578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183500,78896190,623,623,623,623,2148
|
|
20240613,183400,78896190,623,623,623,623,0
|
|
20240613,183300,78896190,623,623,623,623,0
|
|
20240613,183200,78896190,623,623,623,623,0
|
|
20240613,183100,78896190,623,623,623,623,0
|
|
20240613,183000,78896190,623,623,623,623,0
|
|
20240613,182900,78896190,623,623,623,623,0
|
|
20240613,182800,78896190,623,623,623,623,0
|
|
20240613,182700,78896190,623,623,623,623,0
|
|
20240613,182600,78896190,623,623,623,623,0
|
|
20240613,182500,78896190,623,623,623,623,0
|
|
20240613,182400,78896190,623,623,623,623,0
|
|
20240613,182300,78896190,623,623,623,623,0
|
|
20240613,182200,78896190,623,623,623,623,0
|
|
20240613,182100,78896190,623,623,623,623,0
|
|
20240613,182000,78896190,623,623,623,623,0
|
|
20240613,181900,78896190,623,623,623,623,0
|
|
20240613,181800,78896190,623,623,623,623,0
|
|
20240613,181700,78896190,623,623,623,623,0
|
|
20240613,181600,78896190,623,623,623,623,0
|
|
20240613,181500,78896190,623,623,623,623,0
|
|
20240613,181400,78896190,623,623,623,623,0
|
|
20240613,181300,78896190,623,623,623,623,0
|
|
20240613,181200,78896190,623,623,623,623,0
|
|
20240613,181100,78896190,623,623,623,623,0
|
|
20240613,181000,78896190,623,623,623,623,0
|
|
20240613,180900,78896190,623,623,623,623,0
|
|
20240613,180800,78896190,623,623,623,623,0
|
|
20240613,180700,78896190,623,623,623,623,0
|
|
20240613,180600,78896190,623,623,623,623,0
|
|
20240613,180500,78896190,623,623,623,623,2148
|
|
20240613,180400,78896190,623,623,623,623,0
|
|
20240613,180300,78896190,623,623,623,623,0
|
|
20240613,180200,78896190,623,623,623,623,0
|
|
20240613,180100,78896190,623,623,623,623,0
|
|
20240613,180000,78896190,623,623,623,623,0
|
|
20240613,175900,78896190,623,623,623,623,0
|
|
20240613,175800,78896190,623,623,623,623,0
|
|
20240613,175700,78896190,623,623,623,623,0
|
|
20240613,175600,78896190,623,623,623,623,0
|
|
20240613,175500,78896190,623,623,623,623,0
|
|
20240613,175400,78896190,623,623,623,623,0
|
|
20240613,175300,78896190,623,623,623,623,0
|
|
20240613,175200,78896190,623,623,623,623,0
|
|
20240613,175100,78896190,623,623,623,623,0
|
|
20240613,175000,78896190,623,623,623,623,0
|
|
20240613,174900,78896190,623,623,623,623,0
|
|
20240613,174800,78896190,623,623,623,623,0
|
|
20240613,174700,78896190,623,623,623,623,0
|
|
20240613,174600,78896190,623,623,623,623,0
|
|
20240613,174500,78896190,623,623,623,623,0
|
|
20240613,174400,78896190,623,623,623,623,0
|
|
20240613,174300,78896190,623,623,623,623,0
|
|
20240613,174200,78896190,623,623,623,623,0
|
|
20240613,174100,78896190,623,623,623,623,0
|
|
20240613,174000,78896190,623,623,623,623,0
|
|
20240613,173900,78896190,623,623,623,623,0
|
|
20240613,173800,78896190,623,623,623,623,0
|
|
20240613,173700,78896190,623,623,623,623,0
|
|
20240613,173600,78896190,623,623,623,623,0
|
|
20240613,173500,78896190,623,623,623,623,2148
|
|
20240613,173400,78896190,623,623,623,623,0
|
|
20240613,173300,78896190,623,623,623,623,0
|
|
20240613,173200,78896190,623,623,623,623,0
|
|
20240613,173100,78896190,623,623,623,623,0
|
|
20240613,173000,78896190,623,623,623,623,0
|
|
20240613,172900,78896190,623,623,623,623,0
|
|
20240613,172800,78896190,623,623,623,623,0
|
|
20240613,172700,78896190,623,623,623,623,0
|
|
20240613,172600,78896190,623,623,623,623,0
|
|
20240613,172500,78896190,623,623,623,623,0
|
|
