578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183500,58189717,637,637,637,637,1223
|
|
20240618,183400,58189717,637,637,637,637,0
|
|
20240618,183300,58189717,637,637,637,637,0
|
|
20240618,183200,58189717,637,637,637,637,0
|
|
20240618,183100,58189717,637,637,637,637,0
|
|
20240618,183000,58189717,637,637,637,637,0
|
|
20240618,182900,58189717,637,637,637,637,0
|
|
20240618,182800,58189717,637,637,637,637,0
|
|
20240618,182700,58189717,637,637,637,637,0
|
|
20240618,182600,58189717,637,637,637,637,0
|
|
20240618,182500,58189717,637,637,637,637,0
|
|
20240618,182400,58189717,637,637,637,637,0
|
|
20240618,182300,58189717,637,637,637,637,0
|
|
20240618,182200,58189717,637,637,637,637,0
|
|
20240618,182100,58189717,637,637,637,637,0
|
|
20240618,182000,58189717,637,637,637,637,0
|
|
20240618,181900,58189717,637,637,637,637,0
|
|
20240618,181800,58189717,637,637,637,637,0
|
|
20240618,181700,58189717,637,637,637,637,0
|
|
20240618,181600,58189717,637,637,637,637,0
|
|
20240618,181500,58189717,637,637,637,637,0
|
|
20240618,181400,58189717,637,637,637,637,0
|
|
20240618,181300,58189717,637,637,637,637,0
|
|
20240618,181200,58189717,637,637,637,637,0
|
|
20240618,181100,58189717,637,637,637,637,0
|
|
20240618,181000,58189717,637,637,637,637,0
|
|
20240618,180900,58189717,637,637,637,637,0
|
|
20240618,180800,58189717,637,637,637,637,0
|
|
20240618,180700,58189717,637,637,637,637,0
|
|
20240618,180600,58189717,637,637,637,637,0
|
|
20240618,180500,58189717,637,637,637,637,1223
|
|
20240618,180400,58189717,637,637,637,637,0
|
|
20240618,180300,58189717,637,637,637,637,0
|
|
20240618,180200,58189717,637,637,637,637,0
|
|
20240618,180100,58189717,637,637,637,637,0
|
|
20240618,180000,58189717,637,637,637,637,0
|
|
20240618,175900,58189717,637,637,637,637,0
|
|
20240618,175800,58189717,637,637,637,637,0
|
|
20240618,175700,58189717,637,637,637,637,0
|
|
20240618,175600,58189717,637,637,637,637,0
|
|
20240618,175500,58189717,637,637,637,637,0
|
|
20240618,175400,58189717,637,637,637,637,0
|
|
20240618,175300,58189717,637,637,637,637,0
|
|
20240618,175200,58189717,637,637,637,637,0
|
|
20240618,175100,58189717,637,637,637,637,0
|
|
20240618,175000,58189717,637,637,637,637,0
|
|
20240618,174900,58189717,637,637,637,637,0
|
|
20240618,174800,58189717,637,637,637,637,0
|
|
20240618,174700,58189717,637,637,637,637,0
|
|
20240618,174600,58189717,637,637,637,637,0
|
|
20240618,174500,58189717,637,637,637,637,0
|
|
20240618,174400,58189717,637,637,637,637,0
|
|
20240618,174300,58189717,637,637,637,637,0
|
|
20240618,174200,58189717,637,637,637,637,0
|
|
20240618,174100,58189717,637,637,637,637,0
|
|
20240618,174000,58189717,637,637,637,637,0
|
|
20240618,173900,58189717,637,637,637,637,0
|
|
20240618,173800,58189717,637,637,637,637,0
|
|
20240618,173700,58189717,637,637,637,637,0
|
|
20240618,173600,58189717,637,637,637,637,0
|
|
20240618,173500,58189717,637,637,637,637,1223
|
|
20240618,173400,58189717,637,637,637,637,0
|
|
20240618,173300,58189717,637,637,637,637,0
|
|
20240618,173200,58189717,637,637,637,637,0
|
|
20240618,173100,58189717,637,637,637,637,0
|
|
20240618,173000,58189717,637,637,637,637,0
|
|
20240618,172900,58189717,637,637,637,637,0
|
|
20240618,172800,58189717,637,637,637,637,0
|
|
20240618,172700,58189717,637,637,637,637,0
|
|
20240618,172600,58189717,637,637,637,637,0
|
|
20240618,172500,58189717,637,637,637,637,0
|
|
