578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183500,92306626,630,630,630,630,3159
|
|
20240617,183400,92306626,630,630,630,630,0
|
|
20240617,183300,92306626,630,630,630,630,0
|
|
20240617,183200,92306626,630,630,630,630,0
|
|
20240617,183100,92306626,630,630,630,630,0
|
|
20240617,183000,92306626,630,630,630,630,0
|
|
20240617,182900,92306626,630,630,630,630,0
|
|
20240617,182800,92306626,630,630,630,630,0
|
|
20240617,182700,92306626,630,630,630,630,0
|
|
20240617,182600,92306626,630,630,630,630,0
|
|
20240617,182500,92306626,630,630,630,630,0
|
|
20240617,182400,92306626,630,630,630,630,0
|
|
20240617,182300,92306626,630,630,630,630,0
|
|
20240617,182200,92306626,630,630,630,630,0
|
|
20240617,182100,92306626,630,630,630,630,0
|
|
20240617,182000,92306626,630,630,630,630,0
|
|
20240617,181900,92306626,630,630,630,630,0
|
|
20240617,181800,92306626,630,630,630,630,0
|
|
20240617,181700,92306626,630,630,630,630,0
|
|
20240617,181600,92306626,630,630,630,630,0
|
|
20240617,181500,92306626,630,630,630,630,0
|
|
20240617,181400,92306626,630,630,630,630,0
|
|
20240617,181300,92306626,630,630,630,630,0
|
|
20240617,181200,92306626,630,630,630,630,0
|
|
20240617,181100,92306626,630,630,630,630,0
|
|
20240617,181000,92306626,630,630,630,630,0
|
|
20240617,180900,92306626,630,630,630,630,0
|
|
20240617,180800,92306626,630,630,630,630,0
|
|
20240617,180700,92306626,630,630,630,630,0
|
|
20240617,180600,92306626,630,630,630,630,0
|
|
20240617,180500,92306626,630,630,630,630,3159
|
|
20240617,180400,92306626,630,630,630,630,0
|
|
20240617,180300,92306626,630,630,630,630,0
|
|
20240617,180200,92306626,630,630,630,630,0
|
|
20240617,180100,92306626,630,630,630,630,0
|
|
20240617,180000,92306626,630,630,630,630,0
|
|
20240617,175900,92306626,630,630,630,630,0
|
|
20240617,175800,92306626,630,630,630,630,0
|
|
20240617,175700,92306626,630,630,630,630,0
|
|
20240617,175600,92306626,630,630,630,630,0
|
|
20240617,175500,92306626,630,630,630,630,0
|
|
20240617,175400,92306626,630,630,630,630,0
|
|
20240617,175300,92306626,630,630,630,630,0
|
|
20240617,175200,92306626,630,630,630,630,0
|
|
20240617,175100,92306626,630,630,630,630,0
|
|
20240617,175000,92306626,630,630,630,630,0
|
|
20240617,174900,92306626,630,630,630,630,0
|
|
20240617,174800,92306626,630,630,630,630,0
|
|
20240617,174700,92306626,630,630,630,630,0
|
|
20240617,174600,92306626,630,630,630,630,0
|
|
20240617,174500,92306626,630,630,630,630,0
|
|
20240617,174400,92306626,630,630,630,630,0
|
|
20240617,174300,92306626,630,630,630,630,0
|
|
20240617,174200,92306626,630,630,630,630,0
|
|
20240617,174100,92306626,630,630,630,630,0
|
|
20240617,174000,92306626,630,630,630,630,0
|
|
20240617,173900,92306626,630,630,630,630,0
|
|
20240617,173800,92306626,630,630,630,630,0
|
|
20240617,173700,92306626,630,630,630,630,0
|
|
20240617,173600,92306626,630,630,630,630,0
|
|
20240617,173500,92306626,630,630,630,630,3159
|
|
20240617,173400,92306626,630,630,630,630,0
|
|
20240617,173300,92306626,630,630,630,630,0
|
|
20240617,173200,92306626,630,630,630,630,0
|
|
20240617,173100,92306626,630,630,630,630,0
|
|
20240617,173000,92306626,630,630,630,630,0
|
|
20240617,172900,92306626,630,630,630,630,0
|
|
20240617,172800,92306626,630,630,630,630,0
|
|
20240617,172700,92306626,630,630,630,630,0
|
|
20240617,172600,92306626,630,630,630,630,0
|
|
20240617,172500,92306626,630,630,630,630,0
|
|
20240617,172400,92306626,630,630,630,630,0
