,601,0
|
|
20240618,155900,78937421,601,601,601,601,0
|
|
20240618,155800,78937421,601,601,601,601,0
|
|
20240618,155700,78937421,601,601,601,601,0
|
|
20240618,155600,78937421,601,601,601,601,0
|
|
20240618,155500,78937421,601,601,601,601,0
|
|
20240618,155400,78937421,601,601,601,601,0
|
|
20240618,155300,78937421,601,601,601,601,0
|
|
20240618,155200,78937421,601,601,601,601,0
|
|
20240618,155100,78937421,601,601,601,601,0
|
|
20240618,155000,78937421,601,601,601,601,0
|
|
20240618,154900,78937421,601,601,601,601,0
|
|
20240618,154800,78937421,601,601,601,601,0
|
|
20240618,154700,78937421,601,601,601,601,0
|
|
20240618,154600,78937421,601,601,601,601,0
|
|
20240618,154500,78937421,601,601,601,601,0
|
|
20240618,154400,78937421,601,601,601,601,0
|
|
20240618,154300,78937421,601,601,601,601,0
|
|
20240618,154200,78937421,601,601,601,601,0
|
|
20240618,154100,78937421,601,601,601,601,0
|
|
20240618,154000,78937421,601,601,601,601,0
|
|
20240618,153900,78937421,601,601,601,601,0
|
|
20240618,153800,78937421,601,601,601,601,0
|
|
20240618,153700,78937421,601,601,601,601,0
|
|
20240618,153600,78937421,601,601,601,601,2472
|
|
20240618,153500,78937421,601,601,601,601,0
|
|
20240618,153400,78937421,601,601,601,601,0
|
|
20240618,153300,78937421,601,601,601,601,0
|
|
20240618,153200,78937421,601,601,601,601,0
|
|
20240618,153100,78937421,601,601,601,601,0
|
|
20240618,153000,78937421,601,601,601,601,2472
|
|
20240618,152900,77451749,598,598,598,598,0
|
|
20240618,152800,77451749,598,598,598,598,0
|
|
20240618,152700,77451749,598,598,598,598,0
|
|
20240618,152600,77451749,598,598,598,598,0
|
|
20240618,152500,77451749,598,598,598,598,0
|
|
20240618,152400,77451749,598,598,598,598,0
|
|
20240618,152300,77451749,598,598,598,598,0
|
|
20240618,152200,77451749,598,598,598,598,0
|
|
20240618,152100,77451749,598,598,598,598,0
|
|
20240618,152000,77451749,598,598,598,598,0
|
|
20240618,151900,77451749,598,599,600,598,234
|
|
20240618,151800,77311776,598,598,598,598,138
|
|
20240618,151700,77229252,598,598,598,598,1
|
|
20240618,151600,77228654,595,595,595,595,2
|
|
20240618,151500,77227464,593,596,596,593,279
|
|
20240618,151400,77061377,598,599,599,597,1658
|
|
20240618,151300,76070684,598,600,600,598,40
|
|
20240618,151200,76046724,600,600,600,600,0
|
|
20240618,151100,76046724,600,600,600,600,0
|
|
20240618,151000,76046724,600,598,600,597,1820
|
|
20240618,150900,74959973,598,598,598,598,0
|
|
20240618,150800,74959973,598,598,598,598,0
|
|
20240618,150700,74959973,598,598,598,598,524
|
|
20240618,150600,74646621,599,599,599,599,0
|
|
20240618,150500,74646621,599,599,599,599,0
|
|
20240618,150400,74646621,599,599,599,599,6
|
|
20240618,150300,74643027,599,599,599,599,0
|
|
20240618,150200,74643027,599,599,599,599,0
|
|
20240618,150100,74643027,599,599,599,599,25
|
|
20240618,150000,74628052,599,599,599,599,100
|
|
20240618,145900,74568152,599,599,599,599,0
|
|
20240618,145800,74568152,599,599,599,599,0
|
|
20240618,145700,74568152,599,599,599,599,1
|
|
20240618,145600,74567553,597,597,597,597,2
|
|
20240618,145500,74566359,597,597,597,597,0
|
|
20240618,145400,74566359,597,598,598,597,28
|
|
20240618,145300,74549616,598,599,599,598,2
|
|
20240618,145200,74548419,599,599,599,599,100
|
|
20240618,145100,74488519,599,599,599,599,0
|
|
20240618,145000,74488519,599,599,599,599,0