20240618,172400,58189717,637,637,637,637,0
|
|
20240618,172300,58189717,637,637,637,637,0
|
|
20240618,172200,58189717,637,637,637,637,0
|
|
20240618,172100,58189717,637,637,637,637,0
|
|
20240618,172000,58189717,637,637,637,637,0
|
|
20240618,171900,58189717,637,637,637,637,0
|
|
20240618,171800,58189717,637,637,637,637,0
|
|
20240618,171700,58189717,637,637,637,637,0
|
|
20240618,171600,58189717,637,637,637,637,0
|
|
20240618,171500,58189717,637,637,637,637,0
|
|
20240618,171400,58189717,637,637,637,637,0
|
|
20240618,171300,58189717,637,637,637,637,0
|
|
20240618,171200,58189717,637,637,637,637,0
|
|
20240618,171100,58189717,637,637,637,637,0
|
|
20240618,171000,58189717,637,637,637,637,0
|
|
20240618,170900,58189717,637,637,637,637,0
|
|
20240618,170800,58189717,637,637,637,637,0
|
|
20240618,170700,58189717,637,637,637,637,0
|
|
20240618,170600,58189717,637,637,637,637,0
|
|
20240618,170500,58189717,637,637,637,637,1223
|
|
20240618,170400,58189717,637,637,637,637,0
|
|
20240618,170300,58189717,637,637,637,637,0
|
|
20240618,170200,58189717,637,637,637,637,0
|
|
20240618,170100,58189717,637,637,637,637,0
|
|
20240618,170000,58189717,637,637,637,637,0
|
|
20240618,165900,58189717,637,637,637,637,0
|
|
20240618,165800,58189717,637,637,637,637,0
|
|
20240618,165700,58189717,637,637,637,637,0
|
|
20240618,165600,58189717,637,637,637,637,0
|
|
20240618,165500,58189717,637,637,637,637,0
|
|
20240618,165400,58189717,637,637,637,637,0
|
|
20240618,165300,58189717,637,637,637,637,0
|
|
20240618,165200,58189717,637,637,637,637,0
|
|
20240618,165100,58189717,637,637,637,637,0
|
|
20240618,165000,58189717,637,637,637,637,0
|
|
20240618,164900,58189717,637,637,637,637,0
|
|
20240618,164800,58189717,637,637,637,637,0
|
|
20240618,164700,58189717,637,637,637,637,0
|
|
20240618,164600,58189717,637,637,637,637,0
|
|
20240618,164500,58189717,637,637,637,637,0
|
|
20240618,164400,58189717,637,637,637,637,0
|
|
20240618,164300,58189717,637,637,637,637,0
|
|
20240618,164200,58189717,637,637,637,637,0
|
|
20240618,164100,58189717,637,637,637,637,0
|
|
20240618,164000,58189717,637,637,637,637,0
|
|
20240618,163900,58189717,637,637,637,637,0
|
|
20240618,163800,58189717,637,637,637,637,0
|
|
20240618,163700,58189717,637,637,637,637,0
|
|
20240618,163600,58189717,637,637,637,637,0
|
|
20240618,163500,58189717,637,637,637,637,1223
|
|
20240618,163400,58189717,637,637,637,637,0
|
|
20240618,163300,58189717,637,637,637,637,0
|
|
20240618,163200,58189717,637,637,637,637,0
|
|
20240618,163100,58189717,637,637,637,637,0
|
|
20240618,163000,58189717,637,637,637,637,0
|
|
20240618,162900,58189717,637,637,637,637,0
|
|
20240618,162800,58189717,637,637,637,637,0
|
|
20240618,162700,58189717,637,637,637,637,0
|
|
20240618,162600,58189717,637,637,637,637,0
|
|
20240618,162500,58189717,637,637,637,637,0
|
|
20240618,162400,58189717,637,637,637,637,0
|
|
20240618,162300,58189717,637,637,637,637,0
|
|
20240618,162200,58189717,637,637,637,637,0
|
|
20240618,162100,58189717,637,637,637,637,0
|
|
20240618,162000,58189717,637,637,637,637,0
|
|
20240618,161900,58189717,637,637,637,637,0
|
|
20240618,161800,58189717,637,637,637,637,0
|
|
20240618,161700,58189717,637,637,637,637,0
|
|
20240618,161600,58189717,637,637,637,637,0
|
|
20240618,161500,58189717,637,637,637,637,0
|
|
20240618,161400,58189717,637,637,637,637,0
|
|
20240618,161300,58189717,637,637,637,637,0
|
|
20240618,161200,58189717,637,637,637,637,0