20240613,172400,78896190,623,623,623,623,0
|
|
20240613,172300,78896190,623,623,623,623,0
|
|
20240613,172200,78896190,623,623,623,623,0
|
|
20240613,172100,78896190,623,623,623,623,0
|
|
20240613,172000,78896190,623,623,623,623,0
|
|
20240613,171900,78896190,623,623,623,623,0
|
|
20240613,171800,78896190,623,623,623,623,0
|
|
20240613,171700,78896190,623,623,623,623,0
|
|
20240613,171600,78896190,623,623,623,623,0
|
|
20240613,171500,78896190,623,623,623,623,0
|
|
20240613,171400,78896190,623,623,623,623,0
|
|
20240613,171300,78896190,623,623,623,623,0
|
|
20240613,171200,78896190,623,623,623,623,0
|
|
20240613,171100,78896190,623,623,623,623,0
|
|
20240613,171000,78896190,623,623,623,623,0
|
|
20240613,170900,78896190,623,623,623,623,0
|
|
20240613,170800,78896190,623,623,623,623,0
|
|
20240613,170700,78896190,623,623,623,623,0
|
|
20240613,170600,78896190,623,623,623,623,0
|
|
20240613,170500,78896190,623,623,623,623,2148
|
|
20240613,170400,78896190,623,623,623,623,0
|
|
20240613,170300,78896190,623,623,623,623,0
|
|
20240613,170200,78896190,623,623,623,623,0
|
|
20240613,170100,78896190,623,623,623,623,0
|
|
20240613,170000,78896190,623,623,623,623,0
|
|
20240613,165900,78896190,623,623,623,623,0
|
|
20240613,165800,78896190,623,623,623,623,0
|
|
20240613,165700,78896190,623,623,623,623,0
|
|
20240613,165600,78896190,623,623,623,623,0
|
|
20240613,165500,78896190,623,623,623,623,0
|
|
20240613,165400,78896190,623,623,623,623,0
|
|
20240613,165300,78896190,623,623,623,623,0
|
|
20240613,165200,78896190,623,623,623,623,0
|
|
20240613,165100,78896190,623,623,623,623,0
|
|
20240613,165000,78896190,623,623,623,623,0
|
|
20240613,164900,78896190,623,623,623,623,0
|
|
20240613,164800,78896190,623,623,623,623,0
|
|
20240613,164700,78896190,623,623,623,623,0
|
|
20240613,164600,78896190,623,623,623,623,0
|
|
20240613,164500,78896190,623,623,623,623,0
|
|
20240613,164400,78896190,623,623,623,623,0
|
|
20240613,164300,78896190,623,623,623,623,0
|
|
20240613,164200,78896190,623,623,623,623,0
|
|
20240613,164100,78896190,623,623,623,623,0
|
|
20240613,164000,78896190,623,623,623,623,0
|
|
20240613,163900,78896190,623,623,623,623,0
|
|
20240613,163800,78896190,623,623,623,623,0
|
|
20240613,163700,78896190,623,623,623,623,0
|
|
20240613,163600,78896190,623,623,623,623,0
|
|
20240613,163500,78896190,623,623,623,623,2148
|
|
20240613,163400,78896190,623,623,623,623,0
|
|
20240613,163300,78896190,623,623,623,623,0
|
|
20240613,163200,78896190,623,623,623,623,0
|
|
20240613,163100,78896190,623,623,623,623,0
|
|
20240613,163000,78896190,623,623,623,623,0
|
|
20240613,162900,78896190,623,623,623,623,0
|
|
20240613,162800,78896190,623,623,623,623,0
|
|
20240613,162700,78896190,623,623,623,623,0
|
|
20240613,162600,78896190,623,623,623,623,0
|
|
20240613,162500,78896190,623,623,623,623,0
|
|
20240613,162400,78896190,623,623,623,623,0
|
|
20240613,162300,78896190,623,623,623,623,0
|
|
20240613,162200,78896190,623,623,623,623,0
|
|
20240613,162100,78896190,623,623,623,623,0
|
|
20240613,162000,78896190,623,623,623,623,0
|
|
20240613,161900,78896190,623,623,623,623,0
|
|
20240613,161800,78896190,623,623,623,623,0
|
|
20240613,161700,78896190,623,623,623,623,0
|
|
20240613,161600,78896190,623,623,623,623,0
|
|
20240613,161500,78896190,623,623,623,623,0
|
|
20240613,161400,78896190,623,623,623,623,0
|
|
20240613,161300,78896190,623,623,623,623,0
|
|
20240613,161200,78896190,623,623,623,623,0
