599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185600,19576027,557,557,557,557,1200
|
|
20240617,185500,19576027,557,557,557,557,0
|
|
20240617,185400,19576027,557,557,557,557,0
|
|
20240617,185300,19576027,557,557,557,557,0
|
|
20240617,185200,19576027,557,557,557,557,0
|
|
20240617,185100,19576027,557,557,557,557,0
|
|
20240617,185000,19576027,557,557,557,557,0
|
|
20240617,184900,19576027,557,557,557,557,0
|
|
20240617,184800,19576027,557,557,557,557,0
|
|
20240617,184700,19576027,557,557,557,557,0
|
|
20240617,184600,19576027,557,557,557,557,0
|
|
20240617,184500,19576027,557,557,557,557,0
|
|
20240617,184400,19576027,557,557,557,557,0
|
|
20240617,184300,19576027,557,557,557,557,0
|
|
20240617,184200,19576027,557,557,557,557,0
|
|
20240617,184100,19576027,557,557,557,557,0
|
|
20240617,184000,19576027,557,557,557,557,0
|
|
20240617,183900,19576027,557,557,557,557,0
|
|
20240617,183800,19576027,557,557,557,557,0
|
|
20240617,183700,19576027,557,557,557,557,0
|
|
20240617,183600,19576027,557,557,557,557,0
|
|
20240617,183500,19576027,557,557,557,557,0
|
|
20240617,183400,19576027,557,557,557,557,0
|
|
20240617,183300,19576027,557,557,557,557,0
|
|
20240617,183200,19576027,557,557,557,557,0
|
|
20240617,183100,19576027,557,557,557,557,0
|
|
20240617,183000,19576027,557,557,557,557,0
|
|
20240617,182900,19576027,557,557,557,557,0
|
|
20240617,182800,19576027,557,557,557,557,0
|
|
20240617,182700,19576027,557,557,557,557,0
|
|
20240617,182600,19576027,557,557,557,557,1200
|
|
20240617,182500,19576027,557,557,557,557,0
|
|
20240617,182400,19576027,557,557,557,557,0
|
|
20240617,182300,19576027,557,557,557,557,0
|
|
20240617,182200,19576027,557,557,557,557,0
|
|
20240617,182100,19576027,557,557,557,557,0
|
|
20240617,182000,19576027,557,557,557,557,0
|
|
20240617,181900,19576027,557,557,557,557,0
|
|
20240617,181800,19576027,557,557,557,557,0
|
|
20240617,181700,19576027,557,557,557,557,0
|
|
20240617,181600,19576027,557,557,557,557,0
|
|
20240617,181500,19576027,557,557,557,557,0
|
|
20240617,181400,19576027,557,557,557,557,0
|
|
20240617,181300,19576027,557,557,557,557,0
|
|
20240617,181200,19576027,557,557,557,557,0
|
|
20240617,181100,19576027,557,557,557,557,0
|
|
20240617,181000,19576027,557,557,557,557,0
|
|
20240617,180900,19576027,557,557,557,557,0
|
|
20240617,180800,19576027,557,557,557,557,0
|
|
20240617,180700,19576027,557,557,557,557,0
|
|
20240617,180600,19576027,557,557,557,557,0
|
|
20240617,180500,19576027,557,557,557,557,0
|
|
20240617,180400,19576027,557,557,557,557,0
|
|
20240617,180300,19576027,557,557,557,557,0
|
|
20240617,180200,19576027,557,557,557,557,0
|
|
20240617,180100,19576027,557,557,557,557,0
|
|
20240617,180000,19576027,557,557,557,557,0
|
|
20240617,175900,19576027,557,557,557,557,0
|
|
20240617,175800,19576027,557,557,557,557,0
|
|
20240617,175700,19576027,557,557,557,557,0
|
|
20240617,175600,19576027,557,557,557,557,1200
|
|
20240617,175500,19576027,557,557,557,557,0
|
|
20240617,175400,19576027,557,557,557,557,0
|
|
20240617,175300,19576027,557,557,557,557,0
|
|
20240617,175200,19576027,557,557,557,557,0
|
|
20240617,175100,19576027,557,557,557,557,0
|
|
20240617,175000,19576027,557,557,557,557,0
|
|
20240617,174900,19576027,557,557,557,557,0
|
|
20240617,174800,19576027,557,557,557,557,0
|
|
20240617,174700,19576027,557,557,557,557,0
|
|
20240617,174600,19576027,557,557,557,557,0
|
|
20240617,174500,19576027,557,557,557,557,0
|
|
20240617,174400,19576027,557,557,557,557,0
|
|
