578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183500,43296936,621,621,621,621,1325
|
|
20240624,183400,43296936,621,621,621,621,0
|
|
20240624,183300,43296936,621,621,621,621,0
|
|
20240624,183200,43296936,621,621,621,621,0
|
|
20240624,183100,43296936,621,621,621,621,0
|
|
20240624,183000,43296936,621,621,621,621,0
|
|
20240624,182900,43296936,621,621,621,621,0
|
|
20240624,182800,43296936,621,621,621,621,0
|
|
20240624,182700,43296936,621,621,621,621,0
|
|
20240624,182600,43296936,621,621,621,621,0
|
|
20240624,182500,43296936,621,621,621,621,0
|
|
20240624,182400,43296936,621,621,621,621,0
|
|
20240624,182300,43296936,621,621,621,621,0
|
|
20240624,182200,43296936,621,621,621,621,0
|
|
20240624,182100,43296936,621,621,621,621,0
|
|
20240624,182000,43296936,621,621,621,621,0
|
|
20240624,181900,43296936,621,621,621,621,0
|
|
20240624,181800,43296936,621,621,621,621,0
|
|
20240624,181700,43296936,621,621,621,621,0
|
|
20240624,181600,43296936,621,621,621,621,0
|
|
20240624,181500,43296936,621,621,621,621,0
|
|
20240624,181400,43296936,621,621,621,621,0
|
|
20240624,181300,43296936,621,621,621,621,0
|
|
20240624,181200,43296936,621,621,621,621,0
|
|
20240624,181100,43296936,621,621,621,621,0
|
|
20240624,181000,43296936,621,621,621,621,0
|
|
20240624,180900,43296936,621,621,621,621,0
|
|
20240624,180800,43296936,621,621,621,621,0
|
|
20240624,180700,43296936,621,621,621,621,0
|
|
20240624,180600,43296936,621,621,621,621,0
|
|
20240624,180500,43296936,621,621,621,621,1325
|
|
20240624,180400,43296936,621,621,621,621,0
|
|
20240624,180300,43296936,621,621,621,621,0
|
|
20240624,180200,43296936,621,621,621,621,0
|
|
20240624,180100,43296936,621,621,621,621,0
|
|
20240624,180000,43296936,621,621,621,621,0
|
|
20240624,175900,43296936,621,621,621,621,0
|
|
20240624,175800,43296936,621,621,621,621,0
|
|
20240624,175700,43296936,621,621,621,621,0
|
|
20240624,175600,43296936,621,621,621,621,0
|
|
20240624,175500,43296936,621,621,621,621,0
|
|
20240624,175400,43296936,621,621,621,621,0
|
|
20240624,175300,43296936,621,621,621,621,0
|
|
20240624,175200,43296936,621,621,621,621,0
|
|
20240624,175100,43296936,621,621,621,621,0
|
|
20240624,175000,43296936,621,621,621,621,0
|
|
20240624,174900,43296936,621,621,621,621,0
|
|
20240624,174800,43296936,621,621,621,621,0
|
|
20240624,174700,43296936,621,621,621,621,0
|
|
20240624,174600,43296936,621,621,621,621,0
|
|
20240624,174500,43296936,621,621,621,621,0
|
|
20240624,174400,43296936,621,621,621,621,0
|
|
20240624,174300,43296936,621,621,621,621,0
|
|
20240624,174200,43296936,621,621,621,621,0
|
|
20240624,174100,43296936,621,621,621,621,0
|
|
20240624,174000,43296936,621,621,621,621,0
|
|
20240624,173900,43296936,621,621,621,621,0
|
|
20240624,173800,43296936,621,621,621,621,0
|
|
20240624,173700,43296936,621,621,621,621,0
|
|
20240624,173600,43296936,621,621,621,621,0
|
|
20240624,173500,43296936,621,621,621,621,1325
|
|
20240624,173400,43296936,621,621,621,621,0
|
|
20240624,173300,43296936,621,621,621,621,0
|
|
20240624,173200,43296936,621,621,621,621,0
|
|
20240624,173100,43296936,621,621,621,621,0
|
|
20240624,173000,43296936,621,621,621,621,0
|
|
20240624,172900,43296936,621,621,621,621,0
|
|
20240624,172800,43296936,621,621,621,621,0
|
|
20240624,172700,43296936,621,621,621,621,0
|
|
20240624,172600,43296936,621,621,621,621,0
|
|
20240624,172500,43296936,621,621,621,621,0
|