|
|
20240613,161100,78896190,623,623,623,623,0
|
|
20240613,161000,78896190,623,623,623,623,0
|
|
20240613,160900,78896190,623,623,623,623,0
|
|
20240613,160800,78896190,623,623,623,623,0
|
|
20240613,160700,78896190,623,623,623,623,0
|
|
20240613,160600,78896190,623,623,623,623,0
|
|
20240613,160500,78896190,623,623,623,623,2148
|
|
20240613,160400,78896190,623,623,623,623,0
|
|
20240613,160300,78896190,623,623,623,623,0
|
|
20240613,160200,78896190,623,623,623,623,0
|
|
20240613,160100,78896190,623,623,623,623,0
|
|
20240613,160000,78896190,623,623,623,623,0
|
|
20240613,155900,78896190,623,623,623,623,0
|
|
20240613,155800,78896190,623,623,623,623,0
|
|
20240613,155700,78896190,623,623,623,623,0
|
|
20240613,155600,78896190,623,623,623,623,0
|
|
20240613,155500,78896190,623,623,623,623,0
|
|
20240613,155400,78896190,623,623,623,623,0
|
|
20240613,155300,78896190,623,623,623,623,0
|
|
20240613,155200,78896190,623,623,623,623,0
|
|
20240613,155100,78896190,623,623,623,623,0
|
|
20240613,155000,78896190,623,623,623,623,0
|
|
20240613,154900,78896190,623,623,623,623,0
|
|
20240613,154800,78896190,623,623,623,623,0
|
|
20240613,154700,78896190,623,623,623,623,0
|
|
20240613,154600,78896190,623,623,623,623,0
|
|
20240613,154500,78896190,623,623,623,623,0
|
|
20240613,154400,78896190,623,623,623,623,0
|
|
20240613,154300,78896190,623,623,623,623,0
|
|
20240613,154200,78896190,623,623,623,623,0
|
|
20240613,154100,78896190,623,623,623,623,0
|
|
20240613,154000,78896190,623,623,623,623,0
|
|
20240613,153900,78896190,623,623,623,623,0
|
|
20240613,153800,78896190,623,623,623,623,0
|
|
20240613,153700,78896190,623,623,623,623,0
|
|
20240613,153600,78896190,623,623,623,623,0
|
|
20240613,153500,78896190,623,623,623,623,2148
|
|
20240613,153400,78896190,623,623,623,623,0
|
|
20240613,153300,78896190,623,623,623,623,0
|
|
20240613,153200,78896190,623,623,623,623,0
|
|
20240613,153100,78896190,623,623,623,623,0
|
|
20240613,153000,78896190,623,623,623,623,2148
|
|
20240613,152900,77557986,619,619,619,619,0
|
|
20240613,152800,77557986,619,619,619,619,0
|
|
20240613,152700,77557986,619,619,619,619,0
|
|
20240613,152600,77557986,619,619,619,619,0
|
|
20240613,152500,77557986,619,619,619,619,0
|
|
20240613,152400,77557986,619,619,619,619,0
|
|
20240613,152300,77557986,619,619,619,619,0
|
|
20240613,152200,77557986,619,619,619,619,0
|
|
20240613,152100,77557986,619,619,619,619,0
|
|
20240613,152000,77557986,619,619,619,619,0
|
|
20240613,151900,77557986,619,619,619,619,0
|
|
20240613,151800,77557986,619,619,619,619,0
|
|
20240613,151700,77557986,619,619,619,619,0
|
|
20240613,151600,77557986,619,619,619,619,693
|
|
20240613,151500,77129019,619,620,620,619,126
|
|
20240613,151400,77051024,623,623,623,623,0
|
|
20240613,151300,77051024,623,623,623,623,0
|
|
20240613,151200,77051024,623,619,623,619,2
|
|
20240613,151100,77049782,623,620,623,620,52
|
|
20240613,151000,77017499,620,620,620,620,9
|
|
20240613,150900,77011919,620,620,620,620,0
|
|
20240613,150800,77011919,620,620,620,620,0
|
|
20240613,150700,77011919,620,620,620,620,1
|
|
20240613,150600,77011299,623,623,623,623,0
|
|
20240613,150500,77011299,623,623,623,623,0
|
|
20240613,150400,77011299,623,623,623,623,0
|
|
20240613,150300,77011299,623,623,623,623,0
|
|
20240613,150200,77011299,623,623,623,623,0
|
|
20240613,150100,77011299,623,623,623,623,0
|
|
20240613,150000,77011299,623,623,623,623,0
|
|