20240617,174300,19576027,557,557,557,557,0
|
|
20240617,174200,19576027,557,557,557,557,0
|
|
20240617,174100,19576027,557,557,557,557,0
|
|
20240617,174000,19576027,557,557,557,557,0
|
|
20240617,173900,19576027,557,557,557,557,0
|
|
20240617,173800,19576027,557,557,557,557,0
|
|
20240617,173700,19576027,557,557,557,557,0
|
|
20240617,173600,19576027,557,557,557,557,0
|
|
20240617,173500,19576027,557,557,557,557,0
|
|
20240617,173400,19576027,557,557,557,557,0
|
|
20240617,173300,19576027,557,557,557,557,0
|
|
20240617,173200,19576027,557,557,557,557,0
|
|
20240617,173100,19576027,557,557,557,557,0
|
|
20240617,173000,19576027,557,557,557,557,0
|
|
20240617,172900,19576027,557,557,557,557,0
|
|
20240617,172800,19576027,557,557,557,557,0
|
|
20240617,172700,19576027,557,557,557,557,0
|
|
20240617,172600,19576027,557,557,557,557,1200
|
|
20240617,172500,19576027,557,557,557,557,0
|
|
20240617,172400,19576027,557,557,557,557,0
|
|
20240617,172300,19576027,557,557,557,557,0
|
|
20240617,172200,19576027,557,557,557,557,0
|
|
20240617,172100,19576027,557,557,557,557,0
|
|
20240617,172000,19576027,557,557,557,557,0
|
|
20240617,171900,19576027,557,557,557,557,0
|
|
20240617,171800,19576027,557,557,557,557,0
|
|
20240617,171700,19576027,557,557,557,557,0
|
|
20240617,171600,19576027,557,557,557,557,0
|
|
20240617,171500,19576027,557,557,557,557,0
|
|
20240617,171400,19576027,557,557,557,557,0
|
|
20240617,171300,19576027,557,557,557,557,0
|
|
20240617,171200,19576027,557,557,557,557,0
|
|
20240617,171100,19576027,557,557,557,557,0
|
|
20240617,171000,19576027,557,557,557,557,0
|
|
20240617,170900,19576027,557,557,557,557,0
|
|
20240617,170800,19576027,557,557,557,557,0
|
|
20240617,170700,19576027,557,557,557,557,0
|
|
20240617,170600,19576027,557,557,557,557,0
|
|
20240617,170500,19576027,557,557,557,557,0
|
|
20240617,170400,19576027,557,557,557,557,0
|
|
20240617,170300,19576027,557,557,557,557,0
|
|
20240617,170200,19576027,557,557,557,557,0
|
|
20240617,170100,19576027,557,557,557,557,0
|
|
20240617,170000,19576027,557,557,557,557,0
|
|
20240617,165900,19576027,557,557,557,557,0
|
|
20240617,165800,19576027,557,557,557,557,0
|
|
20240617,165700,19576027,557,557,557,557,0
|
|
20240617,165600,19576027,557,557,557,557,1200
|
|
20240617,165500,19576027,557,557,557,557,0
|
|
20240617,165400,19576027,557,557,557,557,0
|
|
20240617,165300,19576027,557,557,557,557,0
|
|
20240617,165200,19576027,557,557,557,557,0
|
|
20240617,165100,19576027,557,557,557,557,0
|
|
20240617,165000,19576027,557,557,557,557,0
|
|
20240617,164900,19576027,557,557,557,557,0
|
|
20240617,164800,19576027,557,557,557,557,0
|
|
20240617,164700,19576027,557,557,557,557,0
|
|
20240617,164600,19576027,557,557,557,557,0
|
|
20240617,164500,19576027,557,557,557,557,0
|
|
20240617,164400,19576027,557,557,557,557,0
|
|
20240617,164300,19576027,557,557,557,557,0
|
|
20240617,164200,19576027,557,557,557,557,0
|
|
20240617,164100,19576027,557,557,557,557,0
|
|
20240617,164000,19576027,557,557,557,557,0
|
|
20240617,163900,19576027,557,557,557,557,0
|
|
20240617,163800,19576027,557,557,557,557,0
|
|
20240617,163700,19576027,557,557,557,557,0
|
|
20240617,163600,19576027,557,557,557,557,0
|
|
20240617,163500,19576027,557,557,557,557,0
|
|
20240617,163400,19576027,557,557,557,557,0
|
|
20240617,163300,19576027,557,557,557,557,0
|
|
20240617,163200,19576027,557,557,557,557,0
|
|
20240617,163100,19576027,557,557,557,557,0
|
|
20240617,163000,19576027,557,557,557,557,0
|
|
20240617,162900,19576027,557,557,557,557,0