|
|
20240618,144900,74488519,599,599,599,599,10
|
|
20240618,144800,74482529,599,599,599,599,110
|
|
20240618,144700,74416639,599,599,599,599,548
|
|
20240618,144600,74088387,593,596,596,593,910
|
|
20240618,144500,73547446,602,600,602,590,7296
|
|
20240618,144400,69217426,599,601,601,599,11
|
|
20240618,144300,69210823,599,599,599,599,7
|
|
20240618,144200,69206630,599,599,599,599,0
|
|
20240618,144100,69206630,599,599,599,599,0
|
|
20240618,144000,69206630,599,599,599,599,31
|
|
20240618,143900,69188061,601,601,601,601,72
|
|
20240618,143800,69144789,601,600,601,600,372
|
|
20240618,143700,68921251,599,599,599,599,1
|
|
20240618,143600,68920652,599,599,599,599,10
|
|
20240618,143500,68914662,599,599,599,599,10
|
|
20240618,143400,68908672,599,600,600,599,3
|
|
20240618,143300,68906874,600,600,600,600,22
|
|
20240618,143200,68893674,600,600,600,600,0
|
|
20240618,143100,68893674,600,600,600,600,94
|
|
20240618,143000,68837274,600,591,600,591,28
|
|
20240618,142900,68820502,590,598,603,586,25203
|
|
20240618,142800,53906745,598,600,600,598,6500
|
|
20240618,142700,50011116,600,600,600,600,34
|
|
20240618,142600,49990716,600,605,605,600,27139
|
|
20240618,142500,33655612,605,605,605,605,0
|
|
20240618,142400,33655612,605,605,605,605,0
|
|
20240618,142300,33655612,605,605,605,605,0
|
|
20240618,142200,33655612,605,605,605,605,0
|
|
20240618,142100,33655612,605,605,605,605,0
|
|
20240618,142000,33655612,605,605,605,605,0
|
|
20240618,141900,33655612,605,605,605,605,0
|
|
20240618,141800,33655612,605,605,605,605,0
|
|
20240618,141700,33655612,605,605,605,605,0
|
|
20240618,141600,33655612,605,605,605,605,0
|
|
20240618,141500,33655612,605,605,605,605,0
|
|
20240618,141400,33655612,605,605,605,605,24
|
|
20240618,141300,33641092,605,605,605,605,0
|
|
20240618,141200,33641092,605,605,605,605,0
|
|
20240618,141100,33641092,605,605,605,605,0
|
|
20240618,141000,33641092,605,605,605,605,0
|
|
20240618,140900,33641092,605,605,605,605,0
|
|
20240618,140800,33641092,605,605,605,605,1000
|
|
20240618,140700,33036092,607,607,607,607,0
|
|
20240618,140600,33036092,607,607,607,607,0
|
|
20240618,140500,33036092,607,607,607,607,0
|
|
20240618,140400,33036092,607,607,607,607,0
|
|
20240618,140300,33036092,607,607,607,607,4
|
|
20240618,140200,33033664,607,607,607,607,0
|
|
20240618,140100,33033664,607,607,607,607,500
|
|
20240618,140000,32730164,607,607,607,607,0
|
|
20240618,135900,32730164,607,607,607,607,0
|
|
20240618,135800,32730164,607,607,607,607,0
|
|
20240618,135700,32730164,607,607,607,607,0
|
|
20240618,135600,32730164,607,607,607,607,0
|
|
20240618,135500,32730164,607,607,607,607,1
|
|
20240618,135400,32729557,604,604,604,604,0
|
|
20240618,135300,32729557,604,604,604,604,0
|
|
20240618,135200,32729557,604,604,604,604,0
|
|
20240618,135100,32729557,604,604,604,604,0
|
|
20240618,135000,32729557,604,604,604,604,0
|
|
20240618,134900,32729557,604,604,604,604,0
|
|
20240618,134800,32729557,604,604,604,604,0
|
|
20240618,134700,32729557,604,604,604,604,0
|
|
20240618,134600,32729557,604,604,604,604,0
|
|
20240618,134500,32729557,604,604,604,604,0
|
|
20240618,134400,32729557,604,604,604,604,0
|
|
20240618,134300,32729557,604,604,604,604,0
|
|
20240618,134200,32729557,604,607,607,604,1494
|
|
20240618,134100,31825513,608,608,608,608,0
|
