578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183500,38607578,621,621,621,621,1993
|
|
20240621,183400,38607578,621,621,621,621,0
|
|
20240621,183300,38607578,621,621,621,621,0
|
|
20240621,183200,38607578,621,621,621,621,0
|
|
20240621,183100,38607578,621,621,621,621,0
|
|
20240621,183000,38607578,621,621,621,621,0
|
|
20240621,182900,38607578,621,621,621,621,0
|
|
20240621,182800,38607578,621,621,621,621,0
|
|
20240621,182700,38607578,621,621,621,621,0
|
|
20240621,182600,38607578,621,621,621,621,0
|
|
20240621,182500,38607578,621,621,621,621,0
|
|
20240621,182400,38607578,621,621,621,621,0
|
|
20240621,182300,38607578,621,621,621,621,0
|
|
20240621,182200,38607578,621,621,621,621,0
|
|
20240621,182100,38607578,621,621,621,621,0
|
|
20240621,182000,38607578,621,621,621,621,0
|
|
20240621,181900,38607578,621,621,621,621,0
|
|
20240621,181800,38607578,621,621,621,621,0
|
|
20240621,181700,38607578,621,621,621,621,0
|
|
20240621,181600,38607578,621,621,621,621,0
|
|
20240621,181500,38607578,621,621,621,621,0
|
|
20240621,181400,38607578,621,621,621,621,0
|
|
20240621,181300,38607578,621,621,621,621,0
|
|
20240621,181200,38607578,621,621,621,621,0
|
|
20240621,181100,38607578,621,621,621,621,0
|
|
20240621,181000,38607578,621,621,621,621,0
|
|
20240621,180900,38607578,621,621,621,621,0
|
|
20240621,180800,38607578,621,621,621,621,0
|
|
20240621,180700,38607578,621,621,621,621,0
|
|
20240621,180600,38607578,621,621,621,621,0
|
|
20240621,180500,38607578,621,621,621,621,1993
|
|
20240621,180400,38607578,621,621,621,621,0
|
|
20240621,180300,38607578,621,621,621,621,0
|
|
20240621,180200,38607578,621,621,621,621,0
|
|
20240621,180100,38607578,621,621,621,621,0
|
|
20240621,180000,38607578,621,621,621,621,0
|
|
20240621,175900,38607578,621,621,621,621,0
|
|
20240621,175800,38607578,621,621,621,621,0
|
|
20240621,175700,38607578,621,621,621,621,0
|
|
20240621,175600,38607578,621,621,621,621,0
|
|
20240621,175500,38607578,621,621,621,621,0
|
|
20240621,175400,38607578,621,621,621,621,0
|
|
20240621,175300,38607578,621,621,621,621,0
|
|
20240621,175200,38607578,621,621,621,621,0
|
|
20240621,175100,38607578,621,621,621,621,0
|
|
20240621,175000,38607578,621,621,621,621,0
|
|
20240621,174900,38607578,621,621,621,621,0
|
|
20240621,174800,38607578,621,621,621,621,0
|
|
20240621,174700,38607578,621,621,621,621,0
|
|
20240621,174600,38607578,621,621,621,621,0
|
|
20240621,174500,38607578,621,621,621,621,0
|
|
20240621,174400,38607578,621,621,621,621,0
|
|
20240621,174300,38607578,621,621,621,621,0
|
|
20240621,174200,38607578,621,621,621,621,0
|
|
20240621,174100,38607578,621,621,621,621,0
|
|
20240621,174000,38607578,621,621,621,621,0
|
|
20240621,173900,38607578,621,621,621,621,0
|
|
20240621,173800,38607578,621,621,621,621,0
|
|
20240621,173700,38607578,621,621,621,621,0
|
|
20240621,173600,38607578,621,621,621,621,0
|
|
20240621,173500,38607578,621,621,621,621,1993
|
|
20240621,173400,38607578,621,621,621,621,0
|
|
20240621,173300,38607578,621,621,621,621,0
|
|
20240621,173200,38607578,621,621,621,621,0
|
|
20240621,173100,38607578,621,621,621,621,0
|
|
20240621,173000,38607578,621,621,621,621,0
|
|
20240621,172900,38607578,621,621,621,621,0
|
|
20240621,172800,38607578,621,621,621,621,0
|
|
20240621,172700,38607578,621,621,621,621,0
|
|
20240621,172600,38607578,621,621,621,621,0
|
|
20240621,172500,38607578,621,621,621,621,0
|
|
