578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183500,61363085,627,627,627,627,4360
|
|
20240620,183400,61363085,627,627,627,627,0
|
|
20240620,183300,61363085,627,627,627,627,0
|
|
20240620,183200,61363085,627,627,627,627,0
|
|
20240620,183100,61363085,627,627,627,627,0
|
|
20240620,183000,61363085,627,627,627,627,0
|
|
20240620,182900,61363085,627,627,627,627,0
|
|
20240620,182800,61363085,627,627,627,627,0
|
|
20240620,182700,61363085,627,627,627,627,0
|
|
20240620,182600,61363085,627,627,627,627,0
|
|
20240620,182500,61363085,627,627,627,627,0
|
|
20240620,182400,61363085,627,627,627,627,0
|
|
20240620,182300,61363085,627,627,627,627,0
|
|
20240620,182200,61363085,627,627,627,627,0
|
|
20240620,182100,61363085,627,627,627,627,0
|
|
20240620,182000,61363085,627,627,627,627,0
|
|
20240620,181900,61363085,627,627,627,627,0
|
|
20240620,181800,61363085,627,627,627,627,0
|
|
20240620,181700,61363085,627,627,627,627,0
|
|
20240620,181600,61363085,627,627,627,627,0
|
|
20240620,181500,61363085,627,627,627,627,0
|
|
20240620,181400,61363085,627,627,627,627,0
|
|
20240620,181300,61363085,627,627,627,627,0
|
|
20240620,181200,61363085,627,627,627,627,0
|
|
20240620,181100,61363085,627,627,627,627,0
|
|
20240620,181000,61363085,627,627,627,627,0
|
|
20240620,180900,61363085,627,627,627,627,0
|
|
20240620,180800,61363085,627,627,627,627,0
|
|
20240620,180700,61363085,627,627,627,627,0
|
|
20240620,180600,61363085,627,627,627,627,0
|
|
20240620,180500,61363085,627,627,627,627,4360
|
|
20240620,180400,61363085,627,627,627,627,0
|
|
20240620,180300,61363085,627,627,627,627,0
|
|
20240620,180200,61363085,627,627,627,627,0
|
|
20240620,180100,61363085,627,627,627,627,0
|
|
20240620,180000,61363085,627,627,627,627,0
|
|
20240620,175900,61363085,627,627,627,627,0
|
|
20240620,175800,61363085,627,627,627,627,0
|
|
20240620,175700,61363085,627,627,627,627,0
|
|
20240620,175600,61363085,627,627,627,627,0
|
|
20240620,175500,61363085,627,627,627,627,0
|
|
20240620,175400,61363085,627,627,627,627,0
|
|
20240620,175300,61363085,627,627,627,627,0
|
|
20240620,175200,61363085,627,627,627,627,0
|
|
20240620,175100,61363085,627,627,627,627,0
|
|
20240620,175000,61363085,627,627,627,627,0
|
|
20240620,174900,61363085,627,627,627,627,0
|
|
20240620,174800,61363085,627,627,627,627,0
|
|
20240620,174700,61363085,627,627,627,627,0
|
|
20240620,174600,61363085,627,627,627,627,0
|
|
20240620,174500,61363085,627,627,627,627,0
|
|
20240620,174400,61363085,627,627,627,627,0
|
|
20240620,174300,61363085,627,627,627,627,0
|
|
20240620,174200,61363085,627,627,627,627,0
|
|
20240620,174100,61363085,627,627,627,627,0
|
|
20240620,174000,61363085,627,627,627,627,0
|
|
20240620,173900,61363085,627,627,627,627,0
|
|
20240620,173800,61363085,627,627,627,627,0
|
|
20240620,173700,61363085,627,627,627,627,0
|
|
20240620,173600,61363085,627,627,627,627,0
|
|
20240620,173500,61363085,627,627,627,627,4360
|
|
20240620,173400,61363085,627,627,627,627,0
|
|
20240620,173300,61363085,627,627,627,627,0
|
|
20240620,173200,61363085,627,627,627,627,0
|
|
20240620,173100,61363085,627,627,627,627,0
|
|
20240620,173000,61363085,627,627,627,627,0
|
|
20240620,172900,61363085,627,627,627,627,0
|
|
20240620,172800,61363085,627,627,627,627,0
|
|
20240620,172700,61363085,627,627,627,627,0
|
|
20240620,172600,61363085,627,627,627,627,0
|
|
20240620,172500,61363085,627,627,627,627,0
|
|