|
|
20240617,162800,19576027,557,557,557,557,0
|
|
20240617,162700,19576027,557,557,557,557,0
|
|
20240617,162600,19576027,557,557,557,557,1200
|
|
20240617,162500,19576027,557,557,557,557,0
|
|
20240617,162400,19576027,557,557,557,557,0
|
|
20240617,162300,19576027,557,557,557,557,0
|
|
20240617,162200,19576027,557,557,557,557,0
|
|
20240617,162100,19576027,557,557,557,557,0
|
|
20240617,162000,19576027,557,557,557,557,0
|
|
20240617,161900,19576027,557,557,557,557,0
|
|
20240617,161800,19576027,557,557,557,557,0
|
|
20240617,161700,19576027,557,557,557,557,0
|
|
20240617,161600,19576027,557,557,557,557,0
|
|
20240617,161500,19576027,557,557,557,557,0
|
|
20240617,161400,19576027,557,557,557,557,0
|
|
20240617,161300,19576027,557,557,557,557,0
|
|
20240617,161200,19576027,557,557,557,557,0
|
|
20240617,161100,19576027,557,557,557,557,0
|
|
20240617,161000,19576027,557,557,557,557,0
|
|
20240617,160900,19576027,557,557,557,557,0
|
|
20240617,160800,19576027,557,557,557,557,0
|
|
20240617,160700,19576027,557,557,557,557,0
|
|
20240617,160600,19576027,557,557,557,557,0
|
|
20240617,160500,19576027,557,557,557,557,0
|
|
20240617,160400,19576027,557,557,557,557,0
|
|
20240617,160300,19576027,557,557,557,557,0
|
|
20240617,160200,19576027,557,557,557,557,0
|
|
20240617,160100,19576027,557,557,557,557,0
|
|
20240617,160000,19576027,557,557,557,557,0
|
|
20240617,155900,19576027,557,557,557,557,0
|
|
20240617,155800,19576027,557,557,557,557,0
|
|
20240617,155700,19576027,557,557,557,557,0
|
|
20240617,155600,19576027,557,557,557,557,1200
|
|
20240617,155500,19576027,557,557,557,557,0
|
|
20240617,155400,19576027,557,557,557,557,0
|
|
20240617,155300,19576027,557,557,557,557,0
|
|
20240617,155200,19576027,557,557,557,557,0
|
|
20240617,155100,19576027,557,557,557,557,0
|
|
20240617,155000,19576027,557,557,557,557,0
|
|
20240617,154900,19576027,557,557,557,557,0
|
|
20240617,154800,19576027,557,557,557,557,0
|
|
20240617,154700,19576027,557,557,557,557,0
|
|
20240617,154600,19576027,557,557,557,557,0
|
|
20240617,154500,19576027,557,557,557,557,0
|
|
20240617,154400,19576027,557,557,557,557,0
|
|
20240617,154300,19576027,557,557,557,557,0
|
|
20240617,154200,19576027,557,557,557,557,0
|
|
20240617,154100,19576027,557,557,557,557,0
|
|
20240617,154000,19576027,557,557,557,557,0
|
|
20240617,153900,19576027,557,557,557,557,0
|
|
20240617,153800,19576027,557,557,557,557,0
|
|
20240617,153700,19576027,557,557,557,557,0
|
|
20240617,153600,19576027,557,557,557,557,0
|
|
20240617,153500,19576027,557,557,557,557,0
|
|
20240617,153400,19576027,557,557,557,557,0
|
|
20240617,153300,19576027,557,557,557,557,0
|
|
20240617,153200,19576027,557,557,557,557,0
|
|
20240617,153100,19576027,557,557,557,557,0
|
|
20240617,153000,19576027,557,557,557,557,1200
|
|
20240617,152900,18907627,555,555,555,555,0
|
|
20240617,152800,18907627,555,555,555,555,0
|
|
20240617,152700,18907627,555,555,555,555,0
|
|
20240617,152600,18907627,555,555,555,555,0
|
|
20240617,152500,18907627,555,555,555,555,0
|
|
20240617,152400,18907627,555,555,555,555,0
|
|
20240617,152300,18907627,555,555,555,555,0
|
|
20240617,152200,18907627,555,555,555,555,0
|
|
20240617,152100,18907627,555,555,555,555,0
|
|
20240617,152000,18907627,555,555,555,555,0
|
|
20240617,151900,18907627,555,549,555,549,189
|
|
20240617,151800,18803860,557,557,557,557,0
|
|
20240617,151700,18803860,557,557,557,557,0
|
|
20240617,151600,18803860,557,557,557,557,0
|
|
20240617,151500,18803860,557,557,557,557,0
|
|