|
20240624,172400,43296936,621,621,621,621,0
|
|
20240624,172300,43296936,621,621,621,621,0
|
|
20240624,172200,43296936,621,621,621,621,0
|
|
20240624,172100,43296936,621,621,621,621,0
|
|
20240624,172000,43296936,621,621,621,621,0
|
|
20240624,171900,43296936,621,621,621,621,0
|
|
20240624,171800,43296936,621,621,621,621,0
|
|
20240624,171700,43296936,621,621,621,621,0
|
|
20240624,171600,43296936,621,621,621,621,0
|
|
20240624,171500,43296936,621,621,621,621,0
|
|
20240624,171400,43296936,621,621,621,621,0
|
|
20240624,171300,43296936,621,621,621,621,0
|
|
20240624,171200,43296936,621,621,621,621,0
|
|
20240624,171100,43296936,621,621,621,621,0
|
|
20240624,171000,43296936,621,621,621,621,0
|
|
20240624,170900,43296936,621,621,621,621,0
|
|
20240624,170800,43296936,621,621,621,621,0
|
|
20240624,170700,43296936,621,621,621,621,0
|
|
20240624,170600,43296936,621,621,621,621,0
|
|
20240624,170500,43296936,621,621,621,621,1325
|
|
20240624,170400,43296936,621,621,621,621,0
|
|
20240624,170300,43296936,621,621,621,621,0
|
|
20240624,170200,43296936,621,621,621,621,0
|
|
20240624,170100,43296936,621,621,621,621,0
|
|
20240624,170000,43296936,621,621,621,621,0
|
|
20240624,165900,43296936,621,621,621,621,0
|
|
20240624,165800,43296936,621,621,621,621,0
|
|
20240624,165700,43296936,621,621,621,621,0
|
|
20240624,165600,43296936,621,621,621,621,0
|
|
20240624,165500,43296936,621,621,621,621,0
|
|
20240624,165400,43296936,621,621,621,621,0
|
|
20240624,165300,43296936,621,621,621,621,0
|
|
20240624,165200,43296936,621,621,621,621,0
|
|
20240624,165100,43296936,621,621,621,621,0
|
|
20240624,165000,43296936,621,621,621,621,0
|
|
20240624,164900,43296936,621,621,621,621,0
|
|
20240624,164800,43296936,621,621,621,621,0
|
|
20240624,164700,43296936,621,621,621,621,0
|
|
20240624,164600,43296936,621,621,621,621,0
|
|
20240624,164500,43296936,621,621,621,621,0
|
|
20240624,164400,43296936,621,621,621,621,0
|
|
20240624,164300,43296936,621,621,621,621,0
|
|
20240624,164200,43296936,621,621,621,621,0
|
|
20240624,164100,43296936,621,621,621,621,0
|
|
20240624,164000,43296936,621,621,621,621,0
|
|
20240624,163900,43296936,621,621,621,621,0
|
|
20240624,163800,43296936,621,621,621,621,0
|
|
20240624,163700,43296936,621,621,621,621,0
|
|
20240624,163600,43296936,621,621,621,621,0
|
|
20240624,163500,43296936,621,621,621,621,1325
|
|
20240624,163400,43296936,621,621,621,621,0
|
|
20240624,163300,43296936,621,621,621,621,0
|
|
20240624,163200,43296936,621,621,621,621,0
|
|
20240624,163100,43296936,621,621,621,621,0
|
|
20240624,163000,43296936,621,621,621,621,0
|
|
20240624,162900,43296936,621,621,621,621,0
|
|
20240624,162800,43296936,621,621,621,621,0
|
|
20240624,162700,43296936,621,621,621,621,0
|
|
20240624,162600,43296936,621,621,621,621,0
|
|
20240624,162500,43296936,621,621,621,621,0
|
|
20240624,162400,43296936,621,621,621,621,0
|
|
20240624,162300,43296936,621,621,621,621,0
|
|
20240624,162200,43296936,621,621,621,621,0
|
|
20240624,162100,43296936,621,621,621,621,0
|
|
20240624,162000,43296936,621,621,621,621,0
|
|
20240624,161900,43296936,621,621,621,621,0
|
|
20240624,161800,43296936,621,621,621,621,0
|
|
20240624,161700,43296936,621,621,621,621,0
|
|
20240624,161600,43296936,621,621,621,621,0
|
|
20240624,161500,43296936,621,621,621,621,0
|
|
20240624,161400,43296936,621,621,621,621,0
|
|
20240624,161300,43296936,621,621,621,621,0
|