20240621,172400,38607578,621,621,621,621,0
|
|
20240621,172300,38607578,621,621,621,621,0
|
|
20240621,172200,38607578,621,621,621,621,0
|
|
20240621,172100,38607578,621,621,621,621,0
|
|
20240621,172000,38607578,621,621,621,621,0
|
|
20240621,171900,38607578,621,621,621,621,0
|
|
20240621,171800,38607578,621,621,621,621,0
|
|
20240621,171700,38607578,621,621,621,621,0
|
|
20240621,171600,38607578,621,621,621,621,0
|
|
20240621,171500,38607578,621,621,621,621,0
|
|
20240621,171400,38607578,621,621,621,621,0
|
|
20240621,171300,38607578,621,621,621,621,0
|
|
20240621,171200,38607578,621,621,621,621,0
|
|
20240621,171100,38607578,621,621,621,621,0
|
|
20240621,171000,38607578,621,621,621,621,0
|
|
20240621,170900,38607578,621,621,621,621,0
|
|
20240621,170800,38607578,621,621,621,621,0
|
|
20240621,170700,38607578,621,621,621,621,0
|
|
20240621,170600,38607578,621,621,621,621,0
|
|
20240621,170500,38607578,621,621,621,621,1993
|
|
20240621,170400,38607578,621,621,621,621,0
|
|
20240621,170300,38607578,621,621,621,621,0
|
|
20240621,170200,38607578,621,621,621,621,0
|
|
20240621,170100,38607578,621,621,621,621,0
|
|
20240621,170000,38607578,621,621,621,621,0
|
|
20240621,165900,38607578,621,621,621,621,0
|
|
20240621,165800,38607578,621,621,621,621,0
|
|
20240621,165700,38607578,621,621,621,621,0
|
|
20240621,165600,38607578,621,621,621,621,0
|
|
20240621,165500,38607578,621,621,621,621,0
|
|
20240621,165400,38607578,621,621,621,621,0
|
|
20240621,165300,38607578,621,621,621,621,0
|
|
20240621,165200,38607578,621,621,621,621,0
|
|
20240621,165100,38607578,621,621,621,621,0
|
|
20240621,165000,38607578,621,621,621,621,0
|
|
20240621,164900,38607578,621,621,621,621,0
|
|
20240621,164800,38607578,621,621,621,621,0
|
|
20240621,164700,38607578,621,621,621,621,0
|
|
20240621,164600,38607578,621,621,621,621,0
|
|
20240621,164500,38607578,621,621,621,621,0
|
|
20240621,164400,38607578,621,621,621,621,0
|
|
20240621,164300,38607578,621,621,621,621,0
|
|
20240621,164200,38607578,621,621,621,621,0
|
|
20240621,164100,38607578,621,621,621,621,0
|
|
20240621,164000,38607578,621,621,621,621,0
|
|
20240621,163900,38607578,621,621,621,621,0
|
|
20240621,163800,38607578,621,621,621,621,0
|
|
20240621,163700,38607578,621,621,621,621,0
|
|
20240621,163600,38607578,621,621,621,621,0
|
|
20240621,163500,38607578,621,621,621,621,1993
|
|
20240621,163400,38607578,621,621,621,621,0
|
|
20240621,163300,38607578,621,621,621,621,0
|
|
20240621,163200,38607578,621,621,621,621,0
|
|
20240621,163100,38607578,621,621,621,621,0
|
|
20240621,163000,38607578,621,621,621,621,0
|
|
20240621,162900,38607578,621,621,621,621,0
|
|
20240621,162800,38607578,621,621,621,621,0
|
|
20240621,162700,38607578,621,621,621,621,0
|
|
20240621,162600,38607578,621,621,621,621,0
|
|
20240621,162500,38607578,621,621,621,621,0
|
|
20240621,162400,38607578,621,621,621,621,0
|
|
20240621,162300,38607578,621,621,621,621,0
|
|
20240621,162200,38607578,621,621,621,621,0
|
|
20240621,162100,38607578,621,621,621,621,0
|
|
20240621,162000,38607578,621,621,621,621,0
|
|
20240621,161900,38607578,621,621,621,621,0
|
|
20240621,161800,38607578,621,621,621,621,0
|
|
20240621,161700,38607578,621,621,621,621,0
|
|
20240621,161600,38607578,621,621,621,621,0
|
|
20240621,161500,38607578,621,621,621,621,0
|
|
20240621,161400,38607578,621,621,621,621,0
|
|
20240621,161300,38607578,621,621,621,621,0
|
|