|
|
20240618,161100,58189717,637,637,637,637,0
|
|
20240618,161000,58189717,637,637,637,637,0
|
|
20240618,160900,58189717,637,637,637,637,0
|
|
20240618,160800,58189717,637,637,637,637,0
|
|
20240618,160700,58189717,637,637,637,637,0
|
|
20240618,160600,58189717,637,637,637,637,0
|
|
20240618,160500,58189717,637,637,637,637,1223
|
|
20240618,160400,58189717,637,637,637,637,0
|
|
20240618,160300,58189717,637,637,637,637,0
|
|
20240618,160200,58189717,637,637,637,637,0
|
|
20240618,160100,58189717,637,637,637,637,0
|
|
20240618,160000,58189717,637,637,637,637,0
|
|
20240618,155900,58189717,637,637,637,637,0
|
|
20240618,155800,58189717,637,637,637,637,0
|
|
20240618,155700,58189717,637,637,637,637,0
|
|
20240618,155600,58189717,637,637,637,637,0
|
|
20240618,155500,58189717,637,637,637,637,0
|
|
20240618,155400,58189717,637,637,637,637,0
|
|
20240618,155300,58189717,637,637,637,637,0
|
|
20240618,155200,58189717,637,637,637,637,0
|
|
20240618,155100,58189717,637,637,637,637,0
|
|
20240618,155000,58189717,637,637,637,637,0
|
|
20240618,154900,58189717,637,637,637,637,0
|
|
20240618,154800,58189717,637,637,637,637,0
|
|
20240618,154700,58189717,637,637,637,637,0
|
|
20240618,154600,58189717,637,637,637,637,0
|
|
20240618,154500,58189717,637,637,637,637,0
|
|
20240618,154400,58189717,637,637,637,637,0
|
|
20240618,154300,58189717,637,637,637,637,0
|
|
20240618,154200,58189717,637,637,637,637,0
|
|
20240618,154100,58189717,637,637,637,637,0
|
|
20240618,154000,58189717,637,637,637,637,0
|
|
20240618,153900,58189717,637,637,637,637,0
|
|
20240618,153800,58189717,637,637,637,637,0
|
|
20240618,153700,58189717,637,637,637,637,0
|
|
20240618,153600,58189717,637,637,637,637,0
|
|
20240618,153500,58189717,637,637,637,637,1223
|
|
20240618,153400,58189717,637,637,637,637,0
|
|
20240618,153300,58189717,637,637,637,637,0
|
|
20240618,153200,58189717,637,637,637,637,0
|
|
20240618,153100,58189717,637,637,637,637,0
|
|
20240618,153000,58189717,637,637,637,637,1223
|
|
20240618,152900,57410666,635,635,635,635,0
|
|
20240618,152800,57410666,635,635,635,635,0
|
|
20240618,152700,57410666,635,635,635,635,0
|
|
20240618,152600,57410666,635,635,635,635,0
|
|
20240618,152500,57410666,635,635,635,635,0
|
|
20240618,152400,57410666,635,635,635,635,0
|
|
20240618,152300,57410666,635,635,635,635,0
|
|
20240618,152200,57410666,635,635,635,635,0
|
|
20240618,152100,57410666,635,635,635,635,0
|
|
20240618,152000,57410666,635,635,635,635,0
|
|
20240618,151900,57410666,635,634,635,634,5
|
|
20240618,151800,57407492,632,634,634,632,3975
|
|
20240618,151700,54891422,634,635,635,634,390
|
|
20240618,151600,54643901,634,635,635,634,460
|
|
20240618,151500,54352021,635,634,635,634,205
|
|
20240618,151400,54221847,635,635,635,635,0
|
|
20240618,151300,54221847,635,635,635,635,59
|
|
20240618,151200,54184382,634,634,634,634,685
|
|
20240618,151100,53750092,632,632,632,632,0
|
|
20240618,151000,53750092,632,634,634,632,34
|
|
20240618,150900,53728572,634,634,634,634,0
|
|
20240618,150800,53728572,634,634,634,634,1513
|
|
20240618,150700,52769330,634,634,634,634,0
|
|
20240618,150600,52769330,634,633,634,633,3
|
|
20240618,150500,52767430,634,634,634,634,0
|
|
20240618,150400,52767430,634,634,634,634,0
|
|
20240618,150300,52767430,634,634,634,634,0
|
|
20240618,150200,52767430,634,633,634,633,100
|
|
20240618,150100,52704031,634,634,634,634,0
|
|
20240618,150000,52704031,634,634,634,634,0