|
|
20240617,172300,92306626,630,630,630,630,0
|
|
20240617,172200,92306626,630,630,630,630,0
|
|
20240617,172100,92306626,630,630,630,630,0
|
|
20240617,172000,92306626,630,630,630,630,0
|
|
20240617,171900,92306626,630,630,630,630,0
|
|
20240617,171800,92306626,630,630,630,630,0
|
|
20240617,171700,92306626,630,630,630,630,0
|
|
20240617,171600,92306626,630,630,630,630,0
|
|
20240617,171500,92306626,630,630,630,630,0
|
|
20240617,171400,92306626,630,630,630,630,0
|
|
20240617,171300,92306626,630,630,630,630,0
|
|
20240617,171200,92306626,630,630,630,630,0
|
|
20240617,171100,92306626,630,630,630,630,0
|
|
20240617,171000,92306626,630,630,630,630,0
|
|
20240617,170900,92306626,630,630,630,630,0
|
|
20240617,170800,92306626,630,630,630,630,0
|
|
20240617,170700,92306626,630,630,630,630,0
|
|
20240617,170600,92306626,630,630,630,630,0
|
|
20240617,170500,92306626,630,630,630,630,3159
|
|
20240617,170400,92306626,630,630,630,630,0
|
|
20240617,170300,92306626,630,630,630,630,0
|
|
20240617,170200,92306626,630,630,630,630,0
|
|
20240617,170100,92306626,630,630,630,630,0
|
|
20240617,170000,92306626,630,630,630,630,0
|
|
20240617,165900,92306626,630,630,630,630,0
|
|
20240617,165800,92306626,630,630,630,630,0
|
|
20240617,165700,92306626,630,630,630,630,0
|
|
20240617,165600,92306626,630,630,630,630,0
|
|
20240617,165500,92306626,630,630,630,630,0
|
|
20240617,165400,92306626,630,630,630,630,0
|
|
20240617,165300,92306626,630,630,630,630,0
|
|
20240617,165200,92306626,630,630,630,630,0
|
|
20240617,165100,92306626,630,630,630,630,0
|
|
20240617,165000,92306626,630,630,630,630,0
|
|
20240617,164900,92306626,630,630,630,630,0
|
|
20240617,164800,92306626,630,630,630,630,0
|
|
20240617,164700,92306626,630,630,630,630,0
|
|
20240617,164600,92306626,630,630,630,630,0
|
|
20240617,164500,92306626,630,630,630,630,0
|
|
20240617,164400,92306626,630,630,630,630,0
|
|
20240617,164300,92306626,630,630,630,630,0
|
|
20240617,164200,92306626,630,630,630,630,0
|
|
20240617,164100,92306626,630,630,630,630,0
|
|
20240617,164000,92306626,630,630,630,630,0
|
|
20240617,163900,92306626,630,630,630,630,0
|
|
20240617,163800,92306626,630,630,630,630,0
|
|
20240617,163700,92306626,630,630,630,630,0
|
|
20240617,163600,92306626,630,630,630,630,0
|
|
20240617,163500,92306626,630,630,630,630,3159
|
|
20240617,163400,92306626,630,630,630,630,0
|
|
20240617,163300,92306626,630,630,630,630,0
|
|
20240617,163200,92306626,630,630,630,630,0
|
|
20240617,163100,92306626,630,630,630,630,0
|
|
20240617,163000,92306626,630,630,630,630,0
|
|
20240617,162900,92306626,630,630,630,630,0
|
|
20240617,162800,92306626,630,630,630,630,0
|
|
20240617,162700,92306626,630,630,630,630,0
|
|
20240617,162600,92306626,630,630,630,630,0
|
|
20240617,162500,92306626,630,630,630,630,0
|
|
20240617,162400,92306626,630,630,630,630,0
|
|
20240617,162300,92306626,630,630,630,630,0
|
|
20240617,162200,92306626,630,630,630,630,0
|
|
20240617,162100,92306626,630,630,630,630,0
|
|
20240617,162000,92306626,630,630,630,630,0
|
|
20240617,161900,92306626,630,630,630,630,0
|
|
20240617,161800,92306626,630,630,630,630,0
|
|
20240617,161700,92306626,630,630,630,630,0
|
|
20240617,161600,92306626,630,630,630,630,0
|
|
20240617,161500,92306626,630,630,630,630,0
|
|
20240617,161400,92306626,630,630,630,630,0
|
|
20240617,161300,92306626,630,630,630,630,0
|
|
20240617,161200,92306626,630,630,630,630,0
|
|