|
20240618,134000,31825513,608,608,608,608,0
|
|
20240618,133900,31825513,608,608,608,608,0
|
|
20240618,133800,31825513,608,608,608,608,0
|
|
20240618,133700,31825513,608,608,608,608,0
|
|
20240618,133600,31825513,608,608,608,608,0
|
|
20240618,133500,31825513,608,608,608,608,0
|
|
20240618,133400,31825513,608,608,608,608,0
|
|
20240618,133300,31825513,608,608,608,608,0
|
|
20240618,133200,31825513,608,608,608,608,0
|
|
20240618,133100,31825513,608,608,608,608,105
|
|
20240618,133000,31761673,607,607,607,607,0
|
|
20240618,132900,31761673,607,607,607,607,0
|
|
20240618,132800,31761673,607,607,607,607,0
|
|
20240618,132700,31761673,607,607,607,607,721
|
|
20240618,132600,31324026,607,607,607,607,0
|
|
20240618,132500,31324026,607,607,607,607,0
|
|
20240618,132400,31324026,607,607,607,607,0
|
|
20240618,132300,31324026,607,607,607,607,0
|
|
20240618,132200,31324026,607,607,607,607,329
|
|
20240618,132100,31124323,608,608,608,608,0
|
|
20240618,132000,31124323,608,608,608,608,0
|
|
20240618,131900,31124323,608,608,608,608,0
|
|
20240618,131800,31124323,608,608,608,608,0
|
|
20240618,131700,31124323,608,608,608,608,0
|
|
20240618,131600,31124323,608,608,608,608,0
|
|
20240618,131500,31124323,608,608,608,608,0
|
|
20240618,131400,31124323,608,608,608,608,0
|
|
20240618,131300,31124323,608,608,608,608,0
|
|
20240618,131200,31124323,608,608,608,608,0
|
|
20240618,131100,31124323,608,608,608,608,71
|
|
20240618,131000,31081155,608,608,608,608,4
|
|
20240618,130900,31078723,608,608,608,608,0
|
|
20240618,130800,31078723,608,608,608,608,0
|
|
20240618,130700,31078723,608,608,608,608,20
|
|
20240618,130600,31066563,608,608,608,608,0
|
|
20240618,130500,31066563,608,608,608,608,0
|
|
20240618,130400,31066563,608,608,608,608,50
|
|
20240618,130300,31036163,607,607,607,607,0
|
|
20240618,130200,31036163,607,607,607,607,456
|
|
20240618,130100,30759371,607,607,607,607,0
|
|
20240618,130000,30759371,607,607,607,607,534
|
|
20240618,125900,30435233,607,607,607,607,0
|
|
20240618,125800,30435233,607,607,607,607,0
|
|
20240618,125700,30435233,607,608,608,607,15
|
|
20240618,125600,30426123,607,607,607,607,0
|
|
20240618,125500,30426123,607,607,607,607,0
|
|
20240618,125400,30426123,607,607,607,607,60
|
|
20240618,125300,30389703,607,607,607,607,0
|
|
20240618,125200,30389703,607,607,607,607,0
|
|
20240618,125100,30389703,607,607,607,607,0
|
|
20240618,125000,30389703,607,607,607,607,1
|
|
20240618,124900,30389096,608,608,608,608,0
|
|
20240618,124800,30389096,608,608,608,608,121
|
|
20240618,124700,30315528,608,608,608,608,14
|
|
20240618,124600,30307016,608,608,608,608,100
|
|
20240618,124500,30246216,610,610,610,610,0
|
|
20240618,124400,30246216,610,610,610,610,0
|
|
20240618,124300,30246216,610,610,610,610,700
|
|
20240618,124200,29819216,610,610,610,610,0
|
|
20240618,124100,29819216,610,610,610,610,0
|
|
20240618,124000,29819216,610,607,610,607,1000
|
|
20240618,123900,29211794,607,607,607,607,3
|
|
20240618,123800,29209973,607,607,607,607,0
|
|
20240618,123700,29209973,607,607,607,607,0
|
|
20240618,123600,29209973,607,607,607,607,0
|
|
20240618,123500,29209973,607,607,607,607,0
|
|
20240618,123400,29209973,607,607,607,607,0
|
|
20240618,123300,29209973,607,607,607,607,299
|
|
20240618,123200,29028480,608,608,608,608,0
|
|
20240618,123100,29028480,608,608,608,608,0