|
|
20240618,145900,52704031,634,633,634,633,1169
|
|
20240618,145800,51964053,633,633,633,633,33
|
|
20240618,145700,51943164,633,633,633,633,0
|
|
20240618,145600,51943164,633,633,633,633,300
|
|
20240618,145500,51753264,631,631,631,631,0
|
|
20240618,145400,51753264,631,631,631,631,859
|
|
20240618,145300,51211235,632,632,632,632,56
|
|
20240618,145200,51175843,632,633,633,632,56
|
|
20240618,145100,51140449,632,632,632,632,70
|
|
20240618,145000,51096209,631,631,631,631,1
|
|
20240618,144900,51095578,630,630,630,630,1
|
|
20240618,144800,51094948,631,631,631,631,0
|
|
20240618,144700,51094948,631,631,631,631,0
|
|
20240618,144600,51094948,631,631,631,631,0
|
|
20240618,144500,51094948,631,631,631,631,0
|
|
20240618,144400,51094948,631,631,631,631,0
|
|
20240618,144300,51094948,631,631,631,631,0
|
|
20240618,144200,51094948,631,631,631,631,0
|
|
20240618,144100,51094948,631,631,631,631,3
|
|
20240618,144000,51093055,632,631,634,631,17
|
|
20240618,143900,51082298,630,630,630,630,2
|
|
20240618,143800,51081038,628,628,628,628,0
|
|
20240618,143700,51081038,628,628,628,628,0
|
|
20240618,143600,51081038,628,629,629,628,395
|
|
20240618,143500,50832977,629,629,629,629,0
|
|
20240618,143400,50832977,629,629,629,629,0
|
|
20240618,143300,50832977,629,629,629,629,1
|
|
20240618,143200,50832348,628,628,628,628,0
|
|
20240618,143100,50832348,628,628,628,628,0
|
|
20240618,143000,50832348,628,628,628,628,0
|
|
20240618,142900,50832348,628,628,628,628,0
|
|
20240618,142800,50832348,628,628,628,628,0
|
|
20240618,142700,50832348,628,630,630,628,5000
|
|
20240618,142600,47691066,630,630,630,630,0
|
|
20240618,142500,47691066,630,630,630,630,0
|
|
20240618,142400,47691066,630,630,630,630,0
|
|
20240618,142300,47691066,630,630,630,630,0
|
|
20240618,142200,47691066,630,630,630,630,0
|
|
20240618,142100,47691066,630,630,630,630,0
|
|
20240618,142000,47691066,630,630,630,630,99
|
|
20240618,141900,47628696,630,630,630,630,0
|
|
20240618,141800,47628696,630,630,630,630,1
|
|
20240618,141700,47628066,630,629,630,629,2
|
|
20240618,141600,47626807,629,629,629,629,0
|
|
20240618,141500,47626807,629,629,629,629,0
|
|
20240618,141400,47626807,629,629,629,629,0
|
|
20240618,141300,47626807,629,629,629,629,1
|
|
20240618,141200,47626178,630,630,630,630,0
|
|
20240618,141100,47626178,630,630,630,630,1
|
|
20240618,141000,47625548,630,630,630,630,10
|
|
20240618,140900,47619248,632,632,632,632,0
|
|
20240618,140800,47619248,632,630,632,630,6
|
|
20240618,140700,47615461,633,631,633,631,3
|
|
20240618,140600,47613565,633,631,633,631,5
|
|
20240618,140500,47610403,630,630,630,630,0
|
|
20240618,140400,47610403,630,630,630,630,0
|
|
20240618,140300,47610403,630,630,630,630,0
|
|
20240618,140200,47610403,630,630,630,630,1
|
|
20240618,140100,47609773,635,631,635,631,20
|
|
20240618,140000,47597121,630,630,630,630,0
|
|
20240618,135900,47597121,630,630,630,630,0
|
|
20240618,135800,47597121,630,630,630,630,0
|
|
20240618,135700,47597121,630,630,630,630,0
|
|
20240618,135600,47597121,630,630,630,630,0
|
|
20240618,135500,47597121,630,630,630,630,0
|
|
20240618,135400,47597121,630,630,630,630,1
|
|
20240618,135300,47596491,630,630,630,630,0
|
|
20240618,135200,47596491,630,631,631,630,2
|
|
20240618,135100,47595230,630,630,630,630,0
|
|
20240618,135000,47595230,630,630,630,630,0
|
|
20240618,134900,47595230,630,630,630,630,0
|
|
20240618,134800,47595230,630,630,630,630,0
