576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183300,45831130,621,621,621,621,1000
|
|
20240614,183200,45831130,621,621,621,621,0
|
|
20240614,183100,45831130,621,621,621,621,0
|
|
20240614,183000,45831130,621,621,621,621,0
|
|
20240614,182900,45831130,621,621,621,621,0
|
|
20240614,182800,45831130,621,621,621,621,0
|
|
20240614,182700,45831130,621,621,621,621,0
|
|
20240614,182600,45831130,621,621,621,621,0
|
|
20240614,182500,45831130,621,621,621,621,0
|
|
20240614,182400,45831130,621,621,621,621,0
|
|
20240614,182300,45831130,621,621,621,621,0
|
|
20240614,182200,45831130,621,621,621,621,0
|
|
20240614,182100,45831130,621,621,621,621,0
|
|
20240614,182000,45831130,621,621,621,621,0
|
|
20240614,181900,45831130,621,621,621,621,0
|
|
20240614,181800,45831130,621,621,621,621,0
|
|
20240614,181700,45831130,621,621,621,621,0
|
|
20240614,181600,45831130,621,621,621,621,0
|
|
20240614,181500,45831130,621,621,621,621,0
|
|
20240614,181400,45831130,621,621,621,621,0
|
|
20240614,181300,45831130,621,621,621,621,0
|
|
20240614,181200,45831130,621,621,621,621,0
|
|
20240614,181100,45831130,621,621,621,621,0
|
|
20240614,181000,45831130,621,621,621,621,0
|
|
20240614,180900,45831130,621,621,621,621,0
|
|
20240614,180800,45831130,621,621,621,621,0
|
|
20240614,180700,45831130,621,621,621,621,0
|
|
20240614,180600,45831130,621,621,621,621,0
|
|
20240614,180500,45831130,621,621,621,621,0
|
|
20240614,180400,45831130,621,621,621,621,0
|
|
20240614,180300,45831130,621,621,621,621,1000
|
|
20240614,180200,45831130,621,621,621,621,0
|
|
20240614,180100,45831130,621,621,621,621,0
|
|
20240614,180000,45831130,621,621,621,621,0
|
|
20240614,175900,45831130,621,621,621,621,0
|
|
20240614,175800,45831130,621,621,621,621,0
|
|
20240614,175700,45831130,621,621,621,621,0
|
|
20240614,175600,45831130,621,621,621,621,0
|
|
20240614,175500,45831130,621,621,621,621,0
|
|
20240614,175400,45831130,621,621,621,621,0
|
|
20240614,175300,45831130,621,621,621,621,0
|
|
20240614,175200,45831130,621,621,621,621,0
|
|
20240614,175100,45831130,621,621,621,621,0
|
|
20240614,175000,45831130,621,621,621,621,0
|
|
20240614,174900,45831130,621,621,621,621,0
|
|
20240614,174800,45831130,621,621,621,621,0
|
|
20240614,174700,45831130,621,621,621,621,0
|
|
20240614,174600,45831130,621,621,621,621,0
|
|
20240614,174500,45831130,621,621,621,621,0
|
|
20240614,174400,45831130,621,621,621,621,0
|
|
20240614,174300,45831130,621,621,621,621,0
|
|
20240614,174200,45831130,621,621,621,621,0
|
|
20240614,174100,45831130,621,621,621,621,0
|
|
20240614,174000,45831130,621,621,621,621,0
|
|
20240614,173900,45831130,621,621,621,621,0
|
|
20240614,173800,45831130,621,621,621,621,0
|
|
20240614,173700,45831130,621,621,621,621,0
|
|
20240614,173600,45831130,621,621,621,621,0
|
|
20240614,173500,45831130,621,621,621,621,0
|
|
20240614,173400,45831130,621,621,621,621,0
|
|
20240614,173300,45831130,621,621,621,621,1000
|
|
20240614,173200,45831130,621,621,621,621,0
|
|
20240614,173100,45831130,621,621,621,621,0
|
|
20240614,173000,45831130,621,621,621,621,0
|
|
20240614,172900,45831130,621,621,621,621,0
|
|
20240614,172800,45831130,621,621,621,621,0
|
|
20240614,172700,45831130,621,621,621,621,0
|
|
20240614,172600,45831130,621,621,621,621,0
|
|
20240614,172500,45831130,621,621,621,621,0
|
|
20240614,172400,45831130,621,621,621,621,0
|
|
20240614,172300,45831130,621,621,621,621,0
|
|