|
|
20240618,123000,29028480,608,608,608,608,0
|
|
20240618,122900,29028480,608,608,608,608,0
|
|
20240618,122800,29028480,608,608,608,608,1
|
|
20240618,122700,29027872,608,608,608,608,0
|
|
20240618,122600,29027872,608,608,608,608,0
|
|
20240618,122500,29027872,608,608,608,608,0
|
|
20240618,122400,29027872,608,608,608,608,0
|
|
20240618,122300,29027872,608,608,608,608,0
|
|
20240618,122200,29027872,608,608,608,608,0
|
|
20240618,122100,29027872,608,608,608,608,0
|
|
20240618,122000,29027872,608,608,608,608,0
|
|
20240618,121900,29027872,608,608,608,608,0
|
|
20240618,121800,29027872,608,608,608,608,118
|
|
20240618,121700,28956128,608,608,608,608,1
|
|
20240618,121600,28955520,607,607,607,607,285
|
|
20240618,121500,28782525,605,605,605,605,0
|
|
20240618,121400,28782525,605,605,605,605,0
|
|
20240618,121300,28782525,605,605,605,605,0
|
|
20240618,121200,28782525,605,605,605,605,0
|
|
20240618,121100,28782525,605,605,605,605,0
|
|
20240618,121000,28782525,605,605,605,605,0
|
|
20240618,120900,28782525,605,605,605,605,0
|
|
20240618,120800,28782525,605,605,605,605,0
|
|
20240618,120700,28782525,605,605,605,605,0
|
|
20240618,120600,28782525,605,605,605,605,0
|
|
20240618,120500,28782525,605,605,605,605,0
|
|
20240618,120400,28782525,605,607,607,604,433
|
|
20240618,120300,28520187,608,608,608,608,10
|
|
20240618,120200,28514107,608,608,608,608,0
|
|
20240618,120100,28514107,608,608,608,608,0
|
|
20240618,120000,28514107,608,608,608,608,210
|
|
20240618,115900,28386427,609,609,609,609,0
|
|
20240618,115800,28386427,609,609,609,609,1
|
|
20240618,115700,28385818,608,608,608,608,0
|
|
20240618,115600,28385818,608,608,608,608,0
|
|
20240618,115500,28385818,608,608,608,608,0
|
|
20240618,115400,28385818,608,608,608,608,0
|
|
20240618,115300,28385818,608,608,608,608,0
|
|
20240618,115200,28385818,608,608,608,608,0
|
|
20240618,115100,28385818,608,608,608,608,0
|
|
20240618,115000,28385818,608,608,608,608,0
|
|
20240618,114900,28385818,608,608,608,608,0
|
|
20240618,114800,28385818,608,608,608,608,0
|
|
20240618,114700,28385818,608,608,608,608,0
|
|
20240618,114600,28385818,608,608,608,608,0
|
|
20240618,114500,28385818,608,608,608,608,0
|
|
20240618,114400,28385818,608,608,608,608,0
|
|
20240618,114300,28385818,608,608,608,608,50
|
|
20240618,114200,28355418,608,608,608,608,0
|
|
20240618,114100,28355418,608,608,608,608,0
|
|
20240618,114000,28355418,608,608,608,608,1186
|
|
20240618,113900,27634330,608,608,608,608,0
|
|
20240618,113800,27634330,608,608,608,608,5
|
|
20240618,113700,27631290,608,608,608,608,0
|
|
20240618,113600,27631290,608,608,608,608,0
|
|
20240618,113500,27631290,608,609,609,608,13
|
|
20240618,113400,27623384,610,610,610,610,0
|
|
20240618,113300,27623384,610,610,610,610,0
|
|
20240618,113200,27623384,610,610,610,610,0
|
|
20240618,113100,27623384,610,610,610,610,0
|
|
20240618,113000,27623384,610,610,610,610,0
|
|
20240618,112900,27623384,610,610,610,610,0
|
|
20240618,112800,27623384,610,610,610,610,0
|
|
20240618,112700,27623384,610,610,610,610,1
|
|
20240618,112600,27622774,608,608,608,608,0
|
|
20240618,112500,27622774,608,608,608,608,100
|
|
20240618,112400,27561974,609,609,609,609,0
|
|
20240618,112300,27561974,609,609,609,609,0
|
|
20240618,112200,27561974,609,609,609,609,0
|
|
20240618,112100,27561974,609,609,609,609,0