20240613,145900,77011299,623,623,623,623,0
|
|
20240613,145800,77011299,623,621,623,621,12
|
|
20240613,145700,77003835,620,620,620,620,3361
|
|
20240613,145600,74920015,620,620,620,620,3
|
|
20240613,145500,74918155,619,619,619,619,0
|
|
20240613,145400,74918155,619,619,619,619,0
|
|
20240613,145300,74918155,619,619,619,619,292
|
|
20240613,145200,74737407,619,619,619,619,13
|
|
20240613,145100,74729360,618,618,618,618,0
|
|
20240613,145000,74729360,618,618,618,618,0
|
|
20240613,144900,74729360,618,618,618,618,0
|
|
20240613,144800,74729360,618,618,618,618,0
|
|
20240613,144700,74729360,618,620,620,618,27000
|
|
20240613,144600,58023024,621,621,621,621,0
|
|
20240613,144500,58023024,621,621,621,621,0
|
|
20240613,144400,58023024,621,621,621,621,0
|
|
20240613,144300,58023024,621,621,621,621,0
|
|
20240613,144200,58023024,621,621,621,621,1
|
|
20240613,144100,58022403,620,620,620,620,1
|
|
20240613,144000,58021783,622,622,622,622,0
|
|
20240613,143900,58021783,622,619,622,619,3
|
|
20240613,143800,58019921,620,621,621,620,10000
|
|
20240613,143700,51819363,624,623,624,623,6
|
|
20240613,143600,51815622,620,620,620,620,0
|
|
20240613,143500,51815622,620,620,620,620,0
|
|
20240613,143400,51815622,620,624,625,620,10820
|
|
20240613,143300,45093850,621,621,621,621,0
|
|
20240613,143200,45093850,621,621,621,621,0
|
|
20240613,143100,45093850,621,623,623,621,814
|
|
20240613,143000,44587972,624,624,624,624,818
|
|
20240613,142900,44077540,624,624,624,624,0
|
|
20240613,142800,44077540,624,624,624,624,0
|
|
20240613,142700,44077540,624,624,624,624,0
|
|
20240613,142600,44077540,624,624,624,624,4
|
|
20240613,142500,44075044,624,624,624,624,0
|
|
20240613,142400,44075044,624,624,624,624,0
|
|
20240613,142300,44075044,624,624,624,624,0
|
|
20240613,142200,44075044,624,624,624,624,0
|
|
20240613,142100,44075044,624,624,624,624,0
|
|
20240613,142000,44075044,624,624,624,624,0
|
|
20240613,141900,44075044,624,624,624,624,0
|
|
20240613,141800,44075044,624,624,624,624,0
|
|
20240613,141700,44075044,624,624,624,624,0
|
|
20240613,141600,44075044,624,624,624,624,0
|
|
20240613,141500,44075044,624,624,624,624,0
|
|
20240613,141400,44075044,624,624,624,624,0
|
|
20240613,141300,44075044,624,624,624,624,1
|
|
20240613,141200,44074420,626,626,626,626,0
|
|
20240613,141100,44074420,626,626,626,626,0
|
|
20240613,141000,44074420,626,626,626,626,0
|
|
20240613,140900,44074420,626,626,626,626,0
|
|
20240613,140800,44074420,626,626,626,626,0
|
|
20240613,140700,44074420,626,624,626,624,5
|
|
20240613,140600,44071293,626,626,626,626,0
|
|
20240613,140500,44071293,626,626,626,626,0
|
|
20240613,140400,44071293,626,623,626,623,4
|
|
20240613,140300,44068795,626,626,626,626,0
|
|
20240613,140200,44068795,626,626,626,626,0
|
|
20240613,140100,44068795,626,626,626,626,0
|
|
20240613,140000,44068795,626,626,626,626,0
|
|
20240613,135900,44068795,626,624,626,624,30
|
|
20240613,135800,44050054,623,623,623,623,1
|
|
20240613,135700,44049431,624,624,624,624,0
|
|
20240613,135600,44049431,624,624,624,624,0
|
|
20240613,135500,44049431,624,624,624,624,0
|
|
20240613,135400,44049431,624,624,624,624,88
|
|
20240613,135300,43994519,623,623,623,623,0
|
|
20240613,135200,43994519,623,623,623,623,0
|
|
20240613,135100,43994519,623,623,623,623,0
|
|
20240613,135000,43994519,623,623,623,623,0
|
|
20240613,134900,43994519,623,623,623,623,0
|
|
20240613,134800,43994519,623,623,623,623,0
|
|