20240617,151400,18803860,557,557,557,557,0
|
|
20240617,151300,18803860,557,557,557,557,0
|
|
20240617,151200,18803860,557,557,557,557,0
|
|
20240617,151100,18803860,557,557,557,557,0
|
|
20240617,151000,18803860,557,557,557,557,0
|
|
20240617,150900,18803860,557,557,557,557,0
|
|
20240617,150800,18803860,557,557,557,557,0
|
|
20240617,150700,18803860,557,557,557,557,0
|
|
20240617,150600,18803860,557,557,557,557,0
|
|
20240617,150500,18803860,557,552,557,552,1952
|
|
20240617,150400,17723945,556,556,556,556,0
|
|
20240617,150300,17723945,556,556,556,556,0
|
|
20240617,150200,17723945,556,556,556,556,0
|
|
20240617,150100,17723945,556,556,556,556,0
|
|
20240617,150000,17723945,556,556,556,556,0
|
|
20240617,145900,17723945,556,556,556,556,0
|
|
20240617,145800,17723945,556,556,556,556,0
|
|
20240617,145700,17723945,556,556,556,556,0
|
|
20240617,145600,17723945,556,556,556,556,0
|
|
20240617,145500,17723945,556,556,556,556,0
|
|
20240617,145400,17723945,556,556,556,556,0
|
|
20240617,145300,17723945,556,556,556,556,0
|
|
20240617,145200,17723945,556,556,556,556,0
|
|
20240617,145100,17723945,556,553,556,553,105
|
|
20240617,145000,17665861,553,553,553,553,0
|
|
20240617,144900,17665861,553,553,553,553,0
|
|
20240617,144800,17665861,553,553,553,553,0
|
|
20240617,144700,17665861,553,553,553,553,0
|
|
20240617,144600,17665861,553,553,553,553,2
|
|
20240617,144500,17664755,552,552,552,552,0
|
|
20240617,144400,17664755,552,550,552,550,142
|
|
20240617,144300,17586373,552,552,552,552,0
|
|
20240617,144200,17586373,552,552,552,552,0
|
|
20240617,144100,17586373,552,552,552,552,0
|
|
20240617,144000,17586373,552,552,552,552,0
|
|
20240617,143900,17586373,552,552,552,552,0
|
|
20240617,143800,17586373,552,552,552,552,0
|
|
20240617,143700,17586373,552,552,552,552,0
|
|
20240617,143600,17586373,552,552,552,552,0
|
|
20240617,143500,17586373,552,552,552,552,0
|
|
20240617,143400,17586373,552,550,552,550,105
|
|
20240617,143300,17528415,552,552,552,552,0
|
|
20240617,143200,17528415,552,550,552,550,2
|
|
20240617,143100,17527313,549,549,549,549,0
|
|
20240617,143000,17527313,549,549,549,549,0
|
|
20240617,142900,17527313,549,549,549,549,0
|
|
20240617,142800,17527313,549,549,549,549,0
|
|
20240617,142700,17527313,549,549,549,549,0
|
|
20240617,142600,17527313,549,549,549,549,0
|
|
20240617,142500,17527313,549,549,549,549,0
|
|
20240617,142400,17527313,549,549,549,549,0
|
|
20240617,142300,17527313,549,551,551,549,1306
|
|
20240617,142200,16810243,552,552,552,552,0
|
|
20240617,142100,16810243,552,552,552,552,0
|
|
20240617,142000,16810243,552,552,552,552,0
|
|
20240617,141900,16810243,552,552,552,552,0
|
|
20240617,141800,16810243,552,552,552,552,0
|
|
20240617,141700,16810243,552,552,552,552,106
|
|
20240617,141600,16751731,552,552,552,552,0
|
|
20240617,141500,16751731,552,552,552,552,0
|
|
20240617,141400,16751731,552,552,552,552,0
|
|
20240617,141300,16751731,552,552,552,552,0
|
|
20240617,141200,16751731,552,552,552,552,0
|
|
20240617,141100,16751731,552,552,552,552,0
|
|
20240617,141000,16751731,552,552,552,552,40
|
|
20240617,140900,16729651,552,552,552,552,0
|
|
20240617,140800,16729651,552,552,552,552,0
|
|
20240617,140700,16729651,552,552,552,552,0
|
|
20240617,140600,16729651,552,552,552,552,0
|
|
20240617,140500,16729651,552,552,552,552,0
|
|
20240617,140400,16729651,552,552,552,552,0
|
|
20240617,140300,16729651,552,552,552,552,0
|
|
20240617,140200,16729651,552,552,552,552,0
|
|
20240617,140100,16729651,552,552,552,552,0
|
|