20240621,161200,38607578,621,621,621,621,0
|
|
20240621,161100,38607578,621,621,621,621,0
|
|
20240621,161000,38607578,621,621,621,621,0
|
|
20240621,160900,38607578,621,621,621,621,0
|
|
20240621,160800,38607578,621,621,621,621,0
|
|
20240621,160700,38607578,621,621,621,621,0
|
|
20240621,160600,38607578,621,621,621,621,0
|
|
20240621,160500,38607578,621,621,621,621,1993
|
|
20240621,160400,38607578,621,621,621,621,0
|
|
20240621,160300,38607578,621,621,621,621,0
|
|
20240621,160200,38607578,621,621,621,621,0
|
|
20240621,160100,38607578,621,621,621,621,0
|
|
20240621,160000,38607578,621,621,621,621,0
|
|
20240621,155900,38607578,621,621,621,621,0
|
|
20240621,155800,38607578,621,621,621,621,0
|
|
20240621,155700,38607578,621,621,621,621,0
|
|
20240621,155600,38607578,621,621,621,621,0
|
|
20240621,155500,38607578,621,621,621,621,0
|
|
20240621,155400,38607578,621,621,621,621,0
|
|
20240621,155300,38607578,621,621,621,621,0
|
|
20240621,155200,38607578,621,621,621,621,0
|
|
20240621,155100,38607578,621,621,621,621,0
|
|
20240621,155000,38607578,621,621,621,621,0
|
|
20240621,154900,38607578,621,621,621,621,0
|
|
20240621,154800,38607578,621,621,621,621,0
|
|
20240621,154700,38607578,621,621,621,621,0
|
|
20240621,154600,38607578,621,621,621,621,0
|
|
20240621,154500,38607578,621,621,621,621,0
|
|
20240621,154400,38607578,621,621,621,621,0
|
|
20240621,154300,38607578,621,621,621,621,0
|
|
20240621,154200,38607578,621,621,621,621,0
|
|
20240621,154100,38607578,621,621,621,621,0
|
|
20240621,154000,38607578,621,621,621,621,0
|
|
20240621,153900,38607578,621,621,621,621,0
|
|
20240621,153800,38607578,621,621,621,621,0
|
|
20240621,153700,38607578,621,621,621,621,0
|
|
20240621,153600,38607578,621,621,621,621,0
|
|
20240621,153500,38607578,621,621,621,621,1993
|
|
20240621,153400,38607578,621,621,621,621,0
|
|
20240621,153300,38607578,621,621,621,621,0
|
|
20240621,153200,38607578,621,621,621,621,0
|
|
20240621,153100,38607578,621,621,621,621,0
|
|
20240621,153000,38607578,621,621,621,621,1993
|
|
20240621,152900,37369925,624,624,624,624,0
|
|
20240621,152800,37369925,624,624,624,624,0
|
|
20240621,152700,37369925,624,624,624,624,0
|
|
20240621,152600,37369925,624,624,624,624,0
|
|
20240621,152500,37369925,624,624,624,624,0
|
|
20240621,152400,37369925,624,624,624,624,0
|
|
20240621,152300,37369925,624,624,624,624,0
|
|
20240621,152200,37369925,624,624,624,624,0
|
|
20240621,152100,37369925,624,624,624,624,0
|
|
20240621,152000,37369925,624,624,624,624,0
|
|
20240621,151900,37369925,624,624,624,624,101
|
|
20240621,151800,37306901,624,624,624,624,3
|
|
20240621,151700,37305029,625,625,625,625,14
|
|
20240621,151600,37296279,625,625,625,625,0
|
|
20240621,151500,37296279,625,625,625,625,0
|
|
20240621,151400,37296279,625,625,625,625,3
|
|
20240621,151300,37294404,625,625,625,625,0
|
|
20240621,151200,37294404,625,625,625,625,0
|
|
20240621,151100,37294404,625,625,625,625,15
|
|
20240621,151000,37285029,625,625,625,625,25
|
|
20240621,150900,37269404,624,624,624,624,0
|
|
20240621,150800,37269404,624,624,624,624,0
|
|
20240621,150700,37269404,624,624,624,624,0
|
|
20240621,150600,37269404,624,624,624,624,0
|
|
20240621,150500,37269404,624,624,624,624,0
|
|
20240621,150400,37269404,624,624,624,624,0
|
|
20240621,150300,37269404,624,624,624,624,0
|
|
20240621,150200,37269404,624,624,624,624,0
|
|
20240621,150100,37269404,624,624,624,624,0
|
|