20240620,172400,61363085,627,627,627,627,0
|
|
20240620,172300,61363085,627,627,627,627,0
|
|
20240620,172200,61363085,627,627,627,627,0
|
|
20240620,172100,61363085,627,627,627,627,0
|
|
20240620,172000,61363085,627,627,627,627,0
|
|
20240620,171900,61363085,627,627,627,627,0
|
|
20240620,171800,61363085,627,627,627,627,0
|
|
20240620,171700,61363085,627,627,627,627,0
|
|
20240620,171600,61363085,627,627,627,627,0
|
|
20240620,171500,61363085,627,627,627,627,0
|
|
20240620,171400,61363085,627,627,627,627,0
|
|
20240620,171300,61363085,627,627,627,627,0
|
|
20240620,171200,61363085,627,627,627,627,0
|
|
20240620,171100,61363085,627,627,627,627,0
|
|
20240620,171000,61363085,627,627,627,627,0
|
|
20240620,170900,61363085,627,627,627,627,0
|
|
20240620,170800,61363085,627,627,627,627,0
|
|
20240620,170700,61363085,627,627,627,627,0
|
|
20240620,170600,61363085,627,627,627,627,0
|
|
20240620,170500,61363085,627,627,627,627,4360
|
|
20240620,170400,61363085,627,627,627,627,0
|
|
20240620,170300,61363085,627,627,627,627,0
|
|
20240620,170200,61363085,627,627,627,627,0
|
|
20240620,170100,61363085,627,627,627,627,0
|
|
20240620,170000,61363085,627,627,627,627,0
|
|
20240620,165900,61363085,627,627,627,627,0
|
|
20240620,165800,61363085,627,627,627,627,0
|
|
20240620,165700,61363085,627,627,627,627,0
|
|
20240620,165600,61363085,627,627,627,627,0
|
|
20240620,165500,61363085,627,627,627,627,0
|
|
20240620,165400,61363085,627,627,627,627,0
|
|
20240620,165300,61363085,627,627,627,627,0
|
|
20240620,165200,61363085,627,627,627,627,0
|
|
20240620,165100,61363085,627,627,627,627,0
|
|
20240620,165000,61363085,627,627,627,627,0
|
|
20240620,164900,61363085,627,627,627,627,0
|
|
20240620,164800,61363085,627,627,627,627,0
|
|
20240620,164700,61363085,627,627,627,627,0
|
|
20240620,164600,61363085,627,627,627,627,0
|
|
20240620,164500,61363085,627,627,627,627,0
|
|
20240620,164400,61363085,627,627,627,627,0
|
|
20240620,164300,61363085,627,627,627,627,0
|
|
20240620,164200,61363085,627,627,627,627,0
|
|
20240620,164100,61363085,627,627,627,627,0
|
|
20240620,164000,61363085,627,627,627,627,0
|
|
20240620,163900,61363085,627,627,627,627,0
|
|
20240620,163800,61363085,627,627,627,627,0
|
|
20240620,163700,61363085,627,627,627,627,0
|
|
20240620,163600,61363085,627,627,627,627,0
|
|
20240620,163500,61363085,627,627,627,627,4360
|
|
20240620,163400,61363085,627,627,627,627,0
|
|
20240620,163300,61363085,627,627,627,627,0
|
|
20240620,163200,61363085,627,627,627,627,0
|
|
20240620,163100,61363085,627,627,627,627,0
|
|
20240620,163000,61363085,627,627,627,627,0
|
|
20240620,162900,61363085,627,627,627,627,0
|
|
20240620,162800,61363085,627,627,627,627,0
|
|
20240620,162700,61363085,627,627,627,627,0
|
|
20240620,162600,61363085,627,627,627,627,0
|
|
20240620,162500,61363085,627,627,627,627,0
|
|
20240620,162400,61363085,627,627,627,627,0
|
|
20240620,162300,61363085,627,627,627,627,0
|
|
20240620,162200,61363085,627,627,627,627,0
|
|
20240620,162100,61363085,627,627,627,627,0
|
|
20240620,162000,61363085,627,627,627,627,0
|
|
20240620,161900,61363085,627,627,627,627,0
|
|
20240620,161800,61363085,627,627,627,627,0
|
|
20240620,161700,61363085,627,627,627,627,0
|
|
20240620,161600,61363085,627,627,627,627,0
|
|
20240620,161500,61363085,627,627,627,627,0
|
|
20240620,161400,61363085,627,627,627,627,0
|
|
20240620,161300,61363085,627,627,627,627,0
|
|
20240620,161200,61363085,627,627,627,627,0