20240613,134700,43994519,623,623,623,623,0
|
|
20240613,134600,43994519,623,623,623,623,0
|
|
20240613,134500,43994519,623,623,623,623,0
|
|
20240613,134400,43994519,623,623,623,623,0
|
|
20240613,134300,43994519,623,623,623,623,0
|
|
20240613,134200,43994519,623,623,623,623,0
|
|
20240613,134100,43994519,623,623,623,623,0
|
|
20240613,134000,43994519,623,623,623,623,0
|
|
20240613,133900,43994519,623,623,623,623,0
|
|
20240613,133800,43994519,623,623,623,623,0
|
|
20240613,133700,43994519,623,623,623,623,0
|
|
20240613,133600,43994519,623,622,623,622,322
|
|
20240613,133500,43793916,623,623,623,623,0
|
|
20240613,133400,43793916,623,623,623,623,0
|
|
20240613,133300,43793916,623,622,623,622,5
|
|
20240613,133200,43790802,623,622,623,622,85
|
|
20240613,133100,43737928,621,621,621,621,0
|
|
20240613,133000,43737928,621,621,621,621,0
|
|
20240613,132900,43737928,621,621,621,621,0
|
|
20240613,132800,43737928,621,621,621,621,0
|
|
20240613,132700,43737928,621,621,621,621,0
|
|
20240613,132600,43737928,621,621,621,621,0
|
|
20240613,132500,43737928,621,621,621,621,0
|
|
20240613,132400,43737928,621,621,621,621,764
|
|
20240613,132300,43263484,621,621,621,621,0
|
|
20240613,132200,43263484,621,621,621,621,0
|
|
20240613,132100,43263484,621,621,621,621,0
|
|
20240613,132000,43263484,621,621,621,621,1
|
|
20240613,131900,43262863,621,621,621,621,0
|
|
20240613,131800,43262863,621,621,621,621,0
|
|
20240613,131700,43262863,621,621,621,621,5
|
|
20240613,131600,43259758,621,621,621,621,0
|
|
20240613,131500,43259758,621,621,621,621,0
|
|
20240613,131400,43259758,621,621,621,621,11
|
|
20240613,131300,43252927,621,621,621,621,0
|
|
20240613,131200,43252927,621,621,621,621,0
|
|
20240613,131100,43252927,621,620,621,620,2455
|
|
20240613,131000,41730784,620,620,620,620,8084
|
|
20240613,130900,36718704,621,622,622,621,5175
|
|
20240613,130800,33503198,623,623,623,623,1608
|
|
20240613,130700,32501414,623,623,623,623,6
|
|
20240613,130600,32497676,622,622,622,622,0
|
|
20240613,130500,32497676,622,622,622,622,0
|
|
20240613,130400,32497676,622,622,622,622,0
|
|
20240613,130300,32497676,622,622,622,622,1
|
|
20240613,130200,32497054,623,623,623,623,0
|
|
20240613,130100,32497054,623,623,623,623,0
|
|
20240613,130000,32497054,623,623,623,623,0
|
|
20240613,125900,32497054,623,623,623,623,0
|
|
20240613,125800,32497054,623,623,623,623,2
|
|
20240613,125700,32495808,623,623,623,623,0
|
|
20240613,125600,32495808,623,623,623,623,0
|
|
20240613,125500,32495808,623,623,623,623,0
|
|
20240613,125400,32495808,623,623,623,623,13
|
|
20240613,125300,32487709,623,623,624,623,29
|
|
20240613,125200,32469637,624,624,624,624,0
|
|
20240613,125100,32469637,624,624,624,624,0
|
|
20240613,125000,32469637,624,624,624,624,0
|
|
20240613,124900,32469637,624,624,624,624,0
|
|
20240613,124800,32469637,624,624,624,624,2
|
|
20240613,124700,32468389,626,626,626,626,0
|
|
20240613,124600,32468389,626,626,626,626,0
|
|
20240613,124500,32468389,626,626,626,626,0
|
|
20240613,124400,32468389,626,624,626,624,369
|
|
20240613,124300,32237720,623,623,623,623,0
|
|
20240613,124200,32237720,623,623,623,623,0
|
|
20240613,124100,32237720,623,623,623,623,2
|
|
20240613,124000,32236474,622,622,622,622,0
|
|
20240613,123900,32236474,622,622,622,622,0
|
|
20240613,123800,32236474,622,622,622,622,136
|
|
20240613,123700,32151882,622,623,623,622,1243
|
|
20240613,123600,31378551,624,624,624,624,3
|
|