20240617,161100,92306626,630,630,630,630,0
|
|
20240617,161000,92306626,630,630,630,630,0
|
|
20240617,160900,92306626,630,630,630,630,0
|
|
20240617,160800,92306626,630,630,630,630,0
|
|
20240617,160700,92306626,630,630,630,630,0
|
|
20240617,160600,92306626,630,630,630,630,0
|
|
20240617,160500,92306626,630,630,630,630,3159
|
|
20240617,160400,92306626,630,630,630,630,0
|
|
20240617,160300,92306626,630,630,630,630,0
|
|
20240617,160200,92306626,630,630,630,630,0
|
|
20240617,160100,92306626,630,630,630,630,0
|
|
20240617,160000,92306626,630,630,630,630,0
|
|
20240617,155900,92306626,630,630,630,630,0
|
|
20240617,155800,92306626,630,630,630,630,0
|
|
20240617,155700,92306626,630,630,630,630,0
|
|
20240617,155600,92306626,630,630,630,630,0
|
|
20240617,155500,92306626,630,630,630,630,0
|
|
20240617,155400,92306626,630,630,630,630,0
|
|
20240617,155300,92306626,630,630,630,630,0
|
|
20240617,155200,92306626,630,630,630,630,0
|
|
20240617,155100,92306626,630,630,630,630,0
|
|
20240617,155000,92306626,630,630,630,630,0
|
|
20240617,154900,92306626,630,630,630,630,0
|
|
20240617,154800,92306626,630,630,630,630,0
|
|
20240617,154700,92306626,630,630,630,630,0
|
|
20240617,154600,92306626,630,630,630,630,0
|
|
20240617,154500,92306626,630,630,630,630,0
|
|
20240617,154400,92306626,630,630,630,630,0
|
|
20240617,154300,92306626,630,630,630,630,0
|
|
20240617,154200,92306626,630,630,630,630,0
|
|
20240617,154100,92306626,630,630,630,630,0
|
|
20240617,154000,92306626,630,630,630,630,0
|
|
20240617,153900,92306626,630,630,630,630,0
|
|
20240617,153800,92306626,630,630,630,630,0
|
|
20240617,153700,92306626,630,630,630,630,0
|
|
20240617,153600,92306626,630,630,630,630,0
|
|
20240617,153500,92306626,630,630,630,630,3159
|
|
20240617,153400,92306626,630,630,630,630,0
|
|
20240617,153300,92306626,630,630,630,630,0
|
|
20240617,153200,92306626,630,630,630,630,0
|
|
20240617,153100,92306626,630,630,630,630,0
|
|
20240617,153000,92306626,630,630,630,630,3159
|
|
20240617,152900,90316456,632,632,632,632,0
|
|
20240617,152800,90316456,632,632,632,632,0
|
|
20240617,152700,90316456,632,632,632,632,0
|
|
20240617,152600,90316456,632,632,632,632,0
|
|
20240617,152500,90316456,632,632,632,632,0
|
|
20240617,152400,90316456,632,632,632,632,0
|
|
20240617,152300,90316456,632,632,632,632,0
|
|
20240617,152200,90316456,632,632,632,632,0
|
|
20240617,152100,90316456,632,632,632,632,0
|
|
20240617,152000,90316456,632,632,632,632,0
|
|
20240617,151900,90316456,632,632,632,632,793
|
|
20240617,151800,89815280,633,633,633,633,0
|
|
20240617,151700,89815280,633,633,633,633,0
|
|
20240617,151600,89815280,633,632,633,632,842
|
|
20240617,151500,89283086,632,632,632,632,3
|
|
20240617,151400,89281190,634,633,634,633,2
|
|
20240617,151300,89279923,633,632,633,632,51
|
|
20240617,151200,89247641,634,633,634,633,60
|
|
20240617,151100,89209603,634,633,634,632,137
|
|
20240617,151000,89122799,634,633,634,633,60
|
|
20240617,150900,89084786,633,633,633,633,167
|
|
20240617,150800,88979075,634,634,634,634,0
|
|
20240617,150700,88979075,634,634,634,634,0
|
|
20240617,150600,88979075,634,634,634,634,101
|
|
20240617,150500,88915041,634,631,634,631,478
|
|
20240617,150400,88612047,634,634,634,634,0
|
|
20240617,150300,88612047,634,630,634,630,376
|
|
20240617,150200,88375158,630,630,630,630,0
|
|
20240617,150100,88375158,630,631,631,630,739
|
|
20240617,150000,87909450,631,632,632,631,91
|
|