|
|
20240620,161100,61363085,627,627,627,627,0
|
|
20240620,161000,61363085,627,627,627,627,0
|
|
20240620,160900,61363085,627,627,627,627,0
|
|
20240620,160800,61363085,627,627,627,627,0
|
|
20240620,160700,61363085,627,627,627,627,0
|
|
20240620,160600,61363085,627,627,627,627,0
|
|
20240620,160500,61363085,627,627,627,627,4360
|
|
20240620,160400,61363085,627,627,627,627,0
|
|
20240620,160300,61363085,627,627,627,627,0
|
|
20240620,160200,61363085,627,627,627,627,0
|
|
20240620,160100,61363085,627,627,627,627,0
|
|
20240620,160000,61363085,627,627,627,627,0
|
|
20240620,155900,61363085,627,627,627,627,0
|
|
20240620,155800,61363085,627,627,627,627,0
|
|
20240620,155700,61363085,627,627,627,627,0
|
|
20240620,155600,61363085,627,627,627,627,0
|
|
20240620,155500,61363085,627,627,627,627,0
|
|
20240620,155400,61363085,627,627,627,627,0
|
|
20240620,155300,61363085,627,627,627,627,0
|
|
20240620,155200,61363085,627,627,627,627,0
|
|
20240620,155100,61363085,627,627,627,627,0
|
|
20240620,155000,61363085,627,627,627,627,0
|
|
20240620,154900,61363085,627,627,627,627,0
|
|
20240620,154800,61363085,627,627,627,627,0
|
|
20240620,154700,61363085,627,627,627,627,0
|
|
20240620,154600,61363085,627,627,627,627,0
|
|
20240620,154500,61363085,627,627,627,627,0
|
|
20240620,154400,61363085,627,627,627,627,0
|
|
20240620,154300,61363085,627,627,627,627,0
|
|
20240620,154200,61363085,627,627,627,627,0
|
|
20240620,154100,61363085,627,627,627,627,0
|
|
20240620,154000,61363085,627,627,627,627,0
|
|
20240620,153900,61363085,627,627,627,627,0
|
|
20240620,153800,61363085,627,627,627,627,0
|
|
20240620,153700,61363085,627,627,627,627,0
|
|
20240620,153600,61363085,627,627,627,627,0
|
|
20240620,153500,61363085,627,627,627,627,4360
|
|
20240620,153400,61363085,627,627,627,627,0
|
|
20240620,153300,61363085,627,627,627,627,0
|
|
20240620,153200,61363085,627,627,627,627,0
|
|
20240620,153100,61363085,627,627,627,627,0
|
|
20240620,153000,61363085,627,627,627,627,4360
|
|
20240620,152900,58629365,624,624,624,624,0
|
|
20240620,152800,58629365,624,624,624,624,0
|
|
20240620,152700,58629365,624,624,624,624,0
|
|
20240620,152600,58629365,624,624,624,624,0
|
|
20240620,152500,58629365,624,624,624,624,0
|
|
20240620,152400,58629365,624,624,624,624,0
|
|
20240620,152300,58629365,624,624,624,624,0
|
|
20240620,152200,58629365,624,624,624,624,0
|
|
20240620,152100,58629365,624,624,624,624,0
|
|
20240620,152000,58629365,624,624,624,624,0
|
|
20240620,151900,58629365,624,624,624,624,151
|
|
20240620,151800,58535141,626,626,626,626,0
|
|
20240620,151700,58535141,626,626,626,626,0
|
|
20240620,151600,58535141,626,626,626,626,15
|
|
20240620,151500,58525751,626,626,626,626,0
|
|
20240620,151400,58525751,626,626,626,626,1
|
|
20240620,151300,58525125,625,625,625,625,1
|
|
20240620,151200,58524500,625,625,625,625,0
|
|
20240620,151100,58524500,625,625,625,625,0
|
|
20240620,151000,58524500,625,625,625,625,0
|
|
20240620,150900,58524500,625,626,626,625,3189
|
|
20240620,150800,56528187,626,626,626,626,0
|
|
20240620,150700,56528187,626,626,626,626,0
|
|
20240620,150600,56528187,626,625,626,625,2
|
|
20240620,150500,56526936,624,624,624,624,0
|
|
20240620,150400,56526936,624,624,624,624,1
|
|
20240620,150300,56526312,626,626,626,626,0
|
|
20240620,150200,56526312,626,626,626,626,0
|
|
20240620,150100,56526312,626,626,626,626,0
|
|
20240620,150000,56526312,626,626,626,626,0