20240621,150000,37269404,624,624,624,624,0
|
|
20240621,145900,37269404,624,624,624,624,6
|
|
20240621,145800,37265660,624,624,624,624,0
|
|
20240621,145700,37265660,624,624,624,624,0
|
|
20240621,145600,37265660,624,624,624,624,33
|
|
20240621,145500,37245068,625,625,625,625,0
|
|
20240621,145400,37245068,625,626,626,625,5007
|
|
20240621,145300,34115686,625,625,625,625,1
|
|
20240621,145200,34115061,626,626,626,626,0
|
|
20240621,145100,34115061,626,626,626,626,0
|
|
20240621,145000,34115061,626,626,626,626,5
|
|
20240621,144900,34111931,626,626,626,626,0
|
|
20240621,144800,34111931,626,626,626,626,0
|
|
20240621,144700,34111931,626,626,626,626,0
|
|
20240621,144600,34111931,626,626,626,626,0
|
|
20240621,144500,34111931,626,626,626,626,0
|
|
20240621,144400,34111931,626,626,626,626,0
|
|
20240621,144300,34111931,626,626,626,626,0
|
|
20240621,144200,34111931,626,626,626,626,0
|
|
20240621,144100,34111931,626,626,626,626,0
|
|
20240621,144000,34111931,626,626,626,626,0
|
|
20240621,143900,34111931,626,626,626,626,0
|
|
20240621,143800,34111931,626,626,626,626,0
|
|
20240621,143700,34111931,626,626,626,626,0
|
|
20240621,143600,34111931,626,626,626,626,0
|
|
20240621,143500,34111931,626,626,626,626,0
|
|
20240621,143400,34111931,626,626,626,626,0
|
|
20240621,143300,34111931,626,626,626,626,5
|
|
20240621,143200,34108801,626,626,626,626,90
|
|
20240621,143100,34052461,626,626,626,626,18
|
|
20240621,143000,34041193,625,625,625,625,0
|
|
20240621,142900,34041193,625,625,625,625,0
|
|
20240621,142800,34041193,625,625,625,625,0
|
|
20240621,142700,34041193,625,625,625,625,0
|
|
20240621,142600,34041193,625,625,625,625,86
|
|
20240621,142500,33987443,625,625,625,625,0
|
|
20240621,142400,33987443,625,625,625,625,5
|
|
20240621,142300,33984318,626,626,626,626,0
|
|
20240621,142200,33984318,626,626,626,626,0
|
|
20240621,142100,33984318,626,626,626,626,0
|
|
20240621,142000,33984318,626,625,626,623,3228
|
|
20240621,141900,31972301,625,625,625,625,0
|
|
20240621,141800,31972301,625,625,625,625,0
|
|
20240621,141700,31972301,625,625,625,625,0
|
|
20240621,141600,31972301,625,625,625,625,5
|
|
20240621,141500,31969176,624,624,624,624,0
|
|
20240621,141400,31969176,624,624,624,624,0
|
|
20240621,141300,31969176,624,624,624,624,0
|
|
20240621,141200,31969176,624,625,625,624,32
|
|
20240621,141100,31949177,625,625,625,625,3
|
|
20240621,141000,31947302,625,625,625,625,0
|
|
20240621,140900,31947302,625,625,625,625,0
|
|
20240621,140800,31947302,625,625,625,625,0
|
|
20240621,140700,31947302,625,625,625,625,0
|
|
20240621,140600,31947302,625,625,625,625,1
|
|
20240621,140500,31946677,625,625,625,625,0
|
|
20240621,140400,31946677,625,625,625,625,1
|
|
20240621,140300,31946052,628,628,628,628,0
|
|
20240621,140200,31946052,628,628,628,628,0
|
|
20240621,140100,31946052,628,628,628,628,0
|
|
20240621,140000,31946052,628,628,628,628,0
|
|
20240621,135900,31946052,628,625,628,625,5
|
|
20240621,135800,31942918,625,625,625,625,0
|
|
20240621,135700,31942918,625,625,625,625,0
|
|
20240621,135600,31942918,625,625,625,625,0
|
|
20240621,135500,31942918,625,625,625,625,0
|
|
20240621,135400,31942918,625,625,625,625,0
|
|
20240621,135300,31942918,625,625,625,625,0
|
|
20240621,135200,31942918,625,625,625,625,1
|
|
20240621,135100,31942293,623,623,623,623,0
|
|
20240621,135000,31942293,623,623,623,623,1
|
|
20240621,134900,31941670,628,628,628,628,0
|
|