20240617,145900,87851939,634,634,634,634,0
|
|
20240617,145800,87851939,634,634,634,634,0
|
|
20240617,145700,87851939,634,632,634,632,68
|
|
20240617,145600,87808898,635,635,635,635,0
|
|
20240617,145500,87808898,635,633,635,633,11
|
|
20240617,145400,87801915,637,637,637,637,0
|
|
20240617,145300,87801915,637,633,637,633,1100
|
|
20240617,145200,87104821,633,630,633,630,1205
|
|
20240617,145100,86342065,634,629,634,629,10113
|
|
20240617,145000,79960315,629,630,630,629,327
|
|
20240617,144900,79754306,630,629,630,629,175
|
|
20240617,144800,79644057,629,629,629,629,0
|
|
20240617,144700,79644057,629,629,629,629,1
|
|
20240617,144600,79643428,629,629,629,629,0
|
|
20240617,144500,79643428,629,629,629,629,0
|
|
20240617,144400,79643428,629,629,629,629,0
|
|
20240617,144300,79643428,629,629,629,629,141
|
|
20240617,144200,79554739,630,630,630,630,0
|
|
20240617,144100,79554739,630,629,630,629,5
|
|
20240617,144000,79551590,629,629,629,629,2
|
|
20240617,143900,79550332,630,630,630,630,0
|
|
20240617,143800,79550332,630,630,630,630,10
|
|
20240617,143700,79544032,629,630,630,629,1504
|
|
20240617,143600,78596602,629,624,629,624,2646
|
|
20240617,143500,76933930,623,623,623,623,2
|
|
20240617,143400,76932684,623,623,623,623,1
|
|
20240617,143300,76932061,627,627,627,627,0
|
|
20240617,143200,76932061,627,625,627,625,275
|
|
20240617,143100,76759638,627,626,627,626,515
|
|
20240617,143000,76436747,627,625,627,625,100
|
|
20240617,142900,76374049,627,625,627,625,2
|
|
20240617,142800,76372797,627,625,627,625,2
|
|
20240617,142700,76371545,627,625,627,625,2
|
|
20240617,142600,76370293,627,627,627,627,0
|
|
20240617,142500,76370293,627,627,627,627,0
|
|
20240617,142400,76370293,627,627,627,627,0
|
|
20240617,142300,76370293,627,627,627,627,0
|
|
20240617,142200,76370293,627,627,627,627,41
|
|
20240617,142100,76344586,627,626,627,626,364
|
|
20240617,142000,76116359,623,623,623,623,0
|
|
20240617,141900,76116359,623,623,623,623,0
|
|
20240617,141800,76116359,623,623,623,623,3
|
|
20240617,141700,76114490,625,625,625,625,0
|
|
20240617,141600,76114490,625,625,625,625,0
|
|
20240617,141500,76114490,625,624,626,624,4
|
|
20240617,141400,76111990,623,623,623,623,0
|
|
20240617,141300,76111990,623,623,623,623,0
|
|
20240617,141200,76111990,623,623,623,623,0
|
|
20240617,141100,76111990,623,623,623,623,0
|
|
20240617,141000,76111990,623,623,623,623,0
|
|
20240617,140900,76111990,623,623,623,623,0
|
|
20240617,140800,76111990,623,623,623,623,15
|
|
20240617,140700,76102645,623,623,623,623,0
|
|
20240617,140600,76102645,623,623,623,623,0
|
|
20240617,140500,76102645,623,623,623,623,0
|
|
20240617,140400,76102645,623,623,623,623,0
|
|
20240617,140300,76102645,623,623,623,623,0
|
|
20240617,140200,76102645,623,623,623,623,0
|
|
20240617,140100,76102645,623,623,623,623,3
|
|
20240617,140000,76100776,627,625,627,625,85
|
|
20240617,135900,76047484,627,627,627,627,0
|
|
20240617,135800,76047484,627,627,627,627,0
|
|
20240617,135700,76047484,627,627,627,627,0
|
|
20240617,135600,76047484,627,627,627,627,0
|
|
20240617,135500,76047484,627,627,627,627,0
|
|
20240617,135400,76047484,627,627,627,627,0
|
|
20240617,135300,76047484,627,627,627,627,0
|
|
20240617,135200,76047484,627,627,627,627,0
|
|
20240617,135100,76047484,627,624,627,624,50
|
|
20240617,135000,76016140,623,623,623,623,0
|
|
20240617,134900,76016140,623,623,623,623,0
|
|
20240617,134800,76016140,623,623,623,623,0
|
|