20240617,140000,16729651,552,552,552,552,106
|
|
20240617,135900,16671139,552,552,552,552,0
|
|
20240617,135800,16671139,552,552,552,552,1
|
|
20240617,135700,16670587,551,551,551,551,0
|
|
20240617,135600,16670587,551,551,551,551,0
|
|
20240617,135500,16670587,551,551,551,551,0
|
|
20240617,135400,16670587,551,551,551,551,0
|
|
20240617,135300,16670587,551,551,551,551,10
|
|
20240617,135200,16665077,552,552,552,552,0
|
|
20240617,135100,16665077,552,552,552,552,1
|
|
20240617,135000,16664525,552,552,552,552,1
|
|
20240617,134900,16663973,551,551,551,551,0
|
|
20240617,134800,16663973,551,551,551,551,0
|
|
20240617,134700,16663973,551,551,551,551,0
|
|
20240617,134600,16663973,551,551,551,551,454
|
|
20240617,134500,16413819,551,550,551,550,42
|
|
20240617,134400,16390679,551,550,551,550,5
|
|
20240617,134300,16387925,551,550,551,550,106
|
|
20240617,134200,16329520,551,550,551,550,2
|
|
20240617,134100,16328419,551,551,551,551,0
|
|
20240617,134000,16328419,551,551,551,551,0
|
|
20240617,133900,16328419,551,550,551,550,2
|
|
20240617,133800,16327318,548,548,548,548,0
|
|
20240617,133700,16327318,548,548,548,548,0
|
|
20240617,133600,16327318,548,548,548,548,0
|
|
20240617,133500,16327318,548,548,548,548,0
|
|
20240617,133400,16327318,548,548,548,548,1
|
|
20240617,133300,16326770,548,548,548,548,0
|
|
20240617,133200,16326770,548,548,548,548,0
|
|
20240617,133100,16326770,548,548,548,548,0
|
|
20240617,133000,16326770,548,548,548,548,0
|
|
20240617,132900,16326770,548,548,548,548,1
|
|
20240617,132800,16326222,546,547,547,546,931
|
|
20240617,132700,15817791,551,548,551,547,120
|
|
20240617,132600,15752037,550,550,551,550,107
|
|
20240617,132500,15693082,551,551,551,551,0
|
|
20240617,132400,15693082,551,551,551,551,0
|
|
20240617,132300,15693082,551,551,551,551,0
|
|
20240617,132200,15693082,551,551,551,551,0
|
|
20240617,132100,15693082,551,551,551,551,0
|
|
20240617,132000,15693082,551,550,551,550,40
|
|
20240617,131900,15671043,551,551,551,551,0
|
|
20240617,131800,15671043,551,551,551,551,0
|
|
20240617,131700,15671043,551,551,551,551,0
|
|
20240617,131600,15671043,551,551,551,551,0
|
|
20240617,131500,15671043,551,551,551,551,0
|
|
20240617,131400,15671043,551,551,551,551,0
|
|
20240617,131300,15671043,551,551,551,551,0
|
|
20240617,131200,15671043,551,551,551,551,0
|
|
20240617,131100,15671043,551,551,551,551,0
|
|
20240617,131000,15671043,551,551,551,551,0
|
|
20240617,130900,15671043,551,549,551,549,106
|
|
20240617,130800,15612639,551,551,551,551,0
|
|
20240617,130700,15612639,551,548,551,548,2
|
|
20240617,130600,15611540,551,551,551,551,0
|
|
20240617,130500,15611540,551,548,551,548,4
|
|
20240617,130400,15609342,548,548,548,548,0
|
|
20240617,130300,15609342,548,546,548,546,190
|
|
20240617,130200,15505598,547,547,547,547,2
|
|
20240617,130100,15504504,551,551,551,551,0
|
|
20240617,130000,15504504,551,551,551,551,0
|
|
20240617,125900,15504504,551,551,551,551,0
|
|
20240617,125800,15504504,551,551,551,551,0
|
|
20240617,125700,15504504,551,551,551,551,0
|
|
20240617,125600,15504504,551,551,551,551,0
|
|
20240617,125500,15504504,551,549,551,549,40
|
|
20240617,125400,15482466,551,551,551,551,0
|
|
20240617,125300,15482466,551,551,551,551,0
|
|
20240617,125200,15482466,551,549,551,549,108
|
|
20240617,125100,15422962,549,549,549,549,0
|
|
20240617,125000,15422962,549,549,549,549,0
|
|
20240617,124900,15422962,549,549,549,549,0
|
|
20240617,124800,15422962,549,549,549,549,1
|
|
20240617,124700,15422413,551,551,551,551,0
|
|
20240617,124600,15422413,551,551,551,551,0