|
|
20240618,112000,27561974,609,609,609,609,0
|
|
20240618,111900,27561974,609,609,609,609,0
|
|
20240618,111800,27561974,609,609,609,609,1
|
|
20240618,111700,27561365,608,608,608,608,0
|
|
20240618,111600,27561365,608,608,608,608,0
|
|
20240618,111500,27561365,608,608,608,608,0
|
|
20240618,111400,27561365,608,608,608,608,0
|
|
20240618,111300,27561365,608,608,608,608,0
|
|
20240618,111200,27561365,608,608,608,608,0
|
|
20240618,111100,27561365,608,608,608,608,11
|
|
20240618,111000,27554677,608,608,608,608,60
|
|
20240618,110900,27518197,607,607,607,607,0
|
|
20240618,110800,27518197,607,607,607,607,0
|
|
20240618,110700,27518197,607,607,607,607,0
|
|
20240618,110600,27518197,607,607,607,607,0
|
|
20240618,110500,27518197,607,607,607,607,0
|
|
20240618,110400,27518197,607,607,607,607,0
|
|
20240618,110300,27518197,607,607,607,607,0
|
|
20240618,110200,27518197,607,607,607,607,81
|
|
20240618,110100,27469030,606,609,612,600,21367
|
|
20240618,110000,14596181,611,611,611,611,0
|
|
20240618,105900,14596181,611,611,611,611,0
|
|
20240618,105800,14596181,611,611,611,611,0
|
|
20240618,105700,14596181,611,613,613,605,5350
|
|
20240618,105600,11349930,614,614,614,614,0
|
|
20240618,105500,11349930,614,614,614,614,23
|
|
20240618,105400,11335808,614,614,614,614,0
|
|
20240618,105300,11335808,614,614,614,614,10
|
|
20240618,105200,11329668,614,614,614,614,0
|
|
20240618,105100,11329668,614,614,614,614,0
|
|
20240618,105000,11329668,614,614,614,614,0
|
|
20240618,104900,11329668,614,614,614,614,0
|
|
20240618,104800,11329668,614,614,614,614,0
|
|
20240618,104700,11329668,614,614,614,614,871
|
|
20240618,104600,10794874,614,614,614,614,0
|
|
20240618,104500,10794874,614,614,614,614,0
|
|
20240618,104400,10794874,614,614,614,614,729
|
|
20240618,104300,10347268,614,614,614,614,271
|
|
20240618,104200,10180874,615,615,615,615,0
|
|
20240618,104100,10180874,615,615,615,615,2
|
|
20240618,104000,10179644,615,615,615,615,10
|
|
20240618,103900,10173494,615,615,615,615,0
|
|
20240618,103800,10173494,615,615,615,615,0
|
|
20240618,103700,10173494,615,615,615,615,0
|
|
20240618,103600,10173494,615,615,615,615,0
|
|
20240618,103500,10173494,615,615,615,615,0
|
|
20240618,103400,10173494,615,615,615,615,5
|
|
20240618,103300,10170419,615,615,615,615,0
|
|
20240618,103200,10170419,615,615,615,615,0
|
|
20240618,103100,10170419,615,615,615,615,1300
|
|
20240618,103000,9370919,615,615,615,615,0
|
|
20240618,102900,9370919,615,615,615,615,0
|
|
20240618,102800,9370919,615,615,615,615,1
|
|
20240618,102700,9370304,615,615,615,615,0
|
|
20240618,102600,9370304,615,615,615,615,0
|
|
20240618,102500,9370304,615,615,615,615,0
|
|
20240618,102400,9370304,615,615,615,615,0
|
|
20240618,102300,9370304,615,615,615,615,0
|
|
20240618,102200,9370304,615,615,615,615,0
|
|
20240618,102100,9370304,615,615,615,615,100
|
|
20240618,102000,9308804,615,615,615,615,0
|
|
20240618,101900,9308804,615,615,615,615,601
|
|
20240618,101800,8939189,615,615,615,615,200
|
|
20240618,101700,8816189,615,614,615,614,724
|
|
20240618,101600,8371453,615,615,615,615,0
|
|
20240618,101500,8371453,615,615,615,615,0
|
|
20240618,101400,8371453,615,615,615,615,0
|
|
20240618,101300,8371453,615,615,615,615,50
|
|
20240618,101200,8340703,615,615,615,615,50
|
|
20240618,101100,8309953,615,615,615,615,50