20240614,172200,45831130,621,621,621,621,0
|
|
20240614,172100,45831130,621,621,621,621,0
|
|
20240614,172000,45831130,621,621,621,621,0
|
|
20240614,171900,45831130,621,621,621,621,0
|
|
20240614,171800,45831130,621,621,621,621,0
|
|
20240614,171700,45831130,621,621,621,621,0
|
|
20240614,171600,45831130,621,621,621,621,0
|
|
20240614,171500,45831130,621,621,621,621,0
|
|
20240614,171400,45831130,621,621,621,621,0
|
|
20240614,171300,45831130,621,621,621,621,0
|
|
20240614,171200,45831130,621,621,621,621,0
|
|
20240614,171100,45831130,621,621,621,621,0
|
|
20240614,171000,45831130,621,621,621,621,0
|
|
20240614,170900,45831130,621,621,621,621,0
|
|
20240614,170800,45831130,621,621,621,621,0
|
|
20240614,170700,45831130,621,621,621,621,0
|
|
20240614,170600,45831130,621,621,621,621,0
|
|
20240614,170500,45831130,621,621,621,621,0
|
|
20240614,170400,45831130,621,621,621,621,0
|
|
20240614,170300,45831130,621,621,621,621,1000
|
|
20240614,170200,45831130,621,621,621,621,0
|
|
20240614,170100,45831130,621,621,621,621,0
|
|
20240614,170000,45831130,621,621,621,621,0
|
|
20240614,165900,45831130,621,621,621,621,0
|
|
20240614,165800,45831130,621,621,621,621,0
|
|
20240614,165700,45831130,621,621,621,621,0
|
|
20240614,165600,45831130,621,621,621,621,0
|
|
20240614,165500,45831130,621,621,621,621,0
|
|
20240614,165400,45831130,621,621,621,621,0
|
|
20240614,165300,45831130,621,621,621,621,0
|
|
20240614,165200,45831130,621,621,621,621,0
|
|
20240614,165100,45831130,621,621,621,621,0
|
|
20240614,165000,45831130,621,621,621,621,0
|
|
20240614,164900,45831130,621,621,621,621,0
|
|
20240614,164800,45831130,621,621,621,621,0
|
|
20240614,164700,45831130,621,621,621,621,0
|
|
20240614,164600,45831130,621,621,621,621,0
|
|
20240614,164500,45831130,621,621,621,621,0
|
|
20240614,164400,45831130,621,621,621,621,0
|
|
20240614,164300,45831130,621,621,621,621,0
|
|
20240614,164200,45831130,621,621,621,621,0
|
|
20240614,164100,45831130,621,621,621,621,0
|
|
20240614,164000,45831130,621,621,621,621,0
|
|
20240614,163900,45831130,621,621,621,621,0
|
|
20240614,163800,45831130,621,621,621,621,0
|
|
20240614,163700,45831130,621,621,621,621,0
|
|
20240614,163600,45831130,621,621,621,621,0
|
|
20240614,163500,45831130,621,621,621,621,0
|
|
20240614,163400,45831130,621,621,621,621,0
|
|
20240614,163300,45831130,621,621,621,621,1000
|
|
20240614,163200,45831130,621,621,621,621,0
|
|
20240614,163100,45831130,621,621,621,621,0
|
|
20240614,163000,45831130,621,621,621,621,0
|
|
20240614,162900,45831130,621,621,621,621,0
|
|
20240614,162800,45831130,621,621,621,621,0
|
|
20240614,162700,45831130,621,621,621,621,0
|
|
20240614,162600,45831130,621,621,621,621,0
|
|
20240614,162500,45831130,621,621,621,621,0
|
|
20240614,162400,45831130,621,621,621,621,0
|
|
20240614,162300,45831130,621,621,621,621,0
|
|
20240614,162200,45831130,621,621,621,621,0
|
|
20240614,162100,45831130,621,621,621,621,0
|
|
20240614,162000,45831130,621,621,621,621,0
|
|
20240614,161900,45831130,621,621,621,621,0
|
|
20240614,161800,45831130,621,621,621,621,0
|
|
20240614,161700,45831130,621,621,621,621,0
|
|
20240614,161600,45831130,621,621,621,621,0
|
|
20240614,161500,45831130,621,621,621,621,0
|
|
20240614,161400,45831130,621,621,621,621,0
|
|
20240614,161300,45831130,621,621,621,621,0
|
|
20240614,161200,45831130,621,621,621,621,0
|
|
20240614,161100,45831130,621,621,621,621,0
|
|