|
20240624,161200,43296936,621,621,621,621,0
|
|
20240624,161100,43296936,621,621,621,621,0
|
|
20240624,161000,43296936,621,621,621,621,0
|
|
20240624,160900,43296936,621,621,621,621,0
|
|
20240624,160800,43296936,621,621,621,621,0
|
|
20240624,160700,43296936,621,621,621,621,0
|
|
20240624,160600,43296936,621,621,621,621,0
|
|
20240624,160500,43296936,621,621,621,621,1325
|
|
20240624,160400,43296936,621,621,621,621,0
|
|
20240624,160300,43296936,621,621,621,621,0
|
|
20240624,160200,43296936,621,621,621,621,0
|
|
20240624,160100,43296936,621,621,621,621,0
|
|
20240624,160000,43296936,621,621,621,621,0
|
|
20240624,155900,43296936,621,621,621,621,0
|
|
20240624,155800,43296936,621,621,621,621,0
|
|
20240624,155700,43296936,621,621,621,621,0
|
|
20240624,155600,43296936,621,621,621,621,0
|
|
20240624,155500,43296936,621,621,621,621,0
|
|
20240624,155400,43296936,621,621,621,621,0
|
|
20240624,155300,43296936,621,621,621,621,0
|
|
20240624,155200,43296936,621,621,621,621,0
|
|
20240624,155100,43296936,621,621,621,621,0
|
|
20240624,155000,43296936,621,621,621,621,0
|
|
20240624,154900,43296936,621,621,621,621,0
|
|
20240624,154800,43296936,621,621,621,621,0
|
|
20240624,154700,43296936,621,621,621,621,0
|
|
20240624,154600,43296936,621,621,621,621,0
|
|
20240624,154500,43296936,621,621,621,621,0
|
|
20240624,154400,43296936,621,621,621,621,0
|
|
20240624,154300,43296936,621,621,621,621,0
|
|
20240624,154200,43296936,621,621,621,621,0
|
|
20240624,154100,43296936,621,621,621,621,0
|
|
20240624,154000,43296936,621,621,621,621,0
|
|
20240624,153900,43296936,621,621,621,621,0
|
|
20240624,153800,43296936,621,621,621,621,0
|
|
20240624,153700,43296936,621,621,621,621,0
|
|
20240624,153600,43296936,621,621,621,621,0
|
|
20240624,153500,43296936,621,621,621,621,1325
|
|
20240624,153400,43296936,621,621,621,621,0
|
|
20240624,153300,43296936,621,621,621,621,0
|
|
20240624,153200,43296936,621,621,621,621,0
|
|
20240624,153100,43296936,621,621,621,621,0
|
|
20240624,153000,43296936,621,621,621,621,1325
|
|
20240624,152900,42474111,615,615,615,615,0
|
|
20240624,152800,42474111,615,615,615,615,0
|
|
20240624,152700,42474111,615,615,615,615,0
|
|
20240624,152600,42474111,615,615,615,615,0
|
|
20240624,152500,42474111,615,615,615,615,0
|
|
20240624,152400,42474111,615,615,615,615,0
|
|
20240624,152300,42474111,615,615,615,615,0
|
|
20240624,152200,42474111,615,615,615,615,0
|
|
20240624,152100,42474111,615,615,615,615,0
|
|
20240624,152000,42474111,615,615,615,615,0
|
|
20240624,151900,42474111,615,615,615,615,0
|
|
20240624,151800,42474111,615,615,615,615,334
|
|
20240624,151700,42268701,616,616,616,616,11
|
|
20240624,151600,42261925,618,618,618,618,0
|
|
20240624,151500,42261925,618,618,618,618,0
|
|
20240624,151400,42261925,618,618,618,618,0
|
|
20240624,151300,42261925,618,617,618,617,3303
|
|
20240624,151200,40223972,616,616,616,616,10
|
|
20240624,151100,40217812,615,615,615,615,11
|
|
20240624,151000,40211047,616,616,616,616,10
|
|
20240624,150900,40204887,616,616,616,616,0
|
|
20240624,150800,40204887,616,616,616,616,0
|
|
20240624,150700,40204887,616,616,616,616,0
|
|
20240624,150600,40204887,616,616,616,616,0
|
|
20240624,150500,40204887,616,616,616,616,0
|
|
20240624,150400,40204887,616,616,616,616,0
|
|
20240624,150300,40204887,616,616,616,616,0
|
|
20240624,150200,40204887,616,616,616,616,2
|
|
20240624,150100,40203655,616,616,616,616,31