|
|
20240618,134700,47595230,630,630,630,630,0
|
|
20240618,134600,47595230,630,630,630,630,0
|
|
20240618,134500,47595230,630,630,630,630,0
|
|
20240618,134400,47595230,630,630,630,630,1
|
|
20240618,134300,47594600,631,631,631,631,0
|
|
20240618,134200,47594600,631,631,631,631,0
|
|
20240618,134100,47594600,631,631,631,631,0
|
|
20240618,134000,47594600,631,631,631,631,0
|
|
20240618,133900,47594600,631,631,631,631,3
|
|
20240618,133800,47592707,631,631,631,631,0
|
|
20240618,133700,47592707,631,631,631,631,15
|
|
20240618,133600,47583242,630,630,630,630,0
|
|
20240618,133500,47583242,630,630,630,630,1
|
|
20240618,133400,47582612,630,630,630,630,0
|
|
20240618,133300,47582612,630,630,630,630,20
|
|
20240618,133200,47570012,631,631,631,631,0
|
|
20240618,133100,47570012,631,631,631,631,0
|
|
20240618,133000,47570012,631,631,631,631,0
|
|
20240618,132900,47570012,631,631,631,631,0
|
|
20240618,132800,47570012,631,631,631,631,21
|
|
20240618,132700,47556761,630,630,630,630,0
|
|
20240618,132600,47556761,630,630,630,630,0
|
|
20240618,132500,47556761,630,630,630,630,1
|
|
20240618,132400,47556131,630,630,630,630,0
|
|
20240618,132300,47556131,630,632,632,630,5000
|
|
20240618,132200,44404695,635,635,635,635,0
|
|
20240618,132100,44404695,635,635,635,635,0
|
|
20240618,132000,44404695,635,635,635,635,0
|
|
20240618,131900,44404695,635,635,635,635,0
|
|
20240618,131800,44404695,635,635,635,635,0
|
|
20240618,131700,44404695,635,635,635,635,0
|
|
20240618,131600,44404695,635,635,635,635,0
|
|
20240618,131500,44404695,635,635,635,635,0
|
|
20240618,131400,44404695,635,635,635,635,0
|
|
20240618,131300,44404695,635,635,635,635,0
|
|
20240618,131200,44404695,635,635,635,635,0
|
|
20240618,131100,44404695,635,635,635,635,0
|
|
20240618,131000,44404695,635,635,635,635,0
|
|
20240618,130900,44404695,635,635,635,635,0
|
|
20240618,130800,44404695,635,635,635,635,0
|
|
20240618,130700,44404695,635,635,635,635,0
|
|
20240618,130600,44404695,635,635,635,635,0
|
|
20240618,130500,44404695,635,635,635,635,0
|
|
20240618,130400,44404695,635,634,635,634,5
|
|
20240618,130300,44401522,635,635,635,635,0
|
|
20240618,130200,44401522,635,635,635,635,0
|
|
20240618,130100,44401522,635,634,635,634,100
|
|
20240618,130000,44338079,634,633,634,633,3
|
|
20240618,125900,44336179,633,633,633,633,1
|
|
20240618,125800,44335546,633,633,633,633,40
|
|
20240618,125700,44310226,633,633,633,633,9
|
|
20240618,125600,44304529,633,633,633,633,0
|
|
20240618,125500,44304529,633,633,633,633,0
|
|
20240618,125400,44304529,633,633,633,633,2
|
|
20240618,125300,44303263,633,633,633,633,0
|
|
20240618,125200,44303263,633,633,633,633,447
|
|
20240618,125100,44020312,633,633,633,633,0
|
|
20240618,125000,44020312,633,633,633,633,0
|
|
20240618,124900,44020312,633,633,633,633,0
|
|
20240618,124800,44020312,633,633,633,633,2
|
|
20240618,124700,44019046,632,632,632,632,0
|
|
20240618,124600,44019046,632,632,632,632,0
|
|
20240618,124500,44019046,632,632,632,632,0
|
|
20240618,124400,44019046,632,632,632,632,0
|
|
20240618,124300,44019046,632,632,632,632,0
|
|
20240618,124200,44019046,632,632,632,632,0
|
|
20240618,124100,44019046,632,632,632,632,0
|
|
20240618,124000,44019046,632,632,632,632,0
|
|
20240618,123900,44019046,632,632,632,632,0
|
|
20240618,123800,44019046,632,632,632,632,0
|
|
20240618,123700,44019046,632,632,632,632,0
|
|
20240618,123600,44019046,632,632,632,632,0
|
|