20240614,161000,45831130,621,621,621,621,0
|
|
20240614,160900,45831130,621,621,621,621,0
|
|
20240614,160800,45831130,621,621,621,621,0
|
|
20240614,160700,45831130,621,621,621,621,0
|
|
20240614,160600,45831130,621,621,621,621,0
|
|
20240614,160500,45831130,621,621,621,621,0
|
|
20240614,160400,45831130,621,621,621,621,0
|
|
20240614,160300,45831130,621,621,621,621,1000
|
|
20240614,160200,45831130,621,621,621,621,0
|
|
20240614,160100,45831130,621,621,621,621,0
|
|
20240614,160000,45831130,621,621,621,621,0
|
|
20240614,155900,45831130,621,621,621,621,0
|
|
20240614,155800,45831130,621,621,621,621,0
|
|
20240614,155700,45831130,621,621,621,621,0
|
|
20240614,155600,45831130,621,621,621,621,0
|
|
20240614,155500,45831130,621,621,621,621,0
|
|
20240614,155400,45831130,621,621,621,621,0
|
|
20240614,155300,45831130,621,621,621,621,0
|
|
20240614,155200,45831130,621,621,621,621,0
|
|
20240614,155100,45831130,621,621,621,621,0
|
|
20240614,155000,45831130,621,621,621,621,0
|
|
20240614,154900,45831130,621,621,621,621,0
|
|
20240614,154800,45831130,621,621,621,621,0
|
|
20240614,154700,45831130,621,621,621,621,0
|
|
20240614,154600,45831130,621,621,621,621,0
|
|
20240614,154500,45831130,621,621,621,621,0
|
|
20240614,154400,45831130,621,621,621,621,0
|
|
20240614,154300,45831130,621,621,621,621,0
|
|
20240614,154200,45831130,621,621,621,621,0
|
|
20240614,154100,45831130,621,621,621,621,0
|
|
20240614,154000,45831130,621,621,621,621,0
|
|
20240614,153900,45831130,621,621,621,621,0
|
|
20240614,153800,45831130,621,621,621,621,0
|
|
20240614,153700,45831130,621,621,621,621,0
|
|
20240614,153600,45831130,621,621,621,621,0
|
|
20240614,153500,45831130,621,621,621,621,0
|
|
20240614,153400,45831130,621,621,621,621,0
|
|
20240614,153300,45831130,621,621,621,621,1000
|
|
20240614,153200,45831130,621,621,621,621,0
|
|
20240614,153100,45831130,621,621,621,621,0
|
|
20240614,153000,45831130,621,621,621,621,1000
|
|
20240614,152900,45210130,618,618,618,618,0
|
|
20240614,152800,45210130,618,618,618,618,0
|
|
20240614,152700,45210130,618,618,618,618,0
|
|
20240614,152600,45210130,618,618,618,618,0
|
|
20240614,152500,45210130,618,618,618,618,0
|
|
20240614,152400,45210130,618,618,618,618,0
|
|
20240614,152300,45210130,618,618,618,618,0
|
|
20240614,152200,45210130,618,618,618,618,0
|
|
20240614,152100,45210130,618,618,618,618,0
|
|
20240614,152000,45210130,618,618,618,618,0
|
|
20240614,151900,45210130,618,621,621,618,141
|
|
20240614,151800,45122967,620,620,620,620,2358
|
|
20240614,151700,43661007,620,620,620,620,0
|
|
20240614,151600,43661007,620,615,620,615,13
|
|
20240614,151500,43652962,616,616,616,616,2
|
|
20240614,151400,43651730,620,620,620,620,0
|
|
20240614,151300,43651730,620,619,620,619,2
|
|
20240614,151200,43650491,619,619,619,619,1
|
|
20240614,151100,43649872,618,615,618,614,2651
|
|
20240614,151000,42020830,620,617,620,617,44
|
|
20240614,150900,41993595,616,616,616,616,1
|
|
20240614,150800,41992979,620,620,620,620,0
|
|
20240614,150700,41992979,620,620,620,620,0
|
|
20240614,150600,41992979,620,620,620,620,0
|
|
20240614,150500,41992979,620,620,620,620,0
|
|
20240614,150400,41992979,620,620,620,620,0
|
|
20240614,150300,41992979,620,620,620,620,0
|
|
20240614,150200,41992979,620,620,620,620,0
|
|
20240614,150100,41992979,620,616,620,616,500
|
|
20240614,150000,41683026,619,619,619,619,0
|
|
20240614,145900,41683026,619,619,619,619,0