|
|
20240620,145900,56526312,626,626,626,626,0
|
|
20240620,145800,56526312,626,626,626,626,3992
|
|
20240620,145700,54027320,626,626,626,626,0
|
|
20240620,145600,54027320,626,626,626,626,0
|
|
20240620,145500,54027320,626,626,626,626,0
|
|
20240620,145400,54027320,626,626,626,626,0
|
|
20240620,145300,54027320,626,626,626,626,0
|
|
20240620,145200,54027320,626,626,626,626,0
|
|
20240620,145100,54027320,626,626,626,626,0
|
|
20240620,145000,54027320,626,624,626,624,86
|
|
20240620,144900,53973487,622,622,622,622,0
|
|
20240620,144800,53973487,622,622,622,622,0
|
|
20240620,144700,53973487,622,623,623,622,1674
|
|
20240620,144600,52932166,623,623,623,623,6
|
|
20240620,144500,52928428,624,623,624,623,2
|
|
20240620,144400,52927181,626,626,626,626,0
|
|
20240620,144300,52927181,626,625,626,625,5
|
|
20240620,144200,52924052,624,622,624,622,302
|
|
20240620,144100,52736204,622,622,622,622,1
|
|
20240620,144000,52735582,625,625,625,625,0
|
|
20240620,143900,52735582,625,625,625,625,1252
|
|
20240620,143800,51953082,623,623,623,623,0
|
|
20240620,143700,51953082,623,623,623,623,0
|
|
20240620,143600,51953082,623,621,623,621,173
|
|
20240620,143500,51845627,621,623,623,621,2500
|
|
20240620,143400,50292154,625,625,625,625,25
|
|
20240620,143300,50276529,625,625,625,625,86
|
|
20240620,143200,50222779,625,625,626,625,4071
|
|
20240620,143100,47677588,625,625,625,625,0
|
|
20240620,143000,47677588,625,625,625,625,0
|
|
20240620,142900,47677588,625,625,625,625,0
|
|
20240620,142800,47677588,625,625,625,625,0
|
|
20240620,142700,47677588,625,625,625,625,79
|
|
20240620,142600,47628213,624,624,624,624,0
|
|
20240620,142500,47628213,624,624,624,624,0
|
|
20240620,142400,47628213,624,624,624,624,0
|
|
20240620,142300,47628213,624,624,624,624,0
|
|
20240620,142200,47628213,624,624,624,624,0
|
|
20240620,142100,47628213,624,624,624,624,0
|
|
20240620,142000,47628213,624,624,624,624,0
|
|
20240620,141900,47628213,624,624,624,624,0
|
|
20240620,141800,47628213,624,624,624,624,0
|
|
20240620,141700,47628213,624,624,624,624,0
|
|
20240620,141600,47628213,624,624,624,624,86
|
|
20240620,141500,47574549,624,624,624,624,100
|
|
20240620,141400,47512149,621,621,621,621,0
|
|
20240620,141300,47512149,621,624,624,621,4126
|
|
20240620,141200,44945867,624,624,624,624,0
|
|
20240620,141100,44945867,624,624,624,624,0
|
|
20240620,141000,44945867,624,624,624,624,0
|
|
20240620,140900,44945867,624,624,624,624,0
|
|
20240620,140800,44945867,624,624,624,624,0
|
|
20240620,140700,44945867,624,624,624,624,0
|
|
20240620,140600,44945867,624,624,624,624,0
|
|
20240620,140500,44945867,624,626,626,624,22
|
|
20240620,140400,44932137,625,625,625,625,1
|
|
20240620,140300,44931512,626,625,626,624,5001
|
|
20240620,140200,41810885,626,626,626,625,3
|
|
20240620,140100,41809008,626,626,626,626,0
|
|
20240620,140000,41809008,626,626,626,626,0
|
|
20240620,135900,41809008,626,626,626,626,88
|
|
20240620,135800,41753920,626,626,626,626,4126
|
|
20240620,135700,39171044,626,626,626,626,1
|
|
20240620,135600,39170418,626,626,626,626,2
|
|
20240620,135500,39169166,626,626,626,626,0
|
|
20240620,135400,39169166,626,626,626,626,1
|
|
20240620,135300,39168540,626,626,626,626,1
|
|
20240620,135200,39167914,625,625,625,625,1
|
|
20240620,135100,39167289,626,626,626,626,1
|
|
20240620,135000,39166663,626,625,626,625,2
|
|
20240620,134900,39165412,626,626,626,626,0
|
|