20240613,123500,31376679,625,625,625,625,0
|
|
20240613,123400,31376679,625,625,625,625,0
|
|
20240613,123300,31376679,625,625,625,625,0
|
|
20240613,123200,31376679,625,625,625,625,0
|
|
20240613,123100,31376679,625,625,625,625,10
|
|
20240613,123000,31370429,623,624,624,623,505
|
|
20240613,122900,31055509,624,624,624,624,18
|
|
20240613,122800,31044277,625,625,625,625,0
|
|
20240613,122700,31044277,625,624,625,624,325
|
|
20240613,122600,30841452,625,624,625,624,7
|
|
20240613,122500,30837078,625,625,625,625,0
|
|
20240613,122400,30837078,625,625,625,625,200
|
|
20240613,122300,30712078,625,625,625,625,2000
|
|
20240613,122200,29462078,625,625,625,625,0
|
|
20240613,122100,29462078,625,625,625,625,1025
|
|
20240613,122000,28821453,625,625,625,625,1000
|
|
20240613,121900,28196453,624,624,624,624,0
|
|
20240613,121800,28196453,624,624,624,624,0
|
|
20240613,121700,28196453,624,624,624,624,0
|
|
20240613,121600,28196453,624,624,624,624,0
|
|
20240613,121500,28196453,624,624,624,624,0
|
|
20240613,121400,28196453,624,624,624,624,399
|
|
20240613,121300,27947477,624,624,624,624,0
|
|
20240613,121200,27947477,624,624,624,624,0
|
|
20240613,121100,27947477,624,624,624,624,0
|
|
20240613,121000,27947477,624,624,624,624,0
|
|
20240613,120900,27947477,624,624,624,624,0
|
|
20240613,120800,27947477,624,624,624,624,0
|
|
20240613,120700,27947477,624,624,624,624,0
|
|
20240613,120600,27947477,624,624,624,624,0
|
|
20240613,120500,27947477,624,624,624,624,0
|
|
20240613,120400,27947477,624,624,624,624,0
|
|
20240613,120300,27947477,624,624,624,624,100
|
|
20240613,120200,27885077,625,625,625,625,0
|
|
20240613,120100,27885077,625,625,625,625,0
|
|
20240613,120000,27885077,625,625,625,625,0
|
|
20240613,115900,27885077,625,625,625,625,1
|
|
20240613,115800,27884452,625,625,625,625,0
|
|
20240613,115700,27884452,625,625,625,625,0
|
|
20240613,115600,27884452,625,625,625,625,0
|
|
20240613,115500,27884452,625,625,625,625,8
|
|
20240613,115400,27879452,625,625,625,625,501
|
|
20240613,115300,27566327,624,624,624,624,0
|
|
20240613,115200,27566327,624,624,624,624,0
|
|
20240613,115100,27566327,624,624,624,624,0
|
|
20240613,115000,27566327,624,624,624,624,0
|
|
20240613,114900,27566327,624,624,624,624,2
|
|
20240613,114800,27565079,625,625,625,625,0
|
|
20240613,114700,27565079,625,625,625,625,0
|
|
20240613,114600,27565079,625,625,625,625,0
|
|
20240613,114500,27565079,625,625,625,625,0
|
|
20240613,114400,27565079,625,625,625,625,0
|
|
20240613,114300,27565079,625,625,625,625,3
|
|
20240613,114200,27563204,625,625,625,625,0
|
|
20240613,114100,27563204,625,625,625,625,0
|
|
20240613,114000,27563204,625,625,625,625,0
|
|
20240613,113900,27563204,625,625,625,625,0
|
|
20240613,113800,27563204,625,625,625,625,0
|
|
20240613,113700,27563204,625,625,625,625,0
|
|
20240613,113600,27563204,625,625,625,625,3049
|
|
20240613,113500,25657579,626,626,626,626,1
|
|
20240613,113400,25656953,625,625,625,625,0
|
|
20240613,113300,25656953,625,625,625,625,0
|
|
20240613,113200,25656953,625,625,625,625,1
|
|
20240613,113100,25656328,626,626,626,626,503
|
|
20240613,113000,25341450,625,625,625,625,0
|
|
20240613,112900,25341450,625,625,625,625,0
|
|
20240613,112800,25341450,625,625,625,625,0
|
|
20240613,112700,25341450,625,625,625,625,0
|
|
20240613,112600,25341450,625,625,625,625,0
|
|
20240613,112500,25341450,625,625,625,625,0
|
|
20240613,112400,25341450,625,625,625,625,0
