680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201700,148994863,701,701,701,701,5467
|
|
20240627,201600,148994863,701,701,701,701,0
|
|
20240627,201500,148994863,701,701,701,701,0
|
|
20240627,201400,148994863,701,701,701,701,0
|
|
20240627,201300,148994863,701,701,701,701,0
|
|
20240627,201200,148994863,701,701,701,701,0
|
|
20240627,201100,148994863,701,701,701,701,0
|
|
20240627,201000,148994863,701,701,701,701,0
|
|
20240627,200900,148994863,701,701,701,701,0
|
|
20240627,200800,148994863,701,701,701,701,0
|
|
20240627,200700,148994863,701,701,701,701,0
|
|
20240627,200600,148994863,701,701,701,701,0
|
|
20240627,200500,148994863,701,701,701,701,0
|
|
20240627,200400,148994863,701,701,701,701,0
|
|
20240627,200300,148994863,701,701,701,701,0
|
|
20240627,200200,148994863,701,701,701,701,0
|
|
20240627,200100,148994863,701,701,701,701,0
|
|
20240627,200000,148994863,701,701,701,701,0
|
|
20240627,195900,148994863,701,701,701,701,0
|
|
20240627,195800,148994863,701,701,701,701,0
|
|
20240627,195700,148994863,701,701,701,701,0
|
|
20240627,195600,148994863,701,701,701,701,0
|
|
20240627,195500,148994863,701,701,701,701,0
|
|
20240627,195400,148994863,701,701,701,701,0
|
|
20240627,195300,148994863,701,701,701,701,0
|
|
20240627,195200,148994863,701,701,701,701,0
|
|
20240627,195100,148994863,701,701,701,701,0
|
|
20240627,195000,148994863,701,701,701,701,0
|
|
20240627,194900,148994863,701,701,701,701,0
|
|
20240627,194800,148994863,701,701,701,701,0
|
|
20240627,194700,148994863,701,701,701,701,5467
|
|
20240627,194600,148994863,701,701,701,701,0
|
|
20240627,194500,148994863,701,701,701,701,0
|
|
20240627,194400,148994863,701,701,701,701,0
|
|
20240627,194300,148994863,701,701,701,701,0
|
|
20240627,194200,148994863,701,701,701,701,0
|
|
20240627,194100,148994863,701,701,701,701,0
|
|
20240627,194000,148994863,701,701,701,701,0
|
|
20240627,193900,148994863,701,701,701,701,0
|
|
20240627,193800,148994863,701,701,701,701,0
|
|
20240627,193700,148994863,701,701,701,701,0
|
|
20240627,193600,148994863,701,701,701,701,0
|
|
20240627,193500,148994863,701,701,701,701,0
|
|
20240627,193400,148994863,701,701,701,701,0
|
|
20240627,193300,148994863,701,701,701,701,0
|
|
20240627,193200,148994863,701,701,701,701,0
|
|
20240627,193100,148994863,701,701,701,701,0
|
|
20240627,193000,148994863,701,701,701,701,0
|
|
20240627,192900,148994863,701,701,701,701,0
|
|
20240627,192800,148994863,701,701,701,701,0
|
|
20240627,192700,148994863,701,701,701,701,0
|
|
20240627,192600,148994863,701,701,701,701,0
|
|
20240627,192500,148994863,701,701,701,701,0
|
|
20240627,192400,148994863,701,701,701,701,0
|
|
20240627,192300,148994863,701,701,701,701,0
|
|
20240627,192200,148994863,701,701,701,701,0
|
|
20240627,192100,148994863,701,701,701,701,0
|
|
20240627,192000,148994863,701,701,701,701,0
|
|
20240627,191900,148994863,701,701,701,701,0
|
|
20240627,191800,148994863,701,701,701,701,0
|
|
20240627,191700,148994863,701,701,701,701,5467
|
|
20240627,191600,148994863,701,701,701,701,0
|
|