20240617,134700,76016140,623,623,623,623,1
|
|
20240617,134600,76015517,627,627,627,627,0
|
|
20240617,134500,76015517,627,624,627,624,90
|
|
20240617,134400,75959093,623,623,623,623,3
|
|
20240617,134300,75957224,627,625,627,625,100
|
|
20240617,134200,75894527,628,625,628,625,5000
|
|
20240617,134100,72754968,626,626,626,626,0
|
|
20240617,134000,72754968,626,626,626,626,0
|
|
20240617,133900,72754968,626,624,626,624,3215
|
|
20240617,133800,70742381,623,623,623,623,1
|
|
20240617,133700,70741758,623,623,623,623,0
|
|
20240617,133600,70741758,623,623,623,623,0
|
|
20240617,133500,70741758,623,623,623,623,0
|
|
20240617,133400,70741758,623,623,623,623,0
|
|
20240617,133300,70741758,623,623,623,623,155
|
|
20240617,133200,70645193,623,623,623,623,0
|
|
20240617,133100,70645193,623,623,623,623,0
|
|
20240617,133000,70645193,623,623,623,623,0
|
|
20240617,132900,70645193,623,623,623,623,0
|
|
20240617,132800,70645193,623,623,623,623,0
|
|
20240617,132700,70645193,623,623,623,623,3
|
|
20240617,132600,70643324,628,628,628,628,0
|
|
20240617,132500,70643324,628,624,628,624,8600
|
|
20240617,132400,65251259,623,623,623,623,0
|
|
20240617,132300,65251259,623,623,623,623,0
|
|
20240617,132200,65251259,623,623,623,623,0
|
|
20240617,132100,65251259,623,623,623,623,0
|
|
20240617,132000,65251259,623,623,623,623,0
|
|
20240617,131900,65251259,623,623,623,623,0
|
|
20240617,131800,65251259,623,623,623,623,1
|
|
20240617,131700,65250636,622,622,622,622,501
|
|
20240617,131600,64939014,622,622,622,622,500
|
|
20240617,131500,64628014,624,624,624,624,693
|
|
20240617,131400,64195582,624,624,624,624,0
|
|
20240617,131300,64195582,624,624,624,624,0
|
|
20240617,131200,64195582,624,624,624,624,0
|
|
20240617,131100,64195582,624,623,624,623,3
|
|
20240617,131000,64193711,622,622,622,622,3
|
|
20240617,130900,64191845,622,622,622,622,0
|
|
20240617,130800,64191845,622,622,622,622,1
|
|
20240617,130700,64191223,621,621,621,621,0
|
|
20240617,130600,64191223,621,621,621,621,0
|
|
20240617,130500,64191223,621,621,621,621,0
|
|
20240617,130400,64191223,621,621,621,621,0
|
|
20240617,130300,64191223,621,621,621,621,0
|
|
20240617,130200,64191223,621,621,621,621,0
|
|
20240617,130100,64191223,621,621,621,621,0
|
|
20240617,130000,64191223,621,621,621,621,0
|
|
20240617,125900,64191223,621,621,621,621,0
|
|
20240617,125800,64191223,621,621,621,621,0
|
|
20240617,125700,64191223,621,621,621,621,0
|
|
20240617,125600,64191223,621,621,621,621,0
|
|
20240617,125500,64191223,621,621,621,621,1
|
|
20240617,125400,64190602,624,623,624,623,2
|
|
20240617,125300,64189355,622,619,622,619,4
|
|
20240617,125200,64186876,619,619,619,619,0
|
|
20240617,125100,64186876,619,619,619,619,5
|
|
20240617,125000,64183781,620,620,620,620,1
|
|
20240617,124900,64183161,618,618,618,618,0
|
|
20240617,124800,64183161,618,619,619,618,3260
|
|
20240617,124700,62167659,619,619,619,619,404
|
|
20240617,124600,61917583,620,620,620,620,1
|
|
20240617,124500,61916963,621,621,621,621,0
|
|
20240617,124400,61916963,621,621,621,621,10
|
|
20240617,124300,61910753,622,623,623,622,973
|
|
20240617,124200,61305320,625,625,625,625,0
|
|
20240617,124100,61305320,625,625,625,625,0
|
|
20240617,124000,61305320,625,625,625,625,0
|
|
20240617,123900,61305320,625,625,625,625,16
|
|
20240617,123800,61295320,623,623,623,623,0
|
|
20240617,123700,61295320,623,623,623,623,534
|
|
20240617,123600,60962638,622,622,622,622,3
|
|
20240617,123500,60960772,622,622,622,622,0