20240618,123500,44019046,632,632,632,632,0
|
|
20240618,123400,44019046,632,632,632,632,0
|
|
20240618,123300,44019046,632,632,632,632,0
|
|
20240618,123200,44019046,632,632,632,632,0
|
|
20240618,123100,44019046,632,632,632,632,2
|
|
20240618,123000,44017782,632,632,632,632,0
|
|
20240618,122900,44017782,632,632,632,632,0
|
|
20240618,122800,44017782,632,632,632,632,1
|
|
20240618,122700,44017150,632,632,632,632,0
|
|
20240618,122600,44017150,632,632,632,632,1
|
|
20240618,122500,44016518,631,631,631,631,0
|
|
20240618,122400,44016518,631,631,631,631,0
|
|
20240618,122300,44016518,631,631,631,631,0
|
|
20240618,122200,44016518,631,631,631,631,0
|
|
20240618,122100,44016518,631,631,631,631,0
|
|
20240618,122000,44016518,631,631,631,631,1
|
|
20240618,121900,44015887,630,630,630,630,0
|
|
20240618,121800,44015887,630,630,630,630,1
|
|
20240618,121700,44015257,632,632,632,632,1
|
|
20240618,121600,44014625,630,630,630,630,0
|
|
20240618,121500,44014625,630,630,630,630,0
|
|
20240618,121400,44014625,630,630,630,630,0
|
|
20240618,121300,44014625,630,630,630,630,0
|
|
20240618,121200,44014625,630,630,630,630,151
|
|
20240618,121100,43919495,630,630,630,630,0
|
|
20240618,121000,43919495,630,630,630,630,0
|
|
20240618,120900,43919495,630,630,630,630,192
|
|
20240618,120800,43798535,630,630,630,630,0
|
|
20240618,120700,43798535,630,630,630,630,0
|
|
20240618,120600,43798535,630,630,630,630,0
|
|
20240618,120500,43798535,630,630,630,630,0
|
|
20240618,120400,43798535,630,630,630,630,0
|
|
20240618,120300,43798535,630,630,630,630,0
|
|
20240618,120200,43798535,630,630,630,630,0
|
|
20240618,120100,43798535,630,630,630,630,0
|
|
20240618,120000,43798535,630,630,630,630,0
|
|
20240618,115900,43798535,630,630,630,630,0
|
|
20240618,115800,43798535,630,630,630,630,1
|
|
20240618,115700,43797905,631,631,631,631,1
|
|
20240618,115600,43797274,631,631,631,631,0
|
|
20240618,115500,43797274,631,631,631,631,0
|
|
20240618,115400,43797274,631,631,631,631,0
|
|
20240618,115300,43797274,631,631,631,631,0
|
|
20240618,115200,43797274,631,631,631,631,0
|
|
20240618,115100,43797274,631,631,631,631,0
|
|
20240618,115000,43797274,631,631,631,631,0
|
|
20240618,114900,43797274,631,631,631,631,1
|
|
20240618,114800,43796643,631,631,631,629,12
|
|
20240618,114700,43789073,629,629,629,629,1
|
|
20240618,114600,43788444,633,631,633,631,20
|
|
20240618,114500,43775794,633,631,634,631,6
|
|
20240618,114400,43772000,631,631,631,631,0
|
|
20240618,114300,43772000,631,631,631,631,4
|
|
20240618,114200,43769476,631,631,631,631,1
|
|
20240618,114100,43768845,634,629,634,629,33
|
|
20240618,114000,43748073,630,630,630,630,0
|
|
20240618,113900,43748073,630,630,630,630,0
|
|
20240618,113800,43748073,630,630,630,630,0
|
|
20240618,113700,43748073,630,630,630,630,1
|
|
20240618,113600,43747443,629,629,629,629,708
|
|
20240618,113500,43302111,629,628,629,627,5456
|
|
20240618,113400,39877065,629,631,631,629,15000
|
|
20240618,113300,30433474,633,633,633,633,1
|
|
20240618,113200,30432841,636,636,636,636,0
|
|
20240618,113100,30432841,636,636,636,636,0
|
|
20240618,113000,30432841,636,636,636,636,0
|
|
20240618,112900,30432841,636,636,636,636,0
|
|
20240618,112800,30432841,636,636,636,636,0
|
|
20240618,112700,30432841,636,632,636,632,50
|
|
20240618,112600,30401159,631,631,631,631,0
|
|
20240618,112500,30401159,631,631,631,631,1
|
|
20240618,112400,30400528,630,630,630,630,1
|
|