|
|
20240624,150000,40184559,615,615,615,615,0
|
|
20240624,145900,40184559,615,615,615,615,0
|
|
20240624,145800,40184559,615,615,615,615,5
|
|
20240624,145700,40181484,616,616,616,616,0
|
|
20240624,145600,40181484,616,617,617,616,29
|
|
20240624,145500,40163592,617,617,617,617,0
|
|
20240624,145400,40163592,617,617,617,617,0
|
|
20240624,145300,40163592,617,617,617,617,0
|
|
20240624,145200,40163592,617,617,617,617,0
|
|
20240624,145100,40163592,617,617,617,617,0
|
|
20240624,145000,40163592,617,617,617,617,1
|
|
20240624,144900,40162975,615,615,615,615,0
|
|
20240624,144800,40162975,615,615,615,615,0
|
|
20240624,144700,40162975,615,615,615,615,0
|
|
20240624,144600,40162975,615,615,615,615,0
|
|
20240624,144500,40162975,615,615,615,615,0
|
|
20240624,144400,40162975,615,615,615,615,0
|
|
20240624,144300,40162975,615,615,615,615,7
|
|
20240624,144200,40158670,615,615,615,615,6
|
|
20240624,144100,40154980,615,615,615,615,0
|
|
20240624,144000,40154980,615,615,615,615,0
|
|
20240624,143900,40154980,615,615,615,615,0
|
|
20240624,143800,40154980,615,618,618,615,5413
|
|
20240624,143700,36822561,618,618,618,618,1
|
|
20240624,143600,36821943,619,619,619,619,20
|
|
20240624,143500,36809563,618,618,618,618,0
|
|
20240624,143400,36809563,618,618,618,618,0
|
|
20240624,143300,36809563,618,618,618,618,0
|
|
20240624,143200,36809563,618,618,618,618,0
|
|
20240624,143100,36809563,618,618,618,618,1
|
|
20240624,143000,36808945,619,619,619,619,3
|
|
20240624,142900,36807088,619,619,619,619,0
|
|
20240624,142800,36807088,619,619,619,619,0
|
|
20240624,142700,36807088,619,619,619,619,0
|
|
20240624,142600,36807088,619,619,619,619,0
|
|
20240624,142500,36807088,619,619,619,619,0
|
|
20240624,142400,36807088,619,619,619,619,0
|
|
20240624,142300,36807088,619,619,619,619,0
|
|
20240624,142200,36807088,619,619,619,619,1
|
|
20240624,142100,36806469,618,618,618,618,1
|
|
20240624,142000,36805851,618,618,618,618,0
|
|
20240624,141900,36805851,618,618,618,618,4
|
|
20240624,141800,36803379,618,618,618,618,0
|
|
20240624,141700,36803379,618,618,618,618,1
|
|
20240624,141600,36802761,620,620,620,620,0
|
|
20240624,141500,36802761,620,620,620,620,0
|
|
20240624,141400,36802761,620,620,620,620,0
|
|
20240624,141300,36802761,620,619,620,619,2
|
|
20240624,141200,36801522,618,618,618,618,0
|
|
20240624,141100,36801522,618,618,618,618,0
|
|
20240624,141000,36801522,618,618,618,618,0
|
|
20240624,140900,36801522,618,618,618,618,0
|
|
20240624,140800,36801522,618,618,618,618,0
|
|
20240624,140700,36801522,618,618,618,618,0
|
|
20240624,140600,36801522,618,618,618,618,0
|
|
20240624,140500,36801522,618,618,618,618,0
|
|
20240624,140400,36801522,618,618,618,618,0
|
|
20240624,140300,36801522,618,618,618,618,0
|
|
20240624,140200,36801522,618,618,618,618,0
|
|
20240624,140100,36801522,618,618,618,618,0
|
|
20240624,140000,36801522,618,618,618,618,0
|
|
20240624,135900,36801522,618,618,618,618,0
|
|
20240624,135800,36801522,618,620,620,618,949
|
|
20240624,135700,36213593,621,621,621,621,1
|
|
20240624,135600,36212972,621,621,621,621,1
|
|
20240624,135500,36212351,620,620,620,620,1
|
|
20240624,135400,36211731,620,620,620,620,0
|
|
20240624,135300,36211731,620,620,620,620,1
|
|
20240624,135200,36211111,622,622,622,622,0
|
|
20240624,135100,36211111,622,622,622,622,0
|
|
20240624,135000,36211111,622,621,622,617,8334
|
|
20240624,134900,31045983,626,626,626,626,0