20240621,134800,31941670,628,625,628,625,4
|
|
20240621,134700,31939164,627,627,627,627,0
|
|
20240621,134600,31939164,627,627,627,627,0
|
|
20240621,134500,31939164,627,627,627,627,754
|
|
20240621,134400,31466406,628,628,628,628,0
|
|
20240621,134300,31466406,628,628,628,628,0
|
|
20240621,134200,31466406,628,625,628,625,8
|
|
20240621,134100,31461388,625,625,625,625,2
|
|
20240621,134000,31460138,625,625,625,625,0
|
|
20240621,133900,31460138,625,625,625,625,0
|
|
20240621,133800,31460138,625,625,625,625,1
|
|
20240621,133700,31459513,624,624,624,624,0
|
|
20240621,133600,31459513,624,623,624,623,3246
|
|
20240621,133500,29434010,622,622,622,622,1
|
|
20240621,133400,29433388,622,622,622,622,0
|
|
20240621,133300,29433388,622,624,624,622,292
|
|
20240621,133200,29251182,625,623,625,623,3620
|
|
20240621,133100,26992507,622,622,622,622,0
|
|
20240621,133000,26992507,622,622,622,622,0
|
|
20240621,132900,26992507,622,622,622,622,1
|
|
20240621,132800,26991885,623,623,623,623,0
|
|
20240621,132700,26991885,623,623,623,623,0
|
|
20240621,132600,26991885,623,623,623,623,0
|
|
20240621,132500,26991885,623,623,623,623,5
|
|
20240621,132400,26988770,622,622,622,622,0
|
|
20240621,132300,26988770,622,622,622,622,0
|
|
20240621,132200,26988770,622,622,622,622,0
|
|
20240621,132100,26988770,622,622,622,622,0
|
|
20240621,132000,26988770,622,622,622,622,0
|
|
20240621,131900,26988770,622,622,622,622,0
|
|
20240621,131800,26988770,622,622,622,622,0
|
|
20240621,131700,26988770,622,622,622,622,0
|
|
20240621,131600,26988770,622,622,622,622,0
|
|
20240621,131500,26988770,622,622,622,622,0
|
|
20240621,131400,26988770,622,622,622,622,0
|
|
20240621,131300,26988770,622,622,622,622,1
|
|
20240621,131200,26988148,625,625,625,625,0
|
|
20240621,131100,26988148,625,625,625,625,1
|
|
20240621,131000,26987523,624,624,624,624,0
|
|
20240621,130900,26987523,624,624,624,624,0
|
|
20240621,130800,26987523,624,623,624,623,5
|
|
20240621,130700,26984404,622,622,622,622,0
|
|
20240621,130600,26984404,622,622,622,622,0
|
|
20240621,130500,26984404,622,622,622,622,0
|
|
20240621,130400,26984404,622,622,622,622,0
|
|
20240621,130300,26984404,622,622,622,622,0
|
|
20240621,130200,26984404,622,623,623,622,100
|
|
20240621,130100,26922105,622,622,622,622,0
|
|
20240621,130000,26922105,622,622,622,622,0
|
|
20240621,125900,26922105,622,622,622,622,0
|
|
20240621,125800,26922105,622,622,622,622,0
|
|
20240621,125700,26922105,622,622,622,622,1
|
|
20240621,125600,26921483,623,623,623,623,0
|
|
20240621,125500,26921483,623,622,623,622,2
|
|
20240621,125400,26920238,624,624,624,624,0
|
|
20240621,125300,26920238,624,623,624,623,6
|
|
20240621,125200,26916499,623,623,623,623,0
|
|
20240621,125100,26916499,623,622,623,622,865
|
|
20240621,125000,26377605,622,622,622,622,3
|
|
20240621,124900,26375739,622,622,622,622,1000
|
|
20240621,124800,25753739,621,621,621,621,0
|
|
20240621,124700,25753739,621,621,621,621,0
|
|
20240621,124600,25753739,621,621,621,621,0
|
|
20240621,124500,25753739,621,621,621,621,0
|
|
20240621,124400,25753739,621,621,621,621,0
|
|
20240621,124300,25753739,621,621,621,621,0
|
|
20240621,124200,25753739,621,621,621,621,0
|
|
20240621,124100,25753739,621,621,621,621,0
|
|
20240621,124000,25753739,621,621,621,621,1
|
|
20240621,123900,25753118,622,622,622,622,0
|
|
20240621,123800,25753118,622,622,622,622,0
|
|
20240621,123700,25753118,622,622,622,622,0
|
|