|
|
20240617,123400,60960772,622,622,622,622,0
|
|
20240617,123300,60960772,622,622,622,622,0
|
|
20240617,123200,60960772,622,622,622,622,0
|
|
20240617,123100,60960772,622,622,622,622,0
|
|
20240617,123000,60960772,622,622,622,622,0
|
|
20240617,122900,60960772,622,622,622,622,0
|
|
20240617,122800,60960772,622,622,622,622,0
|
|
20240617,122700,60960772,622,622,622,622,0
|
|
20240617,122600,60960772,622,622,622,622,0
|
|
20240617,122500,60960772,622,622,622,622,0
|
|
20240617,122400,60960772,622,622,622,622,0
|
|
20240617,122300,60960772,622,622,622,622,0
|
|
20240617,122200,60960772,622,622,622,622,0
|
|
20240617,122100,60960772,622,622,622,622,2
|
|
20240617,122000,60959528,623,623,623,623,966
|
|
20240617,121900,60357710,623,623,623,623,803
|
|
20240617,121800,59857441,623,623,623,623,0
|
|
20240617,121700,59857441,623,623,623,623,0
|
|
20240617,121600,59857441,623,623,623,623,0
|
|
20240617,121500,59857441,623,623,623,623,0
|
|
20240617,121400,59857441,623,623,623,623,0
|
|
20240617,121300,59857441,623,623,623,623,0
|
|
20240617,121200,59857441,623,623,623,623,0
|
|
20240617,121100,59857441,623,623,623,623,0
|
|
20240617,121000,59857441,623,623,623,623,0
|
|
20240617,120900,59857441,623,623,623,623,0
|
|
20240617,120800,59857441,623,623,623,623,0
|
|
20240617,120700,59857441,623,623,623,623,0
|
|
20240617,120600,59857441,623,623,623,623,9000
|
|
20240617,120500,54250441,624,624,624,624,0
|
|
20240617,120400,54250441,624,624,624,624,0
|
|
20240617,120300,54250441,624,623,624,623,2
|
|
20240617,120200,54249194,622,622,622,622,284
|
|
20240617,120100,54072546,625,625,625,625,0
|
|
20240617,120000,54072546,625,624,625,624,50
|
|
20240617,115900,54041297,625,625,625,625,0
|
|
20240617,115800,54041297,625,625,625,625,0
|
|
20240617,115700,54041297,625,625,625,625,0
|
|
20240617,115600,54041297,625,624,625,624,22
|
|
20240617,115500,54027551,622,622,622,622,0
|
|
20240617,115400,54027551,622,622,622,622,8401
|
|
20240617,115300,48802129,621,621,621,621,0
|
|
20240617,115200,48802129,621,621,621,621,0
|
|
20240617,115100,48802129,621,621,621,621,0
|
|
20240617,115000,48802129,621,621,621,621,0
|
|
20240617,114900,48802129,621,621,621,621,0
|
|
20240617,114800,48802129,621,621,621,621,0
|
|
20240617,114700,48802129,621,621,621,621,0
|
|
20240617,114600,48802129,621,621,621,621,0
|
|
20240617,114500,48802129,621,621,621,621,4
|
|
20240617,114400,48799645,621,621,621,621,1
|
|
20240617,114300,48799024,624,623,624,623,2
|
|
20240617,114200,48797777,622,622,622,622,0
|
|
20240617,114100,48797777,622,621,622,621,2
|
|
20240617,114000,48796534,622,622,622,622,0
|
|
20240617,113900,48796534,622,623,623,622,1419
|
|
20240617,113800,47913803,623,623,623,623,1000
|
|
20240617,113700,47290803,623,623,623,623,1
|
|
20240617,113600,47290180,626,626,626,626,0
|
|
20240617,113500,47290180,626,626,626,626,0
|
|
20240617,113400,47290180,626,626,626,626,0
|
|
20240617,113300,47290180,626,626,626,626,0
|
|
20240617,113200,47290180,626,626,626,626,0
|
|
20240617,113100,47290180,626,626,626,626,0
|
|
20240617,113000,47290180,626,625,626,625,1437
|
|
20240617,112900,46390619,626,625,626,625,2
|
|
20240617,112800,46389368,625,625,625,625,292
|
|
20240617,112700,46206868,625,625,625,625,0
|
|
20240617,112600,46206868,625,625,625,625,0
|
|
20240617,112500,46206868,625,625,625,625,0
|
|
20240617,112400,46206868,625,625,625,625,0
|
|
20240617,112300,46206868,625,625,625,625,0