20240627,191500,148994863,701,701,701,701,0
|
|
20240627,191400,148994863,701,701,701,701,0
|
|
20240627,191300,148994863,701,701,701,701,0
|
|
20240627,191200,148994863,701,701,701,701,0
|
|
20240627,191100,148994863,701,701,701,701,0
|
|
20240627,191000,148994863,701,701,701,701,0
|
|
20240627,190900,148994863,701,701,701,701,0
|
|
20240627,190800,148994863,701,701,701,701,0
|
|
20240627,190700,148994863,701,701,701,701,0
|
|
20240627,190600,148994863,701,701,701,701,0
|
|
20240627,190500,148994863,701,701,701,701,0
|
|
20240627,190400,148994863,701,701,701,701,0
|
|
20240627,190300,148994863,701,701,701,701,0
|
|
20240627,190200,148994863,701,701,701,701,0
|
|
20240627,190100,148994863,701,701,701,701,0
|
|
20240627,190000,148994863,701,701,701,701,0
|
|
20240627,185900,148994863,701,701,701,701,0
|
|
20240627,185800,148994863,701,701,701,701,0
|
|
20240627,185700,148994863,701,701,701,701,0
|
|
20240627,185600,148994863,701,701,701,701,0
|
|
20240627,185500,148994863,701,701,701,701,0
|
|
20240627,185400,148994863,701,701,701,701,0
|
|
20240627,185300,148994863,701,701,701,701,0
|
|
20240627,185200,148994863,701,701,701,701,0
|
|
20240627,185100,148994863,701,701,701,701,0
|
|
20240627,185000,148994863,701,701,701,701,0
|
|
20240627,184900,148994863,701,701,701,701,0
|
|
20240627,184800,148994863,701,701,701,701,0
|
|
20240627,184700,148994863,701,701,701,701,5467
|
|
20240627,184600,148994863,701,701,701,701,0
|
|
20240627,184500,148994863,701,701,701,701,0
|
|
20240627,184400,148994863,701,701,701,701,0
|
|
20240627,184300,148994863,701,701,701,701,0
|
|
20240627,184200,148994863,701,701,701,701,0
|
|
20240627,184100,148994863,701,701,701,701,0
|
|
20240627,184000,148994863,701,701,701,701,0
|
|
20240627,183900,148994863,701,701,701,701,0
|
|
20240627,183800,148994863,701,701,701,701,0
|
|
20240627,183700,148994863,701,701,701,701,0
|
|
20240627,183600,148994863,701,701,701,701,0
|
|
20240627,183500,148994863,701,701,701,701,0
|
|
20240627,183400,148994863,701,701,701,701,0
|
|
20240627,183300,148994863,701,701,701,701,0
|
|
20240627,183200,148994863,701,701,701,701,0
|
|
20240627,183100,148994863,701,701,701,701,0
|
|
20240627,183000,148994863,701,701,701,701,0
|
|
20240627,182900,148994863,701,701,701,701,0
|
|
20240627,182800,148994863,701,701,701,701,0
|
|
20240627,182700,148994863,701,701,701,701,0
|
|
20240627,182600,148994863,701,701,701,701,0
|
|
20240627,182500,148994863,701,701,701,701,0
|
|
20240627,182400,148994863,701,701,701,701,0
|
|
20240627,182300,148994863,701,701,701,701,0
|
|
20240627,182200,148994863,701,701,701,701,0
|
|
20240627,182100,148994863,701,701,701,701,0
|
|
20240627,182000,148994863,701,701,701,701,0
|
|
20240627,181900,148994863,701,701,701,701,0
|
|
20240627,181800,148994863,701,701,701,701,0
|
|
20240627,181700,148994863,701,701,701,701,5467
|
|
20240627,181600,148994863,701,701,701,701,0
|
|
20240627,181500,148994863,701,701,701,701,0
|
|
20240627,181400,148994863,701,701,701,701,0
|
|
20240627,181300,148994863,701,701,701,701,0
|
|
20240627,181200,148994863,701,701,701,701,0