|
|
20240617,124500,15422413,551,551,551,551,0
|
|
20240617,124400,15422413,551,551,551,551,0
|
|
20240617,124300,15422413,551,551,551,551,0
|
|
20240617,124200,15422413,551,551,551,551,0
|
|
20240617,124100,15422413,551,551,551,551,0
|
|
20240617,124000,15422413,551,551,551,551,0
|
|
20240617,123900,15422413,551,551,551,551,0
|
|
20240617,123800,15422413,551,551,551,551,0
|
|
20240617,123700,15422413,551,551,551,551,0
|
|
20240617,123600,15422413,551,550,551,550,2
|
|
20240617,123500,15421312,548,548,551,548,107
|
|
20240617,123400,15362436,547,546,547,545,1991
|
|
20240617,123300,14277329,550,550,550,550,0
|
|
20240617,123200,14277329,550,548,550,548,6
|
|
20240617,123100,14274037,548,547,548,547,2
|
|
20240617,123000,14272942,550,547,550,547,40
|
|
20240617,122900,14250945,550,550,550,550,0
|
|
20240617,122800,14250945,550,550,550,550,0
|
|
20240617,122700,14250945,550,549,550,549,2
|
|
20240617,122600,14249846,547,547,547,547,1
|
|
20240617,122500,14249299,551,551,551,551,0
|
|
20240617,122400,14249299,551,551,551,551,0
|
|
20240617,122300,14249299,551,551,551,551,0
|
|
20240617,122200,14249299,551,551,551,551,0
|
|
20240617,122100,14249299,551,551,551,551,0
|
|
20240617,122000,14249299,551,551,551,551,0
|
|
20240617,121900,14249299,551,551,551,551,0
|
|
20240617,121800,14249299,551,547,551,547,106
|
|
20240617,121700,14190897,552,552,552,552,0
|
|
20240617,121600,14190897,552,552,552,552,0
|
|
20240617,121500,14190897,552,547,552,547,502
|
|
20240617,121400,13916297,547,548,555,547,3
|
|
20240617,121300,13914647,547,547,547,547,3832
|
|
20240617,121200,11818543,546,546,546,546,0
|
|
20240617,121100,11818543,546,550,555,546,1832
|
|
20240617,121000,10817581,548,548,548,548,0
|
|
20240617,120900,10817581,548,548,548,548,0
|
|
20240617,120800,10817581,548,550,550,548,5000
|
|
20240617,120700,8074678,556,556,556,556,0
|
|
20240617,120600,8074678,556,556,556,556,0
|
|
20240617,120500,8074678,556,552,556,552,40
|
|
20240617,120400,8052446,552,552,552,552,0
|
|
20240617,120300,8052446,552,552,552,552,1
|
|
20240617,120200,8051894,556,556,556,556,0
|
|
20240617,120100,8051894,556,552,556,552,106
|
|
20240617,120000,7992962,556,556,556,556,0
|
|
20240617,115900,7992962,556,556,556,556,0
|
|
20240617,115800,7992962,556,556,556,556,0
|
|
20240617,115700,7992962,556,556,556,556,0
|
|
20240617,115600,7992962,556,556,556,556,0
|
|
20240617,115500,7992962,556,556,556,556,0
|
|
20240617,115400,7992962,556,556,556,556,0
|
|
20240617,115300,7992962,556,556,556,556,0
|
|
20240617,115200,7992962,556,552,556,552,2
|
|
20240617,115100,7991854,556,556,556,556,0
|
|
20240617,115000,7991854,556,552,556,552,2
|
|
20240617,114900,7990746,556,556,556,556,0
|
|
20240617,114800,7990746,556,556,556,556,0
|
|
20240617,114700,7990746,556,552,556,552,2
|
|
20240617,114600,7989638,551,551,551,551,0
|
|
20240617,114500,7989638,551,551,551,551,0
|
|
20240617,114400,7989638,551,551,551,551,106
|
|
20240617,114300,7931232,551,551,551,551,0
|
|
20240617,114200,7931232,551,551,551,551,0
|
|
20240617,114100,7931232,551,551,551,551,0
|
|
20240617,114000,7931232,551,551,551,551,40
|
|
20240617,113900,7909192,551,551,551,551,0
|
|
20240617,113800,7909192,551,551,551,551,2
|
|
20240617,113700,7908090,553,551,553,551,2
|
|
20240617,113600,7906986,550,550,550,550,0
|
|
20240617,113500,7906986,550,550,550,550,0
|
|
20240617,113400,7906986,550,550,550,550,0
|
|
20240617,113300,7906986,550,550,550,550,0
|
|
20240617,113200,7906986,550,550,550,550,0
|
|