|
|
20240624,134800,31045983,626,626,626,626,0
|
|
20240624,134700,31045983,626,626,626,626,0
|
|
20240624,134600,31045983,626,626,626,626,0
|
|
20240624,134500,31045983,626,626,626,626,0
|
|
20240624,134400,31045983,626,626,626,626,0
|
|
20240624,134300,31045983,626,622,626,622,5
|
|
20240624,134200,31042863,621,621,621,621,1
|
|
20240624,134100,31042242,620,620,620,620,1
|
|
20240624,134000,31041622,622,622,622,622,0
|
|
20240624,133900,31041622,622,622,622,622,0
|
|
20240624,133800,31041622,622,621,622,621,498
|
|
20240624,133700,30731867,622,620,622,620,6
|
|
20240624,133600,30728138,621,621,621,621,0
|
|
20240624,133500,30728138,621,621,621,621,0
|
|
20240624,133400,30728138,621,621,621,621,63
|
|
20240624,133300,30689015,620,620,620,620,253
|
|
20240624,133200,30532155,620,620,620,620,611
|
|
20240624,133100,30153335,620,620,620,620,1
|
|
20240624,133000,30152715,619,619,619,619,0
|
|
20240624,132900,30152715,619,619,619,619,0
|
|
20240624,132800,30152715,619,619,619,619,0
|
|
20240624,132700,30152715,619,619,619,619,1
|
|
20240624,132600,30152096,620,620,620,620,0
|
|
20240624,132500,30152096,620,620,620,620,0
|
|
20240624,132400,30152096,620,619,620,619,2
|
|
20240624,132300,30150857,620,619,620,619,2
|
|
20240624,132200,30149618,620,620,620,620,0
|
|
20240624,132100,30149618,620,620,620,620,1
|
|
20240624,132000,30148998,620,620,620,620,0
|
|
20240624,131900,30148998,620,620,620,620,0
|
|
20240624,131800,30148998,620,620,620,620,0
|
|
20240624,131700,30148998,620,620,620,620,0
|
|
20240624,131600,30148998,620,620,620,620,13
|
|
20240624,131500,30140938,619,619,619,619,0
|
|
20240624,131400,30140938,619,619,619,619,0
|
|
20240624,131300,30140938,619,619,619,619,0
|
|
20240624,131200,30140938,619,619,619,619,0
|
|
20240624,131100,30140938,619,619,619,619,0
|
|
20240624,131000,30140938,619,619,619,619,1
|
|
20240624,130900,30140319,620,620,620,620,0
|
|
20240624,130800,30140319,620,620,620,620,0
|
|
20240624,130700,30140319,620,620,620,620,500
|
|
20240624,130600,29830319,620,619,620,619,368
|
|
20240624,130500,29602160,618,618,618,618,0
|
|
20240624,130400,29602160,618,618,618,618,0
|
|
20240624,130300,29602160,618,618,618,618,0
|
|
20240624,130200,29602160,618,618,618,618,1
|
|
20240624,130100,29601542,620,620,620,620,0
|
|
20240624,130000,29601542,620,620,620,620,0
|
|
20240624,125900,29601542,620,620,620,620,0
|
|
20240624,125800,29601542,620,620,620,620,0
|
|
20240624,125700,29601542,620,620,620,620,0
|
|
20240624,125600,29601542,620,620,620,620,0
|
|
20240624,125500,29601542,620,620,620,620,0
|
|
20240624,125400,29601542,620,620,620,620,0
|
|
20240624,125300,29601542,620,620,620,620,0
|
|
20240624,125200,29601542,620,620,620,620,0
|
|
20240624,125100,29601542,620,620,620,620,0
|
|
20240624,125000,29601542,620,620,620,620,0
|
|
20240624,124900,29601542,620,620,620,620,0
|
|
20240624,124800,29601542,620,620,620,620,0
|
|
20240624,124700,29601542,620,620,620,620,0
|
|
20240624,124600,29601542,620,620,620,620,0
|
|
20240624,124500,29601542,620,619,620,619,1000
|
|
20240624,124400,28981543,618,618,618,618,128
|
|
20240624,124300,28902439,618,618,618,618,0
|
|
20240624,124200,28902439,618,618,618,618,0
|
|
20240624,124100,28902439,618,618,618,618,0
|
|
20240624,124000,28902439,618,618,618,618,0
|
|
20240624,123900,28902439,618,618,618,618,20
|
|
20240624,123800,28890079,618,618,618,618,0
|
|