20240620,134800,39165412,626,626,626,626,3001
|
|
20240620,134700,37286786,626,626,626,626,0
|
|
20240620,134600,37286786,626,626,626,626,103
|
|
20240620,134500,37222308,626,626,626,626,1
|
|
20240620,134400,37221682,626,625,626,625,2
|
|
20240620,134300,37220431,626,626,626,626,0
|
|
20240620,134200,37220431,626,626,626,626,87
|
|
20240620,134100,37165969,626,626,626,626,0
|
|
20240620,134000,37165969,626,626,626,626,1
|
|
20240620,133900,37165343,625,625,625,625,50
|
|
20240620,133800,37134093,625,625,625,625,0
|
|
20240620,133700,37134093,625,625,625,625,1
|
|
20240620,133600,37133468,624,624,624,624,1
|
|
20240620,133500,37132844,626,626,626,626,0
|
|
20240620,133400,37132844,626,626,626,626,0
|
|
20240620,133300,37132844,626,626,626,626,200
|
|
20240620,133200,37007644,626,626,626,626,0
|
|
20240620,133100,37007644,626,626,626,626,0
|
|
20240620,133000,37007644,626,626,626,626,1
|
|
20240620,132900,37007018,626,626,626,626,100
|
|
20240620,132800,36944418,626,626,626,626,0
|
|
20240620,132700,36944418,626,626,626,626,0
|
|
20240620,132600,36944418,626,626,626,626,0
|
|
20240620,132500,36944418,626,626,626,626,87
|
|
20240620,132400,36889956,624,624,624,624,0
|
|
20240620,132300,36889956,624,624,624,624,6
|
|
20240620,132200,36886212,626,626,626,626,6
|
|
20240620,132100,36882456,626,626,626,626,0
|
|
20240620,132000,36882456,626,626,626,626,0
|
|
20240620,131900,36882456,626,626,626,626,1476
|
|
20240620,131800,35958480,626,626,626,626,2
|
|
20240620,131700,35957228,626,626,626,626,0
|
|
20240620,131600,35957228,626,626,626,626,100
|
|
20240620,131500,35894628,625,625,625,625,1
|
|
20240620,131400,35894003,626,626,626,626,0
|
|
20240620,131300,35894003,626,626,626,626,0
|
|
20240620,131200,35894003,626,626,626,626,0
|
|
20240620,131100,35894003,626,626,626,626,0
|
|
20240620,131000,35894003,626,626,626,626,684
|
|
20240620,130900,35465819,626,626,626,626,0
|
|
20240620,130800,35465819,626,626,626,626,87
|
|
20240620,130700,35411357,624,624,624,624,0
|
|
20240620,130600,35411357,624,624,624,624,0
|
|
20240620,130500,35411357,624,624,624,624,30
|
|
20240620,130400,35392637,623,623,623,623,0
|
|
20240620,130300,35392637,623,625,625,623,2117
|
|
20240620,130200,34071716,626,626,626,626,0
|
|
20240620,130100,34071716,626,626,626,626,0
|
|
20240620,130000,34071716,626,626,626,626,0
|
|
20240620,125900,34071716,626,626,626,626,0
|
|
20240620,125800,34071716,626,626,626,626,100
|
|
20240620,125700,34009116,626,626,626,626,100
|
|
20240620,125600,33946516,626,626,626,626,0
|
|
20240620,125500,33946516,626,626,626,626,0
|
|
20240620,125400,33946516,626,626,626,626,1
|
|
20240620,125300,33945890,626,626,626,626,0
|
|
20240620,125200,33945890,626,626,626,626,0
|
|
20240620,125100,33945890,626,626,626,626,87
|
|
20240620,125000,33891428,626,626,626,626,127
|
|
20240620,124900,33811926,626,626,626,626,10
|
|
20240620,124800,33805666,626,626,626,626,0
|
|
20240620,124700,33805666,626,626,626,626,0
|
|
20240620,124600,33805666,626,626,626,626,0
|
|
20240620,124500,33805666,626,626,626,626,0
|
|
20240620,124400,33805666,626,626,626,626,0
|
|
20240620,124300,33805666,626,626,626,626,0
|
|
20240620,124200,33805666,626,626,626,626,0
|
|
20240620,124100,33805666,626,626,626,626,0
|
|
20240620,124000,33805666,626,626,626,626,0
|
|
20240620,123900,33805666,626,626,626,626,0
|
|
20240620,123800,33805666,626,626,626,626,0
|
|
20240620,123700,33805666,626,626,626,626,0
|
|