20240621,123600,25753118,622,622,622,622,0
|
|
20240621,123500,25753118,622,622,622,622,0
|
|
20240621,123400,25753118,622,622,622,622,5
|
|
20240621,123300,25750008,621,621,621,621,0
|
|
20240621,123200,25750008,621,621,621,621,0
|
|
20240621,123100,25750008,621,621,621,621,0
|
|
20240621,123000,25750008,621,621,621,621,0
|
|
20240621,122900,25750008,621,621,621,621,0
|
|
20240621,122800,25750008,621,621,621,621,0
|
|
20240621,122700,25750008,621,621,621,621,0
|
|
20240621,122600,25750008,621,621,621,621,0
|
|
20240621,122500,25750008,621,621,621,621,0
|
|
20240621,122400,25750008,621,621,621,621,0
|
|
20240621,122300,25750008,621,621,621,621,500
|
|
20240621,122200,25439508,621,621,621,621,168
|
|
20240621,122100,25335180,621,621,621,621,3100
|
|
20240621,122000,23410080,621,621,621,621,0
|
|
20240621,121900,23410080,621,621,621,621,19
|
|
20240621,121800,23398281,621,621,621,621,17
|
|
20240621,121700,23387724,622,622,622,622,5
|
|
20240621,121600,23384614,622,622,622,622,0
|
|
20240621,121500,23384614,622,622,622,622,60
|
|
20240621,121400,23347294,622,622,622,622,0
|
|
20240621,121300,23347294,622,622,622,622,0
|
|
20240621,121200,23347294,622,622,622,622,18
|
|
20240621,121100,23336098,622,622,622,622,0
|
|
20240621,121000,23336098,622,622,622,622,0
|
|
20240621,120900,23336098,622,622,622,622,10
|
|
20240621,120800,23329878,622,622,622,622,10
|
|
20240621,120700,23323658,621,621,621,621,0
|
|
20240621,120600,23323658,621,621,621,621,0
|
|
20240621,120500,23323658,621,621,621,621,0
|
|
20240621,120400,23323658,621,621,621,621,0
|
|
20240621,120300,23323658,621,621,621,621,0
|
|
20240621,120200,23323658,621,621,621,621,0
|
|
20240621,120100,23323658,621,621,621,621,1
|
|
20240621,120000,23323037,622,622,622,622,5
|
|
20240621,115900,23319927,622,622,622,622,0
|
|
20240621,115800,23319927,622,622,622,622,0
|
|
20240621,115700,23319927,622,622,622,622,1
|
|
20240621,115600,23319305,621,621,621,621,0
|
|
20240621,115500,23319305,621,621,621,621,0
|
|
20240621,115400,23319305,621,621,621,621,0
|
|
20240621,115300,23319305,621,621,621,621,0
|
|
20240621,115200,23319305,621,621,621,621,0
|
|
20240621,115100,23319305,621,621,621,621,0
|
|
20240621,115000,23319305,621,621,621,621,0
|
|
20240621,114900,23319305,621,621,621,621,0
|
|
20240621,114800,23319305,621,621,621,621,0
|
|
20240621,114700,23319305,621,621,621,621,20
|
|
20240621,114600,23306885,621,621,621,621,1
|
|
20240621,114500,23306264,622,622,622,622,0
|
|
20240621,114400,23306264,622,622,622,622,0
|
|
20240621,114300,23306264,622,622,622,622,5
|
|
20240621,114200,23303154,621,621,621,621,0
|
|
20240621,114100,23303154,621,621,621,621,0
|
|
20240621,114000,23303154,621,621,621,621,0
|
|
20240621,113900,23303154,621,621,621,621,1534
|
|
20240621,113800,22350540,621,621,621,621,513
|
|
20240621,113700,22031967,622,622,622,622,0
|
|
20240621,113600,22031967,622,622,622,622,1
|
|
20240621,113500,22031345,621,621,621,621,1
|
|
20240621,113400,22030724,622,622,622,622,30
|
|
20240621,113300,22012064,622,622,622,622,0
|
|
20240621,113200,22012064,622,622,622,622,0
|
|
20240621,113100,22012064,622,622,622,622,0
|
|
20240621,113000,22012064,622,622,622,622,0
|
|
20240621,112900,22012064,622,622,622,622,0
|
|
20240621,112800,22012064,622,622,622,622,0
|
|
20240621,112700,22012064,622,622,622,622,0
|
|
20240621,112600,22012064,622,622,622,622,5
|
|
20240621,112500,22008954,622,622,622,622,1
|
|