|
|
20240613,112300,25341450,625,625,625,625,0
|
|
20240613,112200,25341450,625,625,625,625,0
|
|
20240613,112100,25341450,625,625,625,625,0
|
|
20240613,112000,25341450,625,625,625,625,0
|
|
20240613,111900,25341450,625,625,625,625,0
|
|
20240613,111800,25341450,625,625,625,625,0
|
|
20240613,111700,25341450,625,625,625,625,0
|
|
20240613,111600,25341450,625,625,625,625,0
|
|
20240613,111500,25341450,625,625,625,625,0
|
|
20240613,111400,25341450,625,625,625,625,0
|
|
20240613,111300,25341450,625,625,625,625,0
|
|
20240613,111200,25341450,625,625,625,625,0
|
|
20240613,111100,25341450,625,625,625,625,0
|
|
20240613,111000,25341450,625,625,625,625,0
|
|
20240613,110900,25341450,625,625,625,625,470
|
|
20240613,110800,25047700,625,625,625,625,0
|
|
20240613,110700,25047700,625,625,625,625,0
|
|
20240613,110600,25047700,625,627,627,625,101
|
|
20240613,110500,24984375,626,626,626,626,3819
|
|
20240613,110400,22593681,627,627,627,627,4737
|
|
20240613,110300,19623582,628,628,628,628,0
|
|
20240613,110200,19623582,628,628,628,628,0
|
|
20240613,110100,19623582,628,628,628,628,0
|
|
20240613,110000,19623582,628,628,628,628,0
|
|
20240613,105900,19623582,628,628,628,628,0
|
|
20240613,105800,19623582,628,628,628,628,0
|
|
20240613,105700,19623582,628,628,628,628,0
|
|
20240613,105600,19623582,628,628,628,628,0
|
|
20240613,105500,19623582,628,628,628,628,0
|
|
20240613,105400,19623582,628,628,628,628,0
|
|
20240613,105300,19623582,628,628,628,628,0
|
|
20240613,105200,19623582,628,628,628,628,0
|
|
20240613,105100,19623582,628,628,628,628,0
|
|
20240613,105000,19623582,628,628,628,628,0
|
|
20240613,104900,19623582,628,628,628,628,0
|
|
20240613,104800,19623582,628,628,628,628,0
|
|
20240613,104700,19623582,628,628,628,628,18
|
|
20240613,104600,19612278,627,627,627,627,0
|
|
20240613,104500,19612278,627,627,627,627,0
|
|
20240613,104400,19612278,627,627,627,627,0
|
|
20240613,104300,19612278,627,627,627,627,0
|
|
20240613,104200,19612278,627,627,627,627,1
|
|
20240613,104100,19611651,627,627,627,627,1
|
|
20240613,104000,19611024,627,627,627,627,0
|
|
20240613,103900,19611024,627,627,627,627,0
|
|
20240613,103800,19611024,627,627,627,627,0
|
|
20240613,103700,19611024,627,627,627,627,1
|
|
20240613,103600,19610397,627,627,627,627,0
|
|
20240613,103500,19610397,627,627,627,627,0
|
|
20240613,103400,19610397,627,627,627,627,1500
|
|
20240613,103300,18669897,627,627,627,627,0
|
|
20240613,103200,18669897,627,627,627,627,1
|
|
20240613,103100,18669270,628,628,628,628,189
|
|
20240613,103000,18550578,628,628,628,628,0
|
|
20240613,102900,18550578,628,628,628,628,0
|
|
20240613,102800,18550578,628,628,628,628,0
|
|
20240613,102700,18550578,628,628,628,628,0
|
|
20240613,102600,18550578,628,628,628,628,0
|
|
20240613,102500,18550578,628,628,628,628,0
|
|
20240613,102400,18550578,628,628,628,628,0
|
|
20240613,102300,18550578,628,628,628,628,0
|
|
20240613,102200,18550578,628,628,628,628,0
|
|
20240613,102100,18550578,628,628,628,628,0
|
|
20240613,102000,18550578,628,628,628,628,1
|
|
20240613,101900,18549950,627,627,627,627,0
|
|
20240613,101800,18549950,627,627,627,627,0
|
|
20240613,101700,18549950,627,627,627,627,0
|
|
20240613,101600,18549950,627,627,627,627,1
|
|
20240613,101500,18549323,626,626,626,626,0
|
|
20240613,101400,18549323,626,626,626,626,0
|
|
20240613,101300,18549323,626,626,626,626,0
|
|
20240613,101200,18549323,626,626,626,626,0
|
|