20240620,123600,33805666,626,626,626,626,0
|
|
20240620,123500,33805666,626,626,626,626,0
|
|
20240620,123400,33805666,626,625,626,625,87
|
|
20240620,123300,33751272,625,625,625,625,12
|
|
20240620,123200,33743772,625,625,625,625,0
|
|
20240620,123100,33743772,625,625,625,625,0
|
|
20240620,123000,33743772,625,625,625,625,0
|
|
20240620,122900,33743772,625,625,625,625,0
|
|
20240620,122800,33743772,625,625,625,625,0
|
|
20240620,122700,33743772,625,625,625,625,0
|
|
20240620,122600,33743772,625,625,625,625,0
|
|
20240620,122500,33743772,625,625,625,625,10
|
|
20240620,122400,33737522,625,625,625,625,10
|
|
20240620,122300,33731272,624,624,624,624,0
|
|
20240620,122200,33731272,624,624,624,624,0
|
|
20240620,122100,33731272,624,624,624,624,0
|
|
20240620,122000,33731272,624,624,624,624,0
|
|
20240620,121900,33731272,624,624,624,624,0
|
|
20240620,121800,33731272,624,624,624,624,0
|
|
20240620,121700,33731272,624,624,624,624,87
|
|
20240620,121600,33676984,624,624,624,624,0
|
|
20240620,121500,33676984,624,624,624,624,0
|
|
20240620,121400,33676984,624,624,624,624,0
|
|
20240620,121300,33676984,624,624,624,624,0
|
|
20240620,121200,33676984,624,624,624,624,0
|
|
20240620,121100,33676984,624,624,624,624,0
|
|
20240620,121000,33676984,624,621,624,621,1537
|
|
20240620,120900,32721796,624,624,624,624,0
|
|
20240620,120800,32721796,624,624,624,624,0
|
|
20240620,120700,32721796,624,624,624,624,0
|
|
20240620,120600,32721796,624,624,624,624,0
|
|
20240620,120500,32721796,624,624,624,624,0
|
|
20240620,120400,32721796,624,624,624,624,0
|
|
20240620,120300,32721796,624,624,624,624,0
|
|
20240620,120200,32721796,624,624,624,624,0
|
|
20240620,120100,32721796,624,624,624,624,0
|
|
20240620,120000,32721796,624,624,624,624,87
|
|
20240620,115900,32667508,624,624,624,624,0
|
|
20240620,115800,32667508,624,624,624,624,1
|
|
20240620,115700,32666884,624,624,624,624,0
|
|
20240620,115600,32666884,624,624,624,624,450
|
|
20240620,115500,32386084,624,624,624,624,0
|
|
20240620,115400,32386084,624,624,624,624,1200
|
|
20240620,115300,31637284,625,624,625,624,3400
|
|
20240620,115200,29515613,623,623,623,623,0
|
|
20240620,115100,29515613,623,623,623,623,0
|
|
20240620,115000,29515613,623,623,623,623,0
|
|
20240620,114900,29515613,623,623,623,623,0
|
|
20240620,114800,29515613,623,621,623,621,849
|
|
20240620,114700,28987686,620,620,620,620,0
|
|
20240620,114600,28987686,620,620,620,620,0
|
|
20240620,114500,28987686,620,622,622,620,10507
|
|
20240620,114400,22467574,624,624,624,624,0
|
|
20240620,114300,22467574,624,624,624,624,87
|
|
20240620,114200,22413286,624,624,624,624,10
|
|
20240620,114100,22407046,624,624,624,624,3000
|
|
20240620,114000,20535046,622,623,623,622,5000
|
|
20240620,113900,17424494,625,625,625,625,1
|
|
20240620,113800,17423869,623,624,624,623,4500
|
|
20240620,113700,14620010,623,623,623,623,0
|
|
20240620,113600,14620010,623,623,623,623,0
|
|
20240620,113500,14620010,623,623,623,623,0
|
|
20240620,113400,14620010,623,623,623,623,0
|
|
20240620,113300,14620010,623,623,623,623,0
|
|
20240620,113200,14620010,623,624,624,623,777
|
|
20240620,113100,14135435,623,623,623,623,0
|
|
20240620,113000,14135435,623,625,625,623,185
|
|
20240620,112900,14019970,626,626,626,626,0
|
|
20240620,112800,14019970,626,626,626,626,1
|
|
20240620,112700,14019344,626,626,626,626,0
|
|
20240620,112600,14019344,626,626,626,626,89
|
|
20240620,112500,13963630,626,626,626,626,20