20240624,123700,28890079,618,618,618,618,0
|
|
20240624,123600,28890079,618,618,618,618,1
|
|
20240624,123500,28889461,617,617,617,617,0
|
|
20240624,123400,28889461,617,617,617,617,0
|
|
20240624,123300,28889461,617,617,617,617,0
|
|
20240624,123200,28889461,617,617,617,617,0
|
|
20240624,123100,28889461,617,617,617,617,0
|
|
20240624,123000,28889461,617,617,617,617,1
|
|
20240624,122900,28888844,620,620,620,620,0
|
|
20240624,122800,28888844,620,620,620,620,0
|
|
20240624,122700,28888844,620,620,620,620,870
|
|
20240624,122600,28349444,621,621,621,621,0
|
|
20240624,122500,28349444,621,621,621,621,0
|
|
20240624,122400,28349444,621,616,621,616,501
|
|
20240624,122300,28038389,622,622,622,622,0
|
|
20240624,122200,28038389,622,617,622,617,10
|
|
20240624,122100,28032184,622,622,622,622,0
|
|
20240624,122000,28032184,622,622,622,622,0
|
|
20240624,121900,28032184,622,622,622,622,0
|
|
20240624,121800,28032184,622,622,622,622,0
|
|
20240624,121700,28032184,622,622,622,622,0
|
|
20240624,121600,28032184,622,622,622,622,1
|
|
20240624,121500,28031562,621,621,621,621,0
|
|
20240624,121400,28031562,621,617,621,617,900
|
|
20240624,121300,27474652,617,617,617,617,0
|
|
20240624,121200,27474652,617,617,617,617,0
|
|
20240624,121100,27474652,617,617,617,617,0
|
|
20240624,121000,27474652,617,617,617,617,0
|
|
20240624,120900,27474652,617,617,617,617,0
|
|
20240624,120800,27474652,617,617,617,617,1
|
|
20240624,120700,27474035,616,616,616,616,0
|
|
20240624,120600,27474035,616,616,616,616,0
|
|
20240624,120500,27474035,616,616,616,616,0
|
|
20240624,120400,27474035,616,616,616,616,0
|
|
20240624,120300,27474035,616,616,616,616,0
|
|
20240624,120200,27474035,616,616,616,616,0
|
|
20240624,120100,27474035,616,616,616,616,0
|
|
20240624,120000,27474035,616,616,616,616,0
|
|
20240624,115900,27474035,616,616,616,616,0
|
|
20240624,115800,27474035,616,616,616,616,0
|
|
20240624,115700,27474035,616,616,616,616,3
|
|
20240624,115600,27472187,616,616,616,616,0
|
|
20240624,115500,27472187,616,616,616,616,1000
|
|
20240624,115400,26856187,615,614,615,614,3060
|
|
20240624,115300,24977346,612,612,612,612,0
|
|
20240624,115200,24977346,612,613,613,612,5000
|
|
20240624,115100,21916706,613,613,613,613,0
|
|
20240624,115000,21916706,613,613,613,613,0
|
|
20240624,114900,21916706,613,613,613,613,0
|
|
20240624,114800,21916706,613,613,613,613,0
|
|
20240624,114700,21916706,613,614,614,613,1500
|
|
20240624,114600,20997196,616,616,616,616,0
|
|
20240624,114500,20997196,616,616,616,616,0
|
|
20240624,114400,20997196,616,616,616,616,5
|
|
20240624,114300,20994116,615,615,615,615,0
|
|
20240624,114200,20994116,615,615,615,615,0
|
|
20240624,114100,20994116,615,615,615,615,0
|
|
20240624,114000,20994116,615,615,615,615,0
|
|
20240624,113900,20994116,615,615,615,615,0
|
|
20240624,113800,20994116,615,615,615,615,2000
|
|
20240624,113700,19764116,615,615,615,615,0
|
|
20240624,113600,19764116,615,615,615,615,0
|
|
20240624,113500,19764116,615,615,615,615,0
|
|
20240624,113400,19764116,615,615,615,615,0
|
|
20240624,113300,19764116,615,615,615,615,0
|
|
20240624,113200,19764116,615,615,615,615,1
|
|
20240624,113100,19763501,613,613,613,613,0
|
|
20240624,113000,19763501,613,614,614,613,5000
|
|
20240624,112900,16698474,615,615,615,615,0
|
|
20240624,112800,16698474,615,615,615,615,0
|
|
20240624,112700,16698474,615,615,615,615,0
|
|
20240624,112600,16698474,615,615,615,615,0
|