20240618,112300,30399898,632,632,632,632,0
|
|
20240618,112200,30399898,632,631,632,631,2300
|
|
20240618,112100,28946299,630,630,630,630,0
|
|
20240618,112000,28946299,630,630,630,630,0
|
|
20240618,111900,28946299,630,631,631,630,939
|
|
20240618,111800,28354606,631,631,631,631,1
|
|
20240618,111700,28353975,632,632,632,632,0
|
|
20240618,111600,28353975,632,632,632,632,0
|
|
20240618,111500,28353975,632,632,632,632,0
|
|
20240618,111400,28353975,632,632,632,632,500
|
|
20240618,111300,28037975,631,631,631,631,0
|
|
20240618,111200,28037975,631,631,631,631,0
|
|
20240618,111100,28037975,631,631,631,631,0
|
|
20240618,111000,28037975,631,631,631,631,120
|
|
20240618,110900,27962255,631,631,631,631,1
|
|
20240618,110800,27961624,632,632,632,632,246
|
|
20240618,110700,27806152,632,632,632,632,0
|
|
20240618,110600,27806152,632,632,632,632,0
|
|
20240618,110500,27806152,632,632,632,632,1
|
|
20240618,110400,27805520,637,637,637,637,0
|
|
20240618,110300,27805520,637,633,637,633,715
|
|
20240618,110200,27350098,636,631,636,631,200
|
|
20240618,110100,27223426,630,630,630,630,0
|
|
20240618,110000,27223426,630,630,630,630,1
|
|
20240618,105900,27222796,633,633,633,633,0
|
|
20240618,105800,27222796,633,631,633,631,3
|
|
20240618,105700,27220900,630,630,630,630,0
|
|
20240618,105600,27220900,630,630,630,630,1
|
|
20240618,105500,27220270,631,631,631,631,7400
|
|
20240618,105400,22550870,632,631,632,631,3
|
|
20240618,105300,22548975,630,630,630,630,0
|
|
20240618,105200,22548975,630,630,630,630,1000
|
|
20240618,105100,21918975,633,633,633,633,0
|
|
20240618,105000,21918975,633,631,633,631,99
|
|
20240618,104900,21856311,632,632,632,632,0
|
|
20240618,104800,21856311,632,632,632,632,0
|
|
20240618,104700,21856311,632,632,632,632,0
|
|
20240618,104600,21856311,632,632,632,632,0
|
|
20240618,104500,21856311,632,632,632,632,0
|
|
20240618,104400,21856311,632,632,632,632,0
|
|
20240618,104300,21856311,632,632,632,632,0
|
|
20240618,104200,21856311,632,632,632,632,1
|
|
20240618,104100,21855679,633,633,633,633,0
|
|
20240618,104000,21855679,633,631,633,631,4
|
|
20240618,103900,21853151,630,630,630,630,10
|
|
20240618,103800,21846851,631,631,631,631,100
|
|
20240618,103700,21783751,630,631,631,630,83
|
|
20240618,103600,21731379,632,632,632,632,1
|
|
20240618,103500,21730747,631,631,631,631,0
|
|
20240618,103400,21730747,631,631,631,631,0
|
|
20240618,103300,21730747,631,631,631,631,100
|
|
20240618,103200,21667647,631,631,631,631,0
|
|
20240618,103100,21667647,631,631,631,631,0
|
|
20240618,103000,21667647,631,631,631,631,0
|
|
20240618,102900,21667647,631,631,631,631,0
|
|
20240618,102800,21667647,631,631,631,631,0
|
|
20240618,102700,21667647,631,631,631,631,0
|
|
20240618,102600,21667647,631,631,631,631,0
|
|
20240618,102500,21667647,631,631,631,631,10
|
|
20240618,102400,21661337,637,637,637,637,0
|
|
20240618,102300,21661337,637,637,637,637,0
|
|
20240618,102200,21661337,637,633,637,633,20
|
|
20240618,102100,21648601,637,637,637,637,0
|
|
20240618,102000,21648601,637,637,637,637,0
|
|
20240618,101900,21648601,637,632,637,632,69
|
|
20240618,101800,21604865,630,630,630,630,0
|
|
20240618,101700,21604865,630,630,630,630,0
|
|
20240618,101600,21604865,630,630,630,630,0
|
|
20240618,101500,21604865,630,630,630,630,0
|
|
20240618,101400,21604865,630,630,630,630,0
|
|
20240618,101300,21604865,630,630,630,630,246
|
|
20240618,101200,21449885,629,629,629,629,0
|
|