|
|
20240620,112400,13951110,627,627,627,627,6
|
|
20240620,112300,13947348,627,627,627,627,0
|
|
20240620,112200,13947348,627,627,627,627,0
|
|
20240620,112100,13947348,627,627,627,627,0
|
|
20240620,112000,13947348,627,627,627,627,0
|
|
20240620,111900,13947348,627,627,627,627,0
|
|
20240620,111800,13947348,627,627,627,627,0
|
|
20240620,111700,13947348,627,627,627,627,0
|
|
20240620,111600,13947348,627,627,627,627,0
|
|
20240620,111500,13947348,627,627,627,627,50
|
|
20240620,111400,13915998,627,627,627,627,0
|
|
20240620,111300,13915998,627,627,627,627,1
|
|
20240620,111200,13915371,626,626,626,626,0
|
|
20240620,111100,13915371,626,626,626,626,0
|
|
20240620,111000,13915371,626,626,626,626,0
|
|
20240620,110900,13915371,626,627,627,626,88
|
|
20240620,110800,13860196,627,627,627,627,0
|
|
20240620,110700,13860196,627,627,627,627,1
|
|
20240620,110600,13859569,626,626,626,626,0
|
|
20240620,110500,13859569,626,626,626,626,0
|
|
20240620,110400,13859569,626,626,626,626,5
|
|
20240620,110300,13856439,627,627,627,627,0
|
|
20240620,110200,13856439,627,627,627,627,0
|
|
20240620,110100,13856439,627,627,627,627,1
|
|
20240620,110000,13855812,626,626,626,626,0
|
|
20240620,105900,13855812,626,626,626,626,32
|
|
20240620,105800,13835780,627,627,627,627,0
|
|
20240620,105700,13835780,627,627,627,627,1
|
|
20240620,105600,13835153,627,627,627,627,100
|
|
20240620,105500,13772453,627,627,627,627,0
|
|
20240620,105400,13772453,627,627,627,627,0
|
|
20240620,105300,13772453,627,627,627,627,0
|
|
20240620,105200,13772453,627,627,627,627,87
|
|
20240620,105100,13717904,627,627,627,627,0
|
|
20240620,105000,13717904,627,627,627,627,0
|
|
20240620,104900,13717904,627,627,627,627,0
|
|
20240620,104800,13717904,627,627,627,627,200
|
|
20240620,104700,13592504,626,626,626,626,0
|
|
20240620,104600,13592504,626,626,626,626,0
|
|
20240620,104500,13592504,626,626,626,626,0
|
|
20240620,104400,13592504,626,626,626,626,113
|
|
20240620,104300,13521766,626,626,626,626,132
|
|
20240620,104200,13439134,626,626,626,626,0
|
|
20240620,104100,13439134,626,626,626,626,1060
|
|
20240620,104000,12775574,626,626,626,626,5
|
|
20240620,103900,12772444,624,625,625,624,730
|
|
20240620,103800,12316764,625,626,626,625,549
|
|
20240620,103700,11973227,626,626,626,626,1
|
|
20240620,103600,11972601,627,627,627,627,0
|
|
20240620,103500,11972601,627,627,627,627,87
|
|
20240620,103400,11918052,626,626,626,626,0
|
|
20240620,103300,11918052,626,626,626,626,0
|
|
20240620,103200,11918052,626,626,626,626,0
|
|
20240620,103100,11918052,626,626,626,626,0
|
|
20240620,103000,11918052,626,626,626,626,0
|
|
20240620,102900,11918052,626,626,626,626,0
|
|
20240620,102800,11918052,626,626,626,626,0
|
|
20240620,102700,11918052,626,626,626,626,1
|
|
20240620,102600,11917426,626,626,626,626,0
|
|
20240620,102500,11917426,626,627,627,626,443
|
|
20240620,102400,11639818,628,628,628,628,5
|
|
20240620,102300,11636678,628,628,628,628,171
|
|
20240620,102200,11529290,628,628,628,628,0
|
|
20240620,102100,11529290,628,628,628,628,25
|
|
20240620,102000,11513590,628,628,628,628,1
|
|
20240620,101900,11512962,630,630,630,630,0
|
|
20240620,101800,11512962,630,630,630,628,89
|
|
20240620,101700,11456894,629,629,629,629,1
|
|
20240620,101600,11456265,629,629,629,629,1
|
|
20240620,101500,11455636,628,630,630,628,3909
|
|
20240620,101400,8997077,631,631,631,631,0
|
|
20240620,101300,8997077,631,631,631,631,0