20240621,112400,22008332,621,621,621,621,0
|
|
20240621,112300,22008332,621,621,621,621,0
|
|
20240621,112200,22008332,621,621,621,621,0
|
|
20240621,112100,22008332,621,621,621,621,0
|
|
20240621,112000,22008332,621,621,621,621,0
|
|
20240621,111900,22008332,621,621,621,621,0
|
|
20240621,111800,22008332,621,621,621,621,0
|
|
20240621,111700,22008332,621,621,621,621,0
|
|
20240621,111600,22008332,621,621,621,621,0
|
|
20240621,111500,22008332,621,621,621,621,0
|
|
20240621,111400,22008332,621,621,621,621,1
|
|
20240621,111300,22007711,623,622,623,622,842
|
|
20240621,111200,21483146,623,623,623,623,0
|
|
20240621,111100,21483146,623,623,623,623,0
|
|
20240621,111000,21483146,623,623,623,623,0
|
|
20240621,110900,21483146,623,623,623,623,5
|
|
20240621,110800,21480031,623,623,623,623,0
|
|
20240621,110700,21480031,623,623,623,623,0
|
|
20240621,110600,21480031,623,623,623,623,0
|
|
20240621,110500,21480031,623,623,623,623,0
|
|
20240621,110400,21480031,623,623,623,623,0
|
|
20240621,110300,21480031,623,623,623,623,0
|
|
20240621,110200,21480031,623,623,623,623,0
|
|
20240621,110100,21480031,623,623,623,623,0
|
|
20240621,110000,21480031,623,623,623,623,0
|
|
20240621,105900,21480031,623,623,623,623,0
|
|
20240621,105800,21480031,623,623,623,623,0
|
|
20240621,105700,21480031,623,623,623,623,354
|
|
20240621,105600,21259489,623,623,623,623,0
|
|
20240621,105500,21259489,623,623,623,623,0
|
|
20240621,105400,21259489,623,623,623,623,0
|
|
20240621,105300,21259489,623,623,623,623,0
|
|
20240621,105200,21259489,623,622,623,622,11
|
|
20240621,105100,21252641,621,621,621,621,0
|
|
20240621,105000,21252641,621,621,621,621,0
|
|
20240621,104900,21252641,621,621,621,621,0
|
|
20240621,104800,21252641,621,621,621,621,0
|
|
20240621,104700,21252641,621,621,621,621,1
|
|
20240621,104600,21252020,623,623,623,623,0
|
|
20240621,104500,21252020,623,621,623,621,2
|
|
20240621,104400,21250776,622,622,622,622,0
|
|
20240621,104300,21250776,622,622,622,622,0
|
|
20240621,104200,21250776,622,621,622,621,2
|
|
20240621,104100,21249533,623,623,623,623,0
|
|
20240621,104000,21249533,623,622,623,622,2
|
|
20240621,103900,21248288,621,621,621,621,0
|
|
20240621,103800,21248288,621,621,621,621,0
|
|
20240621,103700,21248288,621,621,621,621,1731
|
|
20240621,103600,20173337,621,621,621,621,0
|
|
20240621,103500,20173337,621,621,621,621,5
|
|
20240621,103400,20170232,620,620,620,620,0
|
|
20240621,103300,20170232,620,620,620,620,0
|
|
20240621,103200,20170232,620,620,620,620,0
|
|
20240621,103100,20170232,620,621,621,620,751
|
|
20240621,103000,19704112,620,620,620,620,0
|
|
20240621,102900,19704112,620,620,620,620,0
|
|
20240621,102800,19704112,620,620,620,620,0
|
|
20240621,102700,19704112,620,620,620,620,0
|
|
20240621,102600,19704112,620,620,620,620,1
|
|
20240621,102500,19703492,621,621,621,621,0
|
|
20240621,102400,19703492,621,621,621,621,0
|
|
20240621,102300,19703492,621,621,621,621,0
|
|
20240621,102200,19703492,621,621,621,621,10
|
|
20240621,102100,19697282,620,621,621,620,535
|
|
20240621,102000,19365048,621,621,621,621,15
|
|
20240621,101900,19355733,620,620,620,620,17575
|
|
20240621,101800,8459233,620,619,620,619,6
|
|
20240621,101700,8455514,620,620,620,620,0
|
|
20240621,101600,8455514,620,620,620,620,0
|
|
20240621,101500,8455514,620,620,620,620,0
|
|
20240621,101400,8455514,620,620,620,620,276
|
|
20240621,101300,8284394,619,619,619,619,100
|
|