|
|
20240617,112200,46206868,625,625,625,625,1
|
|
20240617,112100,46206243,626,626,626,626,0
|
|
20240617,112000,46206243,626,626,626,626,0
|
|
20240617,111900,46206243,626,626,626,626,0
|
|
20240617,111800,46206243,626,626,626,626,0
|
|
20240617,111700,46206243,626,625,626,625,1000
|
|
20240617,111600,45580942,625,625,625,625,0
|
|
20240617,111500,45580942,625,625,625,625,0
|
|
20240617,111400,45580942,625,625,625,625,510
|
|
20240617,111300,45262192,625,624,625,624,1000
|
|
20240617,111200,44637194,622,622,622,622,0
|
|
20240617,111100,44637194,622,622,622,622,3
|
|
20240617,111000,44635328,624,624,624,624,100
|
|
20240617,110900,44572928,625,624,625,624,2
|
|
20240617,110800,44571679,625,623,625,623,1017
|
|
20240617,110700,43936173,624,623,624,623,2
|
|
20240617,110600,43934926,622,622,622,622,1
|
|
20240617,110500,43934304,624,624,624,624,0
|
|
20240617,110400,43934304,624,624,624,624,1
|
|
20240617,110300,43933680,624,623,624,623,200
|
|
20240617,110200,43808927,622,622,622,622,0
|
|
20240617,110100,43808927,622,622,622,622,0
|
|
20240617,110000,43808927,622,622,622,622,0
|
|
20240617,105900,43808927,622,622,622,622,0
|
|
20240617,105800,43808927,622,622,622,622,1
|
|
20240617,105700,43808305,621,622,622,621,400
|
|
20240617,105600,43559634,622,622,622,622,0
|
|
20240617,105500,43559634,622,622,622,622,0
|
|
20240617,105400,43559634,622,622,622,622,3
|
|
20240617,105300,43557768,623,623,623,623,2
|
|
20240617,105200,43556522,623,623,623,623,0
|
|
20240617,105100,43556522,623,623,623,623,0
|
|
20240617,105000,43556522,623,623,623,623,0
|
|
20240617,104900,43556522,623,622,623,622,163
|
|
20240617,104800,43455135,622,622,622,622,1
|
|
20240617,104700,43454513,625,625,625,625,0
|
|
20240617,104600,43454513,625,624,625,624,1850
|
|
20240617,104500,42298264,625,625,625,625,0
|
|
20240617,104400,42298264,625,625,625,625,0
|
|
20240617,104300,42298264,625,625,625,625,0
|
|
20240617,104200,42298264,625,625,625,625,0
|
|
20240617,104100,42298264,625,625,625,625,0
|
|
20240617,104000,42298264,625,624,625,624,353
|
|
20240617,103900,42077742,622,621,622,621,202
|
|
20240617,103800,41952198,620,620,620,620,0
|
|
20240617,103700,41952198,620,620,620,619,1663
|
|
20240617,103600,40921141,619,619,619,619,855
|
|
20240617,103500,40391896,619,619,619,619,100
|
|
20240617,103400,40329996,617,618,618,617,2024
|
|
20240617,103300,39080980,619,620,620,619,2000
|
|
20240617,103200,37842885,620,620,620,620,0
|
|
20240617,103100,37842885,620,620,620,620,0
|
|
20240617,103000,37842885,620,620,620,620,0
|
|
20240617,102900,37842885,620,620,620,620,0
|
|
20240617,102800,37842885,620,620,620,620,0
|
|
20240617,102700,37842885,620,620,620,620,0
|
|
20240617,102600,37842885,620,621,621,620,5966
|
|
20240617,102500,34138930,621,621,621,621,0
|
|
20240617,102400,34138930,621,621,621,621,0
|
|
20240617,102300,34138930,621,621,621,621,2
|
|
20240617,102200,34137688,621,621,621,621,0
|
|
20240617,102100,34137688,621,621,621,621,0
|
|
20240617,102000,34137688,621,621,621,621,3
|
|
20240617,101900,34135825,621,622,622,621,921
|
|
20240617,101800,33563330,624,623,624,623,172
|
|
20240617,101700,33456003,624,622,624,622,986
|
|
20240617,101600,32841041,621,621,621,621,0
|
|
20240617,101500,32841041,621,621,621,621,0
|
|
20240617,101400,32841041,621,621,621,621,0
|
|
20240617,101300,32841041,621,621,621,621,0
|
|
20240617,101200,32841041,621,621,621,621,11
|
|
20240617,101100,32834210,621,621,621,621,7