|
|
20240614,145800,41683026,619,619,619,619,0
|
|
20240614,145700,41683026,619,617,619,617,3
|
|
20240614,145600,41681172,615,616,616,615,124
|
|
20240614,145500,41604908,615,615,615,615,0
|
|
20240614,145400,41604908,615,615,615,615,0
|
|
20240614,145300,41604908,615,615,615,615,0
|
|
20240614,145200,41604908,615,615,615,615,1
|
|
20240614,145100,41604293,620,620,620,620,0
|
|
20240614,145000,41604293,620,620,620,620,0
|
|
20240614,144900,41604293,620,616,620,616,5
|
|
20240614,144800,41601203,615,615,615,615,0
|
|
20240614,144700,41601203,615,615,615,615,0
|
|
20240614,144600,41601203,615,615,615,615,0
|
|
20240614,144500,41601203,615,615,615,615,0
|
|
20240614,144400,41601203,615,615,615,615,0
|
|
20240614,144300,41601203,615,615,620,615,126
|
|
20240614,144200,41523698,620,620,620,620,0
|
|
20240614,144100,41523698,620,616,620,616,5
|
|
20240614,144000,41520608,615,615,615,615,0
|
|
20240614,143900,41520608,615,615,615,615,0
|
|
20240614,143800,41520608,615,616,616,615,3690
|
|
20240614,143700,39250397,620,620,620,620,0
|
|
20240614,143600,39250397,620,620,620,620,0
|
|
20240614,143500,39250397,620,620,620,620,0
|
|
20240614,143400,39250397,620,616,620,616,156
|
|
20240614,143300,39154284,616,616,616,616,0
|
|
20240614,143200,39154284,616,616,616,616,0
|
|
20240614,143100,39154284,616,616,616,616,0
|
|
20240614,143000,39154284,616,616,616,616,120
|
|
20240614,142900,39080364,616,616,616,616,0
|
|
20240614,142800,39080364,616,616,616,616,0
|
|
20240614,142700,39080364,616,616,616,616,0
|
|
20240614,142600,39080364,616,616,616,616,0
|
|
20240614,142500,39080364,616,616,616,616,0
|
|
20240614,142400,39080364,616,616,616,616,0
|
|
20240614,142300,39080364,616,616,616,616,0
|
|
20240614,142200,39080364,616,616,616,616,0
|
|
20240614,142100,39080364,616,616,616,616,0
|
|
20240614,142000,39080364,616,616,616,616,0
|
|
20240614,141900,39080364,616,616,616,616,0
|
|
20240614,141800,39080364,616,616,616,616,1
|
|
20240614,141700,39079748,616,616,616,616,120
|
|
20240614,141600,39005828,617,617,617,617,0
|
|
20240614,141500,39005828,617,617,617,617,0
|
|
20240614,141400,39005828,617,617,617,617,0
|
|
20240614,141300,39005828,617,617,617,617,1
|
|
20240614,141200,39005211,616,616,616,616,1
|
|
20240614,141100,39004595,617,617,617,617,0
|
|
20240614,141000,39004595,617,617,617,617,1
|
|
20240614,140900,39003978,620,620,620,620,0
|
|
20240614,140800,39003978,620,620,620,620,0
|
|
20240614,140700,39003978,620,620,620,620,0
|
|
20240614,140600,39003978,620,620,620,620,0
|
|
20240614,140500,39003978,620,618,620,618,638
|
|
20240614,140400,38608420,616,618,620,616,124
|
|
20240614,140300,38532024,618,617,619,617,4
|
|
20240614,140200,38529552,616,616,616,616,0
|
|
20240614,140100,38529552,616,616,616,616,0
|
|
20240614,140000,38529552,616,616,616,616,0
|
|
20240614,135900,38529552,616,616,616,616,0
|
|
20240614,135800,38529552,616,616,616,616,2
|
|
20240614,135700,38528320,616,617,617,616,2000
|
|
20240614,135600,37295766,619,619,619,619,1
|
|
20240614,135500,37295147,619,619,619,619,1
|
|
20240614,135400,37294528,619,619,619,619,1
|
|
20240614,135300,37293909,620,620,620,620,0
|
|
20240614,135200,37293909,620,619,620,619,2
|
|
20240614,135100,37292670,617,617,617,617,120
|
|
20240614,135000,37218630,620,620,620,620,0
|
|
20240614,134900,37218630,620,620,620,620,0
|
|
20240614,134800,37218630,620,620,620,620,0
|
|