|
20240624,112500,16698474,615,615,615,615,0
|
|
20240624,112400,16698474,615,615,615,615,0
|
|
20240624,112300,16698474,615,615,615,615,0
|
|
20240624,112200,16698474,615,615,615,615,0
|
|
20240624,112100,16698474,615,615,615,615,7
|
|
20240624,112000,16694169,615,615,615,615,0
|
|
20240624,111900,16694169,615,615,615,615,50
|
|
20240624,111800,16663419,615,615,615,615,0
|
|
20240624,111700,16663419,615,615,615,615,10
|
|
20240624,111600,16657269,615,615,615,615,0
|
|
20240624,111500,16657269,615,615,615,615,0
|
|
20240624,111400,16657269,615,615,615,615,1259
|
|
20240624,111300,15882984,613,613,613,613,0
|
|
20240624,111200,15882984,613,613,613,613,0
|
|
20240624,111100,15882984,613,613,613,613,0
|
|
20240624,111000,15882984,613,613,613,613,0
|
|
20240624,110900,15882984,613,613,613,613,0
|
|
20240624,110800,15882984,613,613,613,613,0
|
|
20240624,110700,15882984,613,618,618,613,10000
|
|
20240624,110600,9725069,619,619,619,619,0
|
|
20240624,110500,9725069,619,619,619,619,0
|
|
20240624,110400,9725069,619,619,619,619,0
|
|
20240624,110300,9725069,619,619,619,619,0
|
|
20240624,110200,9725069,619,619,619,619,0
|
|
20240624,110100,9725069,619,619,619,619,0
|
|
20240624,110000,9725069,619,619,619,619,0
|
|
20240624,105900,9725069,619,619,619,619,0
|
|
20240624,105800,9725069,619,619,619,619,0
|
|
20240624,105700,9725069,619,619,619,619,4
|
|
20240624,105600,9722593,619,619,619,619,0
|
|
20240624,105500,9722593,619,619,619,619,0
|
|
20240624,105400,9722593,619,619,619,619,0
|
|
20240624,105300,9722593,619,619,619,619,0
|
|
20240624,105200,9722593,619,619,619,619,0
|
|
20240624,105100,9722593,619,619,619,619,0
|
|
20240624,105000,9722593,619,619,619,619,0
|
|
20240624,104900,9722593,619,619,619,619,0
|
|
20240624,104800,9722593,619,619,619,619,0
|
|
20240624,104700,9722593,619,619,619,619,0
|
|
20240624,104600,9722593,619,619,619,619,1
|
|
20240624,104500,9721974,619,619,619,619,0
|
|
20240624,104400,9721974,619,619,619,619,0
|
|
20240624,104300,9721974,619,619,619,619,0
|
|
20240624,104200,9721974,619,619,619,619,0
|
|
20240624,104100,9721974,619,619,619,619,0
|
|
20240624,104000,9721974,619,619,619,619,0
|
|
20240624,103900,9721974,619,619,619,619,0
|
|
20240624,103800,9721974,619,619,619,619,3009
|
|
20240624,103700,7859403,620,620,620,620,0
|
|
20240624,103600,7859403,620,620,620,620,0
|
|
20240624,103500,7859403,620,620,620,620,0
|
|
20240624,103400,7859403,620,620,620,620,10
|
|
20240624,103300,7853203,619,619,619,619,10
|
|
20240624,103200,7847013,620,620,620,620,0
|
|
20240624,103100,7847013,620,620,620,620,100
|
|
20240624,103000,7785013,620,620,620,620,1
|
|
20240624,102900,7784393,619,619,619,619,1
|
|
20240624,102800,7783774,620,620,620,620,0
|
|
20240624,102700,7783774,620,620,620,620,7
|
|
20240624,102600,7779434,619,619,619,619,0
|
|
20240624,102500,7779434,619,619,619,619,0
|
|
20240624,102400,7779434,619,619,619,619,0
|
|
20240624,102300,7779434,619,619,619,619,0
|
|
20240624,102200,7779434,619,619,619,619,0
|
|
20240624,102100,7779434,619,619,619,619,0
|
|
20240624,102000,7779434,619,619,619,619,0
|
|
20240624,101900,7779434,619,619,619,619,81
|
|
20240624,101800,7729295,620,620,620,620,0
|
|
20240624,101700,7729295,620,620,620,620,0
|
|
20240624,101600,7729295,620,620,620,620,0
|
|
20240624,101500,7729295,620,620,620,620,0
|
|
20240624,101400,7729295,620,620,620,620,0
|
|
20240624,101300,7729295,620,620,620,620,0