20240617,113100,7906986,550,550,550,550,0
|
|
20240617,113000,7906986,550,550,550,550,0
|
|
20240617,112900,7906986,550,550,550,550,0
|
|
20240617,112800,7906986,550,550,550,550,0
|
|
20240617,112700,7906986,550,550,550,550,165
|
|
20240617,112600,7816236,550,550,550,550,0
|
|
20240617,112500,7816236,550,550,550,550,1
|
|
20240617,112400,7815686,550,550,550,550,0
|
|
20240617,112300,7815686,550,550,550,550,0
|
|
20240617,112200,7815686,550,550,550,550,0
|
|
20240617,112100,7815686,550,550,550,550,0
|
|
20240617,112000,7815686,550,550,550,550,0
|
|
20240617,111900,7815686,550,550,550,550,0
|
|
20240617,111800,7815686,550,551,551,550,3052
|
|
20240617,111700,6135976,552,552,552,552,0
|
|
20240617,111600,6135976,552,552,552,552,0
|
|
20240617,111500,6135976,552,552,552,552,41
|
|
20240617,111400,6113344,554,554,554,554,0
|
|
20240617,111300,6113344,554,554,554,554,0
|
|
20240617,111200,6113344,554,554,554,554,0
|
|
20240617,111100,6113344,554,554,554,554,0
|
|
20240617,111000,6113344,554,553,554,553,106
|
|
20240617,110900,6054621,556,556,556,556,0
|
|
20240617,110800,6054621,556,556,556,556,0
|
|
20240617,110700,6054621,556,556,556,556,0
|
|
20240617,110600,6054621,556,556,556,556,0
|
|
20240617,110500,6054621,556,556,556,556,0
|
|
20240617,110400,6054621,556,556,556,556,0
|
|
20240617,110300,6054621,556,556,556,556,0
|
|
20240617,110200,6054621,556,554,556,554,2
|
|
20240617,110100,6053511,556,556,556,556,0
|
|
20240617,110000,6053511,556,556,556,556,0
|
|
20240617,105900,6053511,556,556,556,556,0
|
|
20240617,105800,6053511,556,554,556,554,2
|
|
20240617,105700,6052401,551,551,551,551,0
|
|
20240617,105600,6052401,551,551,551,551,0
|
|
20240617,105500,6052401,551,551,551,551,0
|
|
20240617,105400,6052401,551,552,552,551,18
|
|
20240617,105300,6042481,557,554,557,554,106
|
|
20240617,105200,5983442,557,557,557,557,0
|
|
20240617,105100,5983442,557,554,557,554,63
|
|
20240617,105000,5948354,557,554,557,554,43
|
|
20240617,104900,5924409,557,557,557,557,0
|
|
20240617,104800,5924409,557,557,557,557,0
|
|
20240617,104700,5924409,557,557,557,557,0
|
|
20240617,104600,5924409,557,557,557,557,0
|
|
20240617,104500,5924409,557,557,557,557,0
|
|
20240617,104400,5924409,557,557,557,557,0
|
|
20240617,104300,5924409,557,557,557,557,0
|
|
20240617,104200,5924409,557,557,557,557,0
|
|
20240617,104100,5924409,557,557,557,557,0
|
|
20240617,104000,5924409,557,557,557,557,0
|
|
20240617,103900,5924409,557,557,557,557,0
|
|
20240617,103800,5924409,557,557,557,557,0
|
|
20240617,103700,5924409,557,557,557,557,0
|
|
20240617,103600,5924409,557,554,557,554,106
|
|
20240617,103500,5865370,557,554,557,554,2
|
|
20240617,103400,5864259,552,552,552,552,0
|
|
20240617,103300,5864259,552,552,552,552,1
|
|
20240617,103200,5863707,557,552,557,552,2
|
|
20240617,103100,5862598,552,552,552,552,0
|
|
20240617,103000,5862598,552,552,552,552,0
|
|
20240617,102900,5862598,552,552,552,552,0
|
|
20240617,102800,5862598,552,552,552,552,0
|
|
20240617,102700,5862598,552,552,552,552,221
|
|
20240617,102600,5740606,552,552,552,552,3
|
|
20240617,102500,5738950,557,557,557,557,41
|
|
20240617,102400,5716113,552,552,552,552,0
|
|
20240617,102300,5716113,552,550,552,550,127
|
|
20240617,102200,5646012,552,550,552,550,500
|
|
20240617,102100,5370018,548,548,548,548,1
|
|
20240617,102000,5369470,552,552,552,552,0
|
|
20240617,101900,5369470,552,550,552,550,106
|
|
20240617,101800,5310960,552,550,552,550,2
|
|
20240617,101700,5309858,552,552,552,552,0
|
|
20240617,101600,5309858,552,552,552,552,0
|
|