20240614,134700,37218630,620,619,620,619,3
|
|
20240614,134600,37216771,620,620,620,620,0
|
|
20240614,134500,37216771,620,620,620,620,0
|
|
20240614,134400,37216771,620,620,620,620,0
|
|
20240614,134300,37216771,620,619,620,619,87
|
|
20240614,134200,37162916,619,619,619,619,0
|
|
20240614,134100,37162916,619,618,619,618,3
|
|
20240614,134000,37161060,616,616,616,616,0
|
|
20240614,133900,37161060,616,616,616,616,0
|
|
20240614,133800,37161060,616,617,617,616,120
|
|
20240614,133700,37087054,619,618,619,618,21
|
|
20240614,133600,37074071,619,619,619,619,0
|
|
20240614,133500,37074071,619,619,619,619,0
|
|
20240614,133400,37074071,619,619,619,619,0
|
|
20240614,133300,37074071,619,619,619,619,10
|
|
20240614,133200,37067881,619,618,619,618,3
|
|
20240614,133100,37066025,616,616,616,616,0
|
|
20240614,133000,37066025,616,616,616,616,0
|
|
20240614,132900,37066025,616,616,616,616,0
|
|
20240614,132800,37066025,616,616,616,616,0
|
|
20240614,132700,37066025,616,616,616,616,0
|
|
20240614,132600,37066025,616,616,616,616,0
|
|
20240614,132500,37066025,616,616,616,616,120
|
|
20240614,132400,36992105,620,620,620,620,0
|
|
20240614,132300,36992105,620,620,620,620,0
|
|
20240614,132200,36992105,620,620,620,620,0
|
|
20240614,132100,36992105,620,620,620,620,0
|
|
20240614,132000,36992105,620,620,620,620,0
|
|
20240614,131900,36992105,620,620,620,620,0
|
|
20240614,131800,36992105,620,620,620,620,0
|
|
20240614,131700,36992105,620,618,620,618,128
|
|
20240614,131600,36912747,620,620,620,620,0
|
|
20240614,131500,36912747,620,618,620,618,3
|
|
20240614,131400,36910889,620,620,620,620,0
|
|
20240614,131300,36910889,620,617,620,617,6
|
|
20240614,131200,36907175,616,616,616,616,121
|
|
20240614,131100,36832639,620,620,620,620,0
|
|
20240614,131000,36832639,620,620,620,620,0
|
|
20240614,130900,36832639,620,618,620,618,485
|
|
20240614,130800,36531941,620,618,620,618,323
|
|
20240614,130700,36331710,619,618,619,618,730
|
|
20240614,130600,35880141,617,617,617,617,0
|
|
20240614,130500,35880141,617,617,617,617,0
|
|
20240614,130400,35880141,617,617,617,617,0
|
|
20240614,130300,35880141,617,617,617,617,0
|
|
20240614,130200,35880141,617,617,617,617,0
|
|
20240614,130100,35880141,617,617,617,617,1
|
|
20240614,130000,35879524,616,616,616,616,0
|
|
20240614,125900,35879524,616,616,616,616,120
|
|
20240614,125800,35805604,617,617,617,617,0
|
|
20240614,125700,35805604,617,617,617,617,0
|
|
20240614,125600,35805604,617,617,617,617,200
|
|
20240614,125500,35682204,617,617,617,617,1
|
|
20240614,125400,35681587,616,616,616,616,0
|
|
20240614,125300,35681587,616,616,616,616,0
|
|
20240614,125200,35681587,616,616,616,616,1
|
|
20240614,125100,35680971,617,617,617,617,0
|
|
20240614,125000,35680971,617,617,617,617,0
|
|
20240614,124900,35680971,617,617,617,617,0
|
|
20240614,124800,35680971,617,617,617,617,1
|
|
20240614,124700,35680354,616,616,616,616,0
|
|
20240614,124600,35680354,616,617,617,616,120
|
|
20240614,124500,35606402,617,617,617,617,0
|
|
20240614,124400,35606402,617,617,617,617,0
|
|
20240614,124300,35606402,617,617,617,617,0
|
|
20240614,124200,35606402,617,617,617,617,1
|
|
20240614,124100,35605785,616,616,616,616,0
|
|
20240614,124000,35605785,616,616,616,616,0
|
|
20240614,123900,35605785,616,618,618,616,5000
|
|
20240614,123800,32525148,617,617,617,617,0
|
|
20240614,123700,32525148,617,617,617,617,0
|
|
20240614,123600,32525148,617,617,617,617,0
|
|