|
|
20240618,101000,8279203,615,615,615,615,0
|
|
20240618,100900,8279203,615,615,615,615,0
|
|
20240618,100800,8279203,615,615,615,615,0
|
|
20240618,100700,8279203,615,615,615,615,5
|
|
20240618,100600,8276128,615,615,615,615,0
|
|
20240618,100500,8276128,615,615,615,615,7
|
|
20240618,100400,8271823,615,615,615,615,0
|
|
20240618,100300,8271823,615,615,615,615,200
|
|
20240618,100200,8148823,615,615,615,615,500
|
|
20240618,100100,7841323,615,615,615,615,698
|
|
20240618,100000,7412053,615,615,615,615,700
|
|
20240618,095900,6981553,615,615,615,615,1
|
|
20240618,095800,6980938,614,614,614,614,0
|
|
20240618,095700,6980938,614,614,614,614,0
|
|
20240618,095600,6980938,614,614,614,614,2
|
|
20240618,095500,6979710,615,615,615,615,2
|
|
20240618,095400,6978480,615,614,615,614,152
|
|
20240618,095300,6885100,614,614,614,614,100
|
|
20240618,095200,6823700,615,615,615,615,1
|
|
20240618,095100,6823085,614,614,614,614,2500
|
|
20240618,095000,5288085,614,614,614,614,100
|
|
20240618,094900,5226685,614,614,614,614,0
|
|
20240618,094800,5226685,614,614,614,614,0
|
|
20240618,094700,5226685,614,614,614,614,0
|
|
20240618,094600,5226685,614,614,614,614,0
|
|
20240618,094500,5226685,614,614,614,614,0
|
|
20240618,094400,5226685,614,614,614,614,0
|
|
20240618,094300,5226685,614,614,614,614,0
|
|
20240618,094200,5226685,614,614,614,614,1
|
|
20240618,094100,5226071,614,614,614,614,0
|
|
20240618,094000,5226071,614,614,614,614,74
|
|
20240618,093900,5180635,614,614,614,614,0
|
|
20240618,093800,5180635,614,614,614,614,0
|
|
20240618,093700,5180635,614,614,614,614,0
|
|
20240618,093600,5180635,614,614,614,614,0
|
|
20240618,093500,5180635,614,614,614,614,0
|
|
20240618,093400,5180635,614,614,614,614,1
|
|
20240618,093300,5180021,613,613,613,613,0
|
|
20240618,093200,5180021,613,614,614,613,500
|
|
20240618,093100,4873421,613,613,613,613,0
|
|
20240618,093000,4873421,613,613,613,613,0
|
|
20240618,092900,4873421,613,613,613,613,2
|
|
20240618,092800,4872195,615,615,615,615,0
|
|
20240618,092700,4872195,615,615,615,615,0
|
|
20240618,092600,4872195,615,615,615,615,10
|
|
20240618,092500,4866045,615,615,615,615,160
|
|
20240618,092400,4767645,615,615,615,615,0
|
|
20240618,092300,4767645,615,615,615,615,1
|
|
20240618,092200,4767030,614,614,614,614,0
|
|
20240618,092100,4767030,614,614,614,614,68
|
|
20240618,092000,4725278,614,614,614,614,0
|
|
20240618,091900,4725278,614,613,614,613,5071
|
|
20240618,091800,1615724,613,613,613,613,100
|
|
20240618,091700,1554424,614,614,614,614,0
|
|
20240618,091600,1554424,614,614,614,614,0
|
|
20240618,091500,1554424,614,614,614,614,0
|
|
20240618,091400,1554424,614,614,614,614,34
|
|
20240618,091300,1533548,613,613,613,613,833
|
|
20240618,091200,1022919,613,613,613,613,0
|
|
20240618,091100,1022919,613,613,613,613,61
|
|
20240618,091000,985526,613,613,613,613,0
|
|
20240618,090900,985526,613,613,613,613,209
|
|
20240618,090800,857409,613,613,613,613,200
|
|
20240618,090700,734809,613,613,613,613,0
|
|
20240618,090600,734809,613,613,613,613,0
|
|
20240618,090500,734809,613,613,613,613,0
|
|
20240618,090400,734809,613,613,613,613,3
|
|
20240618,090300,732970,614,614,614,614,0
|
|
20240618,090200,732970,614,614,614,614,0
|
|
20240618,090100,732970,614,614,614,614,814
|
|
20240618,090000,233174,614,612,614,612,381
|