20240617,101500,5309858,552,552,552,552,0
|
|
20240617,101400,5309858,552,552,552,552,0
|
|
20240617,101300,5309858,552,552,552,552,0
|
|
20240617,101200,5309858,552,549,552,549,12
|
|
20240617,101100,5303240,552,552,552,552,0
|
|
20240617,101000,5303240,552,552,552,552,0
|
|
20240617,100900,5303240,552,552,552,552,0
|
|
20240617,100800,5303240,552,552,552,552,0
|
|
20240617,100700,5303240,552,552,552,552,0
|
|
20240617,100600,5303240,552,552,552,552,0
|
|
20240617,100500,5303240,552,552,552,552,0
|
|
20240617,100400,5303240,552,552,552,552,0
|
|
20240617,100300,5303240,552,552,552,552,0
|
|
20240617,100200,5303240,552,549,552,549,106
|
|
20240617,100100,5244756,549,549,549,549,0
|
|
20240617,100000,5244756,549,549,549,549,397
|
|
20240617,095900,5026803,548,548,548,548,0
|
|
20240617,095800,5026803,548,548,548,548,2
|
|
20240617,095700,5025707,548,548,548,548,0
|
|
20240617,095600,5025707,548,548,548,548,2
|
|
20240617,095500,5024611,548,548,548,548,0
|
|
20240617,095400,5024611,548,548,548,548,0
|
|
20240617,095300,5024611,548,548,548,548,0
|
|
20240617,095200,5024611,548,548,548,548,0
|
|
20240617,095100,5024611,548,548,548,548,0
|
|
20240617,095000,5024611,548,548,548,548,0
|
|
20240617,094900,5024611,548,548,548,548,0
|
|
20240617,094800,5024611,548,548,548,548,0
|
|
20240617,094700,5024611,548,548,548,548,10
|
|
20240617,094600,5019131,548,548,548,548,0
|
|
20240617,094500,5019131,548,548,548,548,107
|
|
20240617,094400,4960495,546,546,546,546,0
|
|
20240617,094300,4960495,546,546,546,546,0
|
|
20240617,094200,4960495,546,549,549,546,1710
|
|
20240617,094100,4026683,549,549,549,549,0
|
|
20240617,094000,4026683,549,549,549,549,0
|
|
20240617,093900,4026683,549,549,549,549,0
|
|
20240617,093800,4026683,549,549,549,549,0
|
|
20240617,093700,4026683,549,549,549,549,2
|
|
20240617,093600,4025585,547,547,547,547,8
|
|
20240617,093500,4021209,547,547,547,547,9
|
|
20240617,093400,4016286,547,547,547,547,8
|
|
20240617,093300,4011910,549,547,549,547,9
|
|
20240617,093200,4006985,549,547,549,547,9
|
|
20240617,093100,4002060,549,547,549,547,10
|
|
20240617,093000,3996586,547,547,547,547,308
|
|
20240617,092900,3828110,547,547,547,547,8
|
|
20240617,092800,3823734,549,547,549,547,114
|
|
20240617,092700,3761164,548,548,548,547,18
|
|
20240617,092600,3751308,547,547,547,547,8
|
|
20240617,092500,3746932,548,547,548,547,15
|
|
20240617,092400,3738720,547,547,547,547,8
|
|
20240617,092300,3734344,549,551,551,549,5612
|
|
20240617,092200,650878,551,551,552,551,40
|
|
20240617,092100,628837,551,551,551,551,11
|
|
20240617,092000,622776,552,551,552,551,29
|
|
20240617,091900,606776,551,551,551,551,8
|
|
20240617,091800,602368,556,551,556,551,12
|
|
20240617,091700,595743,556,551,556,551,12
|
|
20240617,091600,589117,556,552,556,552,12
|
|
20240617,091500,582485,558,552,558,552,10
|
|
20240617,091400,576954,552,552,552,552,8
|
|
20240617,091300,572538,552,552,552,552,8
|
|
20240617,091200,568122,552,552,552,552,8
|
|
20240617,091100,563706,557,552,557,552,9
|
|
20240617,091000,558733,558,550,558,550,12
|
|
20240617,090900,552103,558,550,558,550,52
|
|
20240617,090800,523163,559,550,559,550,10
|
|
20240617,090700,517646,559,550,559,550,16
|
|
20240617,090600,508789,550,550,550,550,8
|
|
20240617,090500,504389,557,549,557,549,9
|
|
20240617,090400,499440,557,549,557,549,9
|
|
20240617,090300,494491,557,549,557,549,9
|
|
20240617,090200,489542,559,551,559,551,9
|
|
20240617,090100,484575,562,554,562,549,43
|
|
20240617,090000,460698,543,543,543,543,830
|