|
|
20240620,101200,8997077,631,631,631,631,1
|
|
20240620,101100,8996446,632,632,632,632,0
|
|
20240620,101000,8996446,632,632,632,632,0
|
|
20240620,100900,8996446,632,632,632,632,0
|
|
20240620,100800,8996446,632,631,632,631,159
|
|
20240620,100700,8895959,629,629,629,629,5
|
|
20240620,100600,8892814,629,629,629,629,0
|
|
20240620,100500,8892814,629,629,629,629,1
|
|
20240620,100400,8892185,630,630,630,630,31
|
|
20240620,100300,8872655,630,630,630,630,2000
|
|
20240620,100200,7612655,630,630,630,630,0
|
|
20240620,100100,7612655,630,630,630,630,601
|
|
20240620,100000,7234025,630,630,630,630,0
|
|
20240620,095900,7234025,630,630,630,630,0
|
|
20240620,095800,7234025,630,630,630,630,0
|
|
20240620,095700,7234025,630,630,630,630,0
|
|
20240620,095600,7234025,630,630,630,630,0
|
|
20240620,095500,7234025,630,630,630,630,0
|
|
20240620,095400,7234025,630,630,630,630,0
|
|
20240620,095300,7234025,630,630,630,630,0
|
|
20240620,095200,7234025,630,630,630,630,0
|
|
20240620,095100,7234025,630,630,630,630,0
|
|
20240620,095000,7234025,630,629,630,629,5
|
|
20240620,094900,7230876,628,628,628,628,0
|
|
20240620,094800,7230876,628,628,628,628,1
|
|
20240620,094700,7230248,631,631,631,631,0
|
|
20240620,094600,7230248,631,631,631,631,0
|
|
20240620,094500,7230248,631,631,631,631,0
|
|
20240620,094400,7230248,631,629,631,629,88
|
|
20240620,094300,7174723,628,630,630,628,2
|
|
20240620,094200,7173465,630,630,630,630,0
|
|
20240620,094100,7173465,630,629,630,629,2
|
|
20240620,094000,7172206,630,630,630,630,0
|
|
20240620,093900,7172206,630,630,630,630,0
|
|
20240620,093800,7172206,630,630,630,630,0
|
|
20240620,093700,7172206,630,630,630,630,1
|
|
20240620,093600,7171576,628,628,628,628,0
|
|
20240620,093500,7171576,628,629,629,628,31
|
|
20240620,093400,7152107,629,629,629,629,0
|
|
20240620,093300,7152107,629,629,629,629,0
|
|
20240620,093200,7152107,629,630,630,629,270
|
|
20240620,093100,6982177,630,630,630,630,0
|
|
20240620,093000,6982177,630,630,630,630,1
|
|
20240620,092900,6981547,631,630,631,630,131
|
|
20240620,092800,6898887,631,631,631,631,0
|
|
20240620,092700,6898887,631,631,631,631,87
|
|
20240620,092600,6843990,631,631,631,631,0
|
|
20240620,092500,6843990,631,629,631,629,3
|
|
20240620,092400,6842100,628,628,628,628,1
|
|
20240620,092300,6841472,632,632,632,632,0
|
|
20240620,092200,6841472,632,632,632,632,0
|
|
20240620,092100,6841472,632,630,632,630,120
|
|
20240620,092000,6765841,629,629,629,629,0
|
|
20240620,091900,6765841,629,629,629,629,0
|
|
20240620,091800,6765841,629,629,629,629,109
|
|
20240620,091700,6697280,628,628,628,628,0
|
|
20240620,091600,6697280,628,628,628,628,0
|
|
20240620,091500,6697280,628,628,628,628,83
|
|
20240620,091400,6645156,629,630,631,629,164
|
|
20240620,091300,6541989,632,632,632,632,0
|
|
20240620,091200,6541989,632,632,632,632,0
|
|
20240620,091100,6541989,632,632,632,632,0
|
|
20240620,091000,6541989,632,632,632,632,100
|
|
20240620,090900,6478789,632,632,632,632,3
|
|
20240620,090800,6476893,630,630,630,630,0
|
|
20240620,090700,6476893,630,630,630,630,0
|
|
20240620,090600,6476893,630,630,630,630,0
|
|
20240620,090500,6476893,630,631,631,630,203
|
|
20240620,090400,6348801,631,631,631,631,0
|
|
20240620,090300,6348801,631,631,631,631,4160
|
|
20240620,090200,3723841,634,634,634,634,0
|
|
20240620,090100,3723841,634,634,634,634,0
|
|
20240620,090000,3723841,634,635,635,634,867
|