20240614,123500,32525148,617,617,617,617,0
|
|
20240614,123400,32525148,617,617,617,617,0
|
|
20240614,123300,32525148,617,618,618,617,120
|
|
20240614,123200,32451082,618,618,618,618,1
|
|
20240614,123100,32450464,619,619,619,619,0
|
|
20240614,123000,32450464,619,619,619,619,0
|
|
20240614,122900,32450464,619,619,619,619,0
|
|
20240614,122800,32450464,619,619,619,619,0
|
|
20240614,122700,32450464,619,619,619,619,50
|
|
20240614,122600,32419514,619,618,619,618,144
|
|
20240614,122500,32330512,617,617,617,617,334
|
|
20240614,122400,32124434,617,617,617,617,0
|
|
20240614,122300,32124434,617,617,617,617,300
|
|
20240614,122200,31939334,617,617,617,617,500
|
|
20240614,122100,31630834,617,617,617,617,0
|
|
20240614,122000,31630834,617,617,617,617,120
|
|
20240614,121900,31556794,617,617,617,617,0
|
|
20240614,121800,31556794,617,617,617,617,0
|
|
20240614,121700,31556794,617,617,617,617,1
|
|
20240614,121600,31556177,617,618,618,617,559
|
|
20240614,121500,31210716,618,618,618,618,0
|
|
20240614,121400,31210716,618,618,618,618,1
|
|
20240614,121300,31210098,617,617,617,617,0
|
|
20240614,121200,31210098,617,617,617,617,0
|
|
20240614,121100,31210098,617,617,617,617,0
|
|
20240614,121000,31210098,617,617,617,617,0
|
|
20240614,120900,31210098,617,617,617,617,0
|
|
20240614,120800,31210098,617,617,617,617,0
|
|
20240614,120700,31210098,617,617,617,617,120
|
|
20240614,120600,31136058,617,617,617,617,0
|
|
20240614,120500,31136058,617,617,617,617,0
|
|
20240614,120400,31136058,617,617,617,617,0
|
|
20240614,120300,31136058,617,617,617,617,0
|
|
20240614,120200,31136058,617,617,617,617,0
|
|
20240614,120100,31136058,617,617,617,617,1
|
|
20240614,120000,31135441,616,616,616,616,0
|
|
20240614,115900,31135441,616,616,616,616,0
|
|
20240614,115800,31135441,616,616,616,616,0
|
|
20240614,115700,31135441,616,616,616,616,0
|
|
20240614,115600,31135441,616,616,616,616,0
|
|
20240614,115500,31135441,616,616,616,616,0
|
|
20240614,115400,31135441,616,618,618,616,120
|
|
20240614,115300,31061411,618,618,618,618,1
|
|
20240614,115200,31060793,618,618,618,618,15
|
|
20240614,115100,31051523,618,618,618,618,0
|
|
20240614,115000,31051523,618,618,618,618,1
|
|
20240614,114900,31050905,620,620,620,620,0
|
|
20240614,114800,31050905,620,619,620,619,49
|
|
20240614,114700,31020526,620,620,620,620,0
|
|
20240614,114600,31020526,620,620,620,620,0
|
|
20240614,114500,31020526,620,620,620,620,0
|
|
20240614,114400,31020526,620,620,620,620,0
|
|
20240614,114300,31020526,620,620,620,620,0
|
|
20240614,114200,31020526,620,619,620,619,100
|
|
20240614,114100,30958528,617,618,618,617,120
|
|
20240614,114000,30884483,617,617,617,617,0
|
|
20240614,113900,30884483,617,617,617,617,0
|
|
20240614,113800,30884483,617,617,617,617,0
|
|
20240614,113700,30884483,617,617,617,617,0
|
|
20240614,113600,30884483,617,617,617,617,1
|
|
20240614,113500,30883866,616,616,616,616,0
|
|
20240614,113400,30883866,616,616,616,616,0
|
|
20240614,113300,30883866,616,616,616,616,0
|
|
20240614,113200,30883866,616,616,616,616,0
|
|
20240614,113100,30883866,616,616,616,616,0
|
|
20240614,113000,30883866,616,616,616,616,0
|
|
20240614,112900,30883866,616,616,616,616,0
|
|
20240614,112800,30883866,616,616,616,616,120
|
|
20240614,112700,30809946,620,620,620,620,0
|
|
20240614,112600,30809946,620,617,620,617,5
|
|
20240614,112500,30806852,616,616,616,616,0
|
|
20240614,112400,30806852,616,616,616,616,0