|
|
20240624,101200,7729295,620,620,620,620,50
|
|
20240624,101100,7698295,619,619,619,619,0
|
|
20240624,101000,7698295,619,619,619,619,0
|
|
20240624,100900,7698295,619,618,619,618,157
|
|
20240624,100800,7601268,620,620,620,620,0
|
|
20240624,100700,7601268,620,620,620,620,0
|
|
20240624,100600,7601268,620,620,620,620,0
|
|
20240624,100500,7601268,620,620,620,620,0
|
|
20240624,100400,7601268,620,620,620,620,0
|
|
20240624,100300,7601268,620,620,620,620,0
|
|
20240624,100200,7601268,620,620,620,620,0
|
|
20240624,100100,7601268,620,620,620,620,1
|
|
20240624,100000,7600648,618,618,618,618,0
|
|
20240624,095900,7600648,618,618,618,618,1
|
|
20240624,095800,7600030,618,618,618,618,0
|
|
20240624,095700,7600030,618,618,618,618,0
|
|
20240624,095600,7600030,618,618,618,618,1
|
|
20240624,095500,7599412,620,620,620,620,0
|
|
20240624,095400,7599412,620,620,620,620,605
|
|
20240624,095300,7224312,618,618,618,618,0
|
|
20240624,095200,7224312,618,618,618,618,0
|
|
20240624,095100,7224312,618,618,618,618,1
|
|
20240624,095000,7223694,620,620,620,620,10
|
|
20240624,094900,7217494,620,620,620,620,0
|
|
20240624,094800,7217494,620,620,620,620,0
|
|
20240624,094700,7217494,620,620,620,620,0
|
|
20240624,094600,7217494,620,619,620,619,2
|
|
20240624,094500,7216255,619,618,619,618,2
|
|
20240624,094400,7215018,618,618,618,618,0
|
|
20240624,094300,7215018,618,618,618,618,720
|
|
20240624,094200,6770058,618,618,618,618,62
|
|
20240624,094100,6731742,618,618,618,618,2048
|
|
20240624,094000,5466078,618,618,618,618,11
|
|
20240624,093900,5459280,618,618,618,618,0
|
|
20240624,093800,5459280,618,618,618,618,20
|
|
20240624,093700,5446920,618,618,618,618,1720
|
|
20240624,093600,4383960,618,618,618,618,0
|
|
20240624,093500,4383960,618,618,618,618,0
|
|
20240624,093400,4383960,618,618,618,618,0
|
|
20240624,093300,4383960,618,618,618,618,0
|
|
20240624,093200,4383960,618,618,618,618,20
|
|
20240624,093100,4371600,617,617,617,617,0
|
|
20240624,093000,4371600,617,617,617,617,0
|
|
20240624,092900,4371600,617,617,617,617,0
|
|
20240624,092800,4371600,617,617,617,617,0
|
|
20240624,092700,4371600,617,617,617,617,1
|
|
20240624,092600,4370983,618,618,618,618,0
|
|
20240624,092500,4370983,618,618,618,618,27
|
|
20240624,092400,4354297,617,617,617,617,0
|
|
20240624,092300,4354297,617,617,617,617,0
|
|
20240624,092200,4354297,617,617,617,617,0
|
|
20240624,092100,4354297,617,617,617,617,1
|
|
20240624,092000,4353680,618,618,618,618,156
|
|
20240624,091900,4257272,617,617,617,617,0
|
|
20240624,091800,4257272,617,617,617,617,1
|
|
20240624,091700,4256655,620,620,620,620,0
|
|
20240624,091600,4256655,620,620,620,620,0
|
|
20240624,091500,4256655,620,620,620,620,0
|
|
20240624,091400,4256655,620,620,620,620,0
|
|
20240624,091300,4256655,620,620,620,620,5000
|
|
20240624,091200,1156655,617,617,617,617,0
|
|
20240624,091100,1156655,617,617,617,617,194
|
|
20240624,091000,1036957,617,617,617,617,1
|
|
20240624,090900,1036340,620,620,620,620,0
|
|
20240624,090800,1036340,620,619,620,619,6
|
|
20240624,090700,1032624,621,621,621,621,0
|
|
20240624,090600,1032624,621,621,621,621,0
|
|
20240624,090500,1032624,621,621,621,621,0
|
|
20240624,090400,1032624,621,621,621,621,0
|
|
20240624,090300,1032624,621,621,621,621,0
|
|
20240624,090200,1032624,621,621,621,621,0
|
|
20240624,090100,1032624,621,621,621,621,0
|
|
20240624,090000,1032624,621,621,621,619,1248
|