|
|
20240617,101000,32829863,620,620,620,620,0
|
|
20240617,100900,32829863,620,620,620,620,0
|
|
20240617,100800,32829863,620,621,621,620,1401
|
|
20240617,100700,31960554,621,621,621,621,0
|
|
20240617,100600,31960554,621,622,622,621,1342
|
|
20240617,100500,31125831,622,622,622,622,0
|
|
20240617,100400,31125831,622,624,625,622,2433
|
|
20240617,100300,29608159,622,622,622,622,3
|
|
20240617,100200,29606293,625,623,625,623,550
|
|
20240617,100100,29262546,622,622,622,622,0
|
|
20240617,100000,29262546,622,622,622,622,0
|
|
20240617,095900,29262546,622,622,622,622,0
|
|
20240617,095800,29262546,622,622,622,622,367
|
|
20240617,095700,29034272,622,622,622,622,100
|
|
20240617,095600,28972072,622,622,622,622,1
|
|
20240617,095500,28971450,625,624,625,624,48
|
|
20240617,095400,28941451,623,623,623,623,0
|
|
20240617,095300,28941451,623,623,623,623,0
|
|
20240617,095200,28941451,623,623,623,623,1
|
|
20240617,095100,28940828,622,622,622,622,0
|
|
20240617,095000,28940828,622,624,625,622,469
|
|
20240617,094900,28647728,623,623,623,623,0
|
|
20240617,094800,28647728,623,623,623,623,0
|
|
20240617,094700,28647728,623,623,623,623,1
|
|
20240617,094600,28647105,622,623,626,622,3003
|
|
20240617,094500,26774340,623,623,623,623,0
|
|
20240617,094400,26774340,623,623,623,623,0
|
|
20240617,094300,26774340,623,623,623,623,0
|
|
20240617,094200,26774340,623,623,623,623,0
|
|
20240617,094100,26774340,623,623,623,623,0
|
|
20240617,094000,26774340,623,623,623,623,1
|
|
20240617,093900,26773717,626,625,626,625,32
|
|
20240617,093800,26753699,626,625,626,625,7
|
|
20240617,093700,26749318,626,624,626,624,7
|
|
20240617,093600,26744939,623,624,626,623,8
|
|
20240617,093500,26739937,626,625,626,625,7
|
|
20240617,093400,26735556,623,624,626,623,8
|
|
20240617,093300,26730554,623,625,626,623,8
|
|
20240617,093200,26725550,623,625,626,623,48
|
|
20240617,093100,26695507,623,625,626,623,8
|
|
20240617,093000,26690503,626,624,626,624,7
|
|
20240617,092900,26686124,626,623,626,623,10
|
|
20240617,092800,26679874,626,625,626,625,7
|
|
20240617,092700,26675493,626,624,626,624,7
|
|
20240617,092600,26671114,625,626,626,623,23
|
|
20240617,092500,26656734,626,624,626,624,7
|
|
20240617,092400,26652355,623,624,626,623,8
|
|
20240617,092300,26647353,623,625,626,623,2008
|
|
20240617,092200,25396349,627,625,627,625,7
|
|
20240617,092100,25391962,627,625,627,625,1607
|
|
20240617,092000,24385937,626,623,626,623,815
|
|
20240617,091900,23875757,626,623,626,623,7
|
|
20240617,091800,23871378,626,623,626,623,7
|
|
20240617,091700,23867000,626,623,626,623,408
|
|
20240617,091600,23611598,626,623,626,623,10
|
|
20240617,091500,23605344,626,624,626,624,32
|
|
20240617,091400,23585319,626,626,626,626,1178
|
|
20240617,091300,22847891,626,628,628,626,1774
|
|
20240617,091200,21735661,627,628,628,627,8
|
|
20240617,091100,21730638,626,622,628,622,1007
|
|
20240617,091000,21100263,621,620,621,620,15677
|
|
20240617,090900,11380507,617,620,620,617,1030
|
|
20240617,090800,10744976,617,620,620,617,1307
|
|
20240617,090700,9937636,617,620,620,617,1608
|
|
20240617,090600,8943979,620,620,620,620,7
|
|
20240617,090500,8939639,620,620,620,620,1676
|
|
20240617,090400,7900519,620,620,620,620,1007
|
|
20240617,090300,7276179,617,620,620,617,2239
|
|
20240617,090200,5888349,620,619,620,619,1625
|
|
20240617,090100,4881781,620,620,620,620,7
|
|
20240617,090000,4877441,617,621,622,617,3597
|