|
|
20240614,112300,30806852,616,616,616,616,0
|
|
20240614,112200,30806852,616,616,616,616,0
|
|
20240614,112100,30806852,616,616,616,616,1
|
|
20240614,112000,30806236,620,617,620,617,15
|
|
20240614,111900,30796957,616,616,616,616,0
|
|
20240614,111800,30796957,616,616,616,616,0
|
|
20240614,111700,30796957,616,616,616,616,100
|
|
20240614,111600,30735357,616,616,616,616,0
|
|
20240614,111500,30735357,616,616,616,616,121
|
|
20240614,111400,30660821,617,617,617,617,0
|
|
20240614,111300,30660821,617,617,617,617,0
|
|
20240614,111200,30660821,617,617,617,617,200
|
|
20240614,111100,30537421,616,616,616,616,0
|
|
20240614,111000,30537421,616,616,616,616,0
|
|
20240614,110900,30537421,616,616,616,616,0
|
|
20240614,110800,30537421,616,616,616,616,0
|
|
20240614,110700,30537421,616,616,616,616,0
|
|
20240614,110600,30537421,616,616,616,616,0
|
|
20240614,110500,30537421,616,616,616,616,0
|
|
20240614,110400,30537421,616,616,616,616,0
|
|
20240614,110300,30537421,616,616,616,616,0
|
|
20240614,110200,30537421,616,617,617,616,120
|
|
20240614,110100,30463478,619,619,619,619,1
|
|
20240614,110000,30462859,617,617,617,617,0
|
|
20240614,105900,30462859,617,617,617,617,16
|
|
20240614,105800,30452987,618,618,618,618,0
|
|
20240614,105700,30452987,618,618,618,618,0
|
|
20240614,105600,30452987,618,618,618,618,3
|
|
20240614,105500,30451133,618,618,618,618,1
|
|
20240614,105400,30450515,614,614,614,614,0
|
|
20240614,105300,30450515,614,614,614,614,0
|
|
20240614,105200,30450515,614,614,614,614,0
|
|
20240614,105100,30450515,614,614,614,614,0
|
|
20240614,105000,30450515,614,614,614,614,0
|
|
20240614,104900,30450515,614,616,617,614,1740
|
|
20240614,104800,29377296,614,614,614,614,20
|
|
20240614,104700,29365016,614,614,614,614,0
|
|
20240614,104600,29365016,614,614,614,614,0
|
|
20240614,104500,29365016,614,614,614,614,0
|
|
20240614,104400,29365016,614,614,614,614,39
|
|
20240614,104300,29341070,615,615,615,615,38
|
|
20240614,104200,29317700,615,615,615,615,0
|
|
20240614,104100,29317700,615,615,615,615,0
|
|
20240614,104000,29317700,615,615,615,615,0
|
|
20240614,103900,29317700,615,615,615,614,963
|
|
20240614,103800,28726238,616,616,616,616,5
|
|
20240614,103700,28723158,617,616,617,616,2
|
|
20240614,103600,28721925,614,614,614,614,0
|
|
20240614,103500,28721925,614,614,614,614,5
|
|
20240614,103400,28718855,614,614,614,614,0
|
|
20240614,103300,28718855,614,614,614,614,0
|
|
20240614,103200,28718855,614,614,614,614,0
|
|
20240614,103100,28718855,614,614,614,614,0
|
|
20240614,103000,28718855,614,616,616,614,999
|
|
20240614,102900,28105467,616,618,618,616,5
|
|
20240614,102800,28102383,618,616,620,616,12
|
|
20240614,102700,28094979,615,615,615,615,0
|
|
20240614,102600,28094979,615,616,623,612,18578
|
|
20240614,102500,16684103,616,616,616,616,1
|
|
20240614,102400,16683487,617,617,617,617,0
|
|
20240614,102300,16683487,617,617,617,617,0
|
|
20240614,102200,16683487,617,617,617,617,0
|
|
20240614,102100,16683487,617,617,617,617,0
|
|
20240614,102000,16683487,617,617,617,617,0
|
|
20240614,101900,16683487,617,617,617,617,128
|
|
20240614,101800,16604511,617,617,617,617,0
|
|
20240614,101700,16604511,617,615,617,615,3162
|
|
20240614,101600,14659557,617,617,617,617,0
|
|
20240614,101500,14659557,617,616,617,615,2118
|
|
20240614,101400,13356747,619,619,619,619,0
|
|
20240614,101300,13356747,619,618,619,618,100
|
|