20240613,101100,18549323,626,626,626,626,0
|
|
20240613,101000,18549323,626,627,627,626,2
|
|
20240613,100900,18548070,631,627,631,626,2228
|
|
20240613,100800,17152910,626,626,626,626,0
|
|
20240613,100700,17152910,626,626,626,626,0
|
|
20240613,100600,17152910,626,626,626,626,0
|
|
20240613,100500,17152910,626,626,626,626,0
|
|
20240613,100400,17152910,626,628,628,626,1434
|
|
20240613,100300,16254531,628,629,631,628,283
|
|
20240613,100200,16075964,628,628,628,628,900
|
|
20240613,100100,15510764,628,629,629,628,2
|
|
20240613,100000,15509507,628,628,628,628,0
|
|
20240613,095900,15509507,628,628,628,628,0
|
|
20240613,095800,15509507,628,630,630,628,3001
|
|
20240613,095700,13618879,628,629,629,628,35
|
|
20240613,095600,13596865,628,629,629,628,3
|
|
20240613,095500,13594979,628,628,631,628,1502
|
|
20240613,095400,12648407,629,630,630,629,672
|
|
20240613,095300,12225718,629,629,629,629,1
|
|
20240613,095200,12225089,631,629,631,629,1478
|
|
20240613,095100,11294498,629,630,630,629,751
|
|
20240613,095000,10821369,631,631,631,631,528
|
|
20240613,094900,10488201,631,631,631,631,0
|
|
20240613,094800,10488201,631,631,631,631,0
|
|
20240613,094700,10488201,631,631,631,631,0
|
|
20240613,094600,10488201,631,631,631,631,1
|
|
20240613,094500,10487570,631,631,631,631,0
|
|
20240613,094400,10487570,631,631,631,631,10
|
|
20240613,094300,10481260,631,631,631,631,0
|
|
20240613,094200,10481260,631,631,631,631,1
|
|
20240613,094100,10480629,632,632,632,632,1
|
|
20240613,094000,10479997,631,631,631,631,4
|
|
20240613,093900,10477473,630,631,631,630,98
|
|
20240613,093800,10415637,631,631,631,631,0
|
|
20240613,093700,10415637,631,632,632,631,1046
|
|
20240613,093600,9754567,632,632,632,632,5
|
|
20240613,093500,9751407,634,634,634,634,0
|
|
20240613,093400,9751407,634,634,634,634,8
|
|
20240613,093300,9746335,633,632,633,632,210
|
|
20240613,093200,9613412,632,632,632,632,1
|
|
20240613,093100,9612780,633,633,633,633,100
|
|
20240613,093000,9549480,632,632,632,632,0
|
|
20240613,092900,9549480,632,632,632,632,4
|
|
20240613,092800,9546952,631,632,633,631,201
|
|
20240613,092700,9419722,631,631,631,631,0
|
|
20240613,092600,9419722,631,631,631,631,0
|
|
20240613,092500,9419722,631,631,631,631,1
|
|
20240613,092400,9419091,631,631,631,631,1
|
|
20240613,092300,9418460,634,632,634,632,200
|
|
20240613,092200,9291663,634,634,634,634,0
|
|
20240613,092100,9291663,634,634,634,634,0
|
|
20240613,092000,9291663,634,632,634,632,28
|
|
20240613,091900,9273913,634,633,634,632,209
|
|
20240613,091800,9141418,633,633,633,633,0
|
|
20240613,091700,9141418,633,633,636,631,1004
|
|
20240613,091600,8502893,636,634,636,634,3
|
|
20240613,091500,8500988,634,634,634,634,989
|
|
20240613,091400,7873962,634,634,634,634,1000
|
|
20240613,091300,7239962,636,635,636,635,2
|
|
20240613,091200,7238691,634,634,634,634,0
|
|
20240613,091100,7238691,634,639,639,634,4320
|
|
20240613,091000,4488109,639,639,639,639,4
|
|
20240613,090900,4485553,641,640,641,640,931
|
|
20240613,090800,3889682,639,637,639,637,1214
|
|
20240613,090700,3114185,637,635,637,635,1054
|
|
20240613,090600,2442888,634,634,636,634,503
|
|
20240613,090500,2122986,634,633,635,633,1303
|
|
20240613,090400,1295975,633,636,636,633,117
|
|
20240613,090300,1221614,637,633,637,633,467
|
|
20240613,090200,925973,632,632,632,632,252
|
|
20240613,090100,766709,631,631,631,631,1
|
|
20240613,090000,766078,630,630,630,628,1216
|