20240618,101100,21449885,629,629,629,629,0
|
|
20240618,101000,21449885,629,629,629,629,0
|
|
20240618,100900,21449885,629,630,630,629,800
|
|
20240618,100800,20946478,630,630,630,630,0
|
|
20240618,100700,20946478,630,630,630,630,0
|
|
20240618,100600,20946478,630,630,630,630,0
|
|
20240618,100500,20946478,630,630,630,630,1
|
|
20240618,100400,20945848,630,630,630,630,0
|
|
20240618,100300,20945848,630,630,630,630,0
|
|
20240618,100200,20945848,630,629,630,629,117
|
|
20240618,100100,20872139,630,630,630,630,1
|
|
20240618,100000,20871509,630,630,630,630,26
|
|
20240618,095900,20855129,630,630,630,630,0
|
|
20240618,095800,20855129,630,630,630,630,0
|
|
20240618,095700,20855129,630,630,630,630,0
|
|
20240618,095600,20855129,630,630,630,630,0
|
|
20240618,095500,20855129,630,630,630,630,0
|
|
20240618,095400,20855129,630,631,631,630,401
|
|
20240618,095300,20602403,632,632,632,632,2
|
|
20240618,095200,20601139,631,631,631,631,1
|
|
20240618,095100,20600508,632,631,632,631,1005
|
|
20240618,095000,19965351,632,632,632,632,0
|
|
20240618,094900,19965351,632,631,632,631,11
|
|
20240618,094800,19958400,632,632,632,632,0
|
|
20240618,094700,19958400,632,632,632,632,458
|
|
20240618,094600,19668944,633,633,633,633,0
|
|
20240618,094500,19668944,633,633,633,633,1
|
|
20240618,094400,19668311,633,633,633,633,1
|
|
20240618,094300,19667678,634,634,634,634,0
|
|
20240618,094200,19667678,634,634,634,634,0
|
|
20240618,094100,19667678,634,634,634,634,15
|
|
20240618,094000,19658168,635,635,635,635,0
|
|
20240618,093900,19658168,635,632,635,632,554
|
|
20240618,093800,19306384,635,635,635,635,0
|
|
20240618,093700,19306384,635,635,635,635,1
|
|
20240618,093600,19305749,635,635,635,635,186
|
|
20240618,093500,19187639,635,635,635,635,0
|
|
20240618,093400,19187639,635,635,635,635,51
|
|
20240618,093300,19155254,634,633,634,633,100
|
|
20240618,093200,19091855,636,636,636,636,0
|
|
20240618,093100,19091855,636,636,636,636,0
|
|
20240618,093000,19091855,636,636,636,636,0
|
|
20240618,092900,19091855,636,636,636,636,5
|
|
20240618,092800,19088675,635,635,635,635,0
|
|
20240618,092700,19088675,635,632,635,632,500
|
|
20240618,092600,18771268,632,632,632,632,0
|
|
20240618,092500,18771268,632,632,632,632,0
|
|
20240618,092400,18771268,632,632,632,632,3969
|
|
20240618,092300,16262860,636,636,636,636,0
|
|
20240618,092200,16262860,636,632,636,632,110
|
|
20240618,092100,16192946,632,632,632,632,1
|
|
20240618,092000,16192314,636,636,636,636,0
|
|
20240618,091900,16192314,636,633,636,631,2439
|
|
20240618,091800,14649842,639,635,641,635,130
|
|
20240618,091700,14566684,635,635,635,635,0
|
|
20240618,091600,14566684,635,633,641,633,5013
|
|
20240618,091500,11362662,632,632,632,632,11
|
|
20240618,091400,11355710,632,632,632,632,1
|
|
20240618,091300,11355078,635,635,635,635,490
|
|
20240618,091200,11043928,635,635,635,634,28
|
|
20240618,091100,11026149,635,633,636,633,8113
|
|
20240618,091000,5868779,633,633,633,633,0
|
|
20240618,090900,5868779,633,633,633,633,0
|
|
20240618,090800,5868779,633,630,633,630,50
|
|
20240618,090700,5837135,624,624,624,624,0
|
|
20240618,090600,5837135,624,624,624,624,0
|
|
20240618,090500,5837135,624,625,625,624,100
|
|
20240618,090400,5774656,629,626,634,626,455
|
|
20240618,090300,5487529,626,628,628,622,4530
|
|
20240618,090200,2654594,631,630,631,629,2971
|
|
20240618,090100,784597,637,637,637,637,0
|
|
20240618,090000,784597,637,629,637,629,1242
|