20240614,101200,13294848,616,616,616,616,0
|
|
20240614,101100,13294848,616,616,616,616,1000
|
|
20240614,101000,12678848,620,619,620,617,1162
|
|
20240614,100900,11961405,622,622,622,622,0
|
|
20240614,100800,11961405,622,622,622,622,0
|
|
20240614,100700,11961405,622,622,622,622,0
|
|
20240614,100600,11961405,622,621,622,621,600
|
|
20240614,100500,11588206,618,618,618,618,0
|
|
20240614,100400,11588206,618,619,619,618,6000
|
|
20240614,100300,7878212,619,619,619,619,201
|
|
20240614,100200,7753793,619,619,619,619,115
|
|
20240614,100100,7682608,621,621,621,621,1
|
|
20240614,100000,7681987,622,621,622,621,100
|
|
20240614,095900,7619848,621,621,621,621,1
|
|
20240614,095800,7619227,622,622,622,622,0
|
|
20240614,095700,7619227,622,622,622,622,0
|
|
20240614,095600,7619227,622,622,622,622,0
|
|
20240614,095500,7619227,622,622,622,622,0
|
|
20240614,095400,7619227,622,622,622,622,0
|
|
20240614,095300,7619227,622,622,622,622,0
|
|
20240614,095200,7619227,622,622,622,622,0
|
|
20240614,095100,7619227,622,620,622,620,740
|
|
20240614,095000,7160424,620,620,620,620,1
|
|
20240614,094900,7159804,620,620,620,620,10
|
|
20240614,094800,7153604,619,619,619,619,0
|
|
20240614,094700,7153604,619,619,619,619,0
|
|
20240614,094600,7153604,619,619,619,619,0
|
|
20240614,094500,7153604,619,619,619,619,115
|
|
20240614,094400,7082419,620,620,620,620,0
|
|
20240614,094300,7082419,620,620,620,620,201
|
|
20240614,094200,6957799,620,620,620,620,0
|
|
20240614,094100,6957799,620,620,620,620,50
|
|
20240614,094000,6926799,620,620,620,620,2
|
|
20240614,093900,6925559,620,620,620,620,0
|
|
20240614,093800,6925559,620,621,621,620,1130
|
|
20240614,093700,6224942,621,621,621,621,73
|
|
20240614,093600,6179609,621,621,621,621,10
|
|
20240614,093500,6173399,618,618,618,618,0
|
|
20240614,093400,6173399,618,618,618,618,0
|
|
20240614,093300,6173399,618,618,618,618,0
|
|
20240614,093200,6173399,618,618,618,618,0
|
|
20240614,093100,6173399,618,618,618,618,0
|
|
20240614,093000,6173399,618,618,618,618,0
|
|
20240614,092900,6173399,618,618,618,618,0
|
|
20240614,092800,6173399,618,618,618,618,365
|
|
20240614,092700,5947829,618,618,618,618,0
|
|
20240614,092600,5947829,618,618,618,618,0
|
|
20240614,092500,5947829,618,618,618,618,0
|
|
20240614,092400,5947829,618,618,618,618,0
|
|
20240614,092300,5947829,618,618,618,618,0
|
|
20240614,092200,5947829,618,618,618,618,149
|
|
20240614,092100,5855747,619,618,619,618,101
|
|
20240614,092000,5793328,618,618,618,618,0
|
|
20240614,091900,5793328,618,618,618,618,0
|
|
20240614,091800,5793328,618,618,618,618,0
|
|
20240614,091700,5793328,618,618,618,618,0
|
|
20240614,091600,5793328,618,618,618,618,0
|
|
20240614,091500,5793328,618,618,618,618,0
|
|
20240614,091400,5793328,618,618,618,618,0
|
|
20240614,091300,5793328,618,618,618,618,0
|
|
20240614,091200,5793328,618,618,618,618,13
|
|
20240614,091100,5785294,618,621,621,618,8817
|
|
20240614,091000,318748,620,620,620,620,0
|
|
20240614,090900,318748,620,620,620,620,0
|
|
20240614,090800,318748,620,620,620,620,0
|
|
20240614,090700,318748,620,621,621,620,69
|
|
20240614,090600,275967,621,621,621,621,26
|
|
20240614,090500,259821,625,625,625,625,0
|
|
20240614,090400,259821,625,625,625,625,0
|
|
20240614,090300,259821,625,625,625,625,0
|
|
20240614,090200,259821,625,625,625,625,0
|
|
20240614,090100,259821,625,625,625,625,0
|
|
20240614,090000,259821,625,620,625,620,323
|