20240621,101200,8222494,619,619,619,619,172
|
|
20240621,101100,8116026,621,621,621,621,0
|
|
20240621,101000,8116026,621,621,621,621,0
|
|
20240621,100900,8116026,621,621,621,621,0
|
|
20240621,100800,8116026,621,620,621,620,183
|
|
20240621,100700,8002392,620,620,620,620,921
|
|
20240621,100600,7431372,621,621,621,621,31
|
|
20240621,100500,7412121,621,621,621,621,0
|
|
20240621,100400,7412121,621,621,621,621,0
|
|
20240621,100300,7412121,621,621,621,621,0
|
|
20240621,100200,7412121,621,621,621,621,1
|
|
20240621,100100,7411500,622,622,622,622,6
|
|
20240621,100000,7407768,621,621,621,621,40
|
|
20240621,095900,7382928,621,621,621,621,0
|
|
20240621,095800,7382928,621,621,621,621,0
|
|
20240621,095700,7382928,621,621,621,621,0
|
|
20240621,095600,7382928,621,621,621,621,0
|
|
20240621,095500,7382928,621,621,621,621,0
|
|
20240621,095400,7382928,621,621,621,621,0
|
|
20240621,095300,7382928,621,621,621,621,0
|
|
20240621,095200,7382928,621,621,621,621,1
|
|
20240621,095100,7382307,622,622,622,622,5
|
|
20240621,095000,7379197,621,621,621,621,110
|
|
20240621,094900,7310887,620,620,620,620,1
|
|
20240621,094800,7310267,622,622,622,622,0
|
|
20240621,094700,7310267,622,622,622,622,0
|
|
20240621,094600,7310267,622,622,622,622,0
|
|
20240621,094500,7310267,622,624,624,622,393
|
|
20240621,094400,7065429,624,622,624,622,7
|
|
20240621,094300,7061063,624,624,624,624,2
|
|
20240621,094200,7059815,624,624,624,624,0
|
|
20240621,094100,7059815,624,624,624,624,5
|
|
20240621,094000,7056695,624,624,624,624,0
|
|
20240621,093900,7056695,624,624,624,624,0
|
|
20240621,093800,7056695,624,624,624,624,0
|
|
20240621,093700,7056695,624,624,624,624,0
|
|
20240621,093600,7056695,624,622,624,622,10
|
|
20240621,093500,7050461,621,621,621,621,0
|
|
20240621,093400,7050461,621,621,621,621,0
|
|
20240621,093300,7050461,621,621,621,621,0
|
|
20240621,093200,7050461,621,621,621,621,0
|
|
20240621,093100,7050461,621,621,621,621,1
|
|
20240621,093000,7049840,623,623,623,623,0
|
|
20240621,092900,7049840,623,623,623,623,0
|
|
20240621,092800,7049840,623,623,623,623,0
|
|
20240621,092700,7049840,623,622,623,622,206
|
|
20240621,092600,6921503,625,625,625,625,0
|
|
20240621,092500,6921503,625,625,625,625,0
|
|
20240621,092400,6921503,625,625,625,625,0
|
|
20240621,092300,6921503,625,625,625,625,40
|
|
20240621,092200,6896503,626,621,626,621,155
|
|
20240621,092100,6799918,620,620,620,620,1341
|
|
20240621,092000,5968498,620,621,621,620,605
|
|
20240621,091900,5593319,621,621,621,621,503
|
|
20240621,091800,5280956,621,621,621,621,0
|
|
20240621,091700,5280956,621,621,621,621,145
|
|
20240621,091600,5190911,621,621,621,621,666
|
|
20240621,091500,4777325,621,620,621,620,16
|
|
20240621,091400,4767390,621,621,621,621,51
|
|
20240621,091300,4735719,621,621,621,621,0
|
|
20240621,091200,4735719,621,621,621,621,0
|
|
20240621,091100,4735719,621,621,621,621,222
|
|
20240621,091000,4597857,621,621,621,621,100
|
|
20240621,090900,4535757,617,617,617,617,300
|
|
20240621,090800,4350657,623,623,623,623,0
|
|
20240621,090700,4350657,623,622,623,614,4403
|
|
20240621,090600,1625768,623,623,623,623,160
|
|
20240621,090500,1526088,624,624,624,624,0
|
|
20240621,090400,1526088,624,624,624,624,10
|
|
20240621,090300,1519848,627,627,627,627,0
|
|
20240621,090200,1519848,627,627,627,627,0
|
|
20240621,090100,1519848,627,627,627,627,0
|
|
20240621,090000,1519848,627,627,627,627,2374
|