|
|
20240627,181100,148994863,701,701,701,701,0
|
|
20240627,181000,148994863,701,701,701,701,0
|
|
20240627,180900,148994863,701,701,701,701,0
|
|
20240627,180800,148994863,701,701,701,701,0
|
|
20240627,180700,148994863,701,701,701,701,0
|
|
20240627,180600,148994863,701,701,701,701,0
|
|
20240627,180500,148994863,701,701,701,701,0
|
|
20240627,180400,148994863,701,701,701,701,0
|
|
20240627,180300,148994863,701,701,701,701,0
|
|
20240627,180200,148994863,701,701,701,701,0
|
|
20240627,180100,148994863,701,701,701,701,0
|
|
20240627,180000,148994863,701,701,701,701,0
|
|
20240627,175900,148994863,701,701,701,701,0
|
|
20240627,175800,148994863,701,701,701,701,0
|
|
20240627,175700,148994863,701,701,701,701,0
|
|
20240627,175600,148994863,701,701,701,701,0
|
|
20240627,175500,148994863,701,701,701,701,0
|
|
20240627,175400,148994863,701,701,701,701,0
|
|
20240627,175300,148994863,701,701,701,701,0
|
|
20240627,175200,148994863,701,701,701,701,0
|
|
20240627,175100,148994863,701,701,701,701,0
|
|
20240627,175000,148994863,701,701,701,701,0
|
|
20240627,174900,148994863,701,701,701,701,0
|
|
20240627,174800,148994863,701,701,701,701,0
|
|
20240627,174700,148994863,701,701,701,701,5467
|
|
20240627,174600,148994863,701,701,701,701,0
|
|
20240627,174500,148994863,701,701,701,701,0
|
|
20240627,174400,148994863,701,701,701,701,0
|
|
20240627,174300,148994863,701,701,701,701,0
|
|
20240627,174200,148994863,701,701,701,701,0
|
|
20240627,174100,148994863,701,701,701,701,0
|
|
20240627,174000,148994863,701,701,701,701,0
|
|
20240627,173900,148994863,701,701,701,701,0
|
|
20240627,173800,148994863,701,701,701,701,0
|
|
20240627,173700,148994863,701,701,701,701,0
|
|
20240627,173600,148994863,701,701,701,701,0
|
|
20240627,173500,148994863,701,701,701,701,0
|
|
20240627,173400,148994863,701,701,701,701,0
|
|
20240627,173300,148994863,701,701,701,701,0
|
|
20240627,173200,148994863,701,701,701,701,0
|
|
20240627,173100,148994863,701,701,701,701,0
|
|
20240627,173000,148994863,701,701,701,701,0
|
|
20240627,172900,148994863,701,701,701,701,0
|
|
20240627,172800,148994863,701,701,701,701,0
|
|
20240627,172700,148994863,701,701,701,701,0
|
|
20240627,172600,148994863,701,701,701,701,0
|
|
20240627,172500,148994863,701,701,701,701,0
|
|
20240627,172400,148994863,701,701,701,701,0
|
|
20240627,172300,148994863,701,701,701,701,0
|
|
20240627,172200,148994863,701,701,701,701,0
|
|
20240627,172100,148994863,701,701,701,701,0
|
|
20240627,172000,148994863,701,701,701,701,0
|
|
20240627,171900,148994863,701,701,701,701,0
|
|
20240627,171800,148994863,701,701,701,701,0
|
|
20240627,171700,148994863,701,701,701,701,5467
|
|
20240627,171600,148994863,701,701,701,701,0
|
|
20240627,171500,148994863,701,701,701,701,0
|
|
20240627,171400,148994863,701,701,701,701,0
|
|
20240627,171300,148994863,701,701,701,701,0
|
|
20240627,171200,148994863,701,701,701,701,0
|
|
20240627,171100,148994863,701,701,701,701,0
|
|
20240627,171000,148994863,701,701,701,701,0
|
|
20240627,170900,148994863,701,701,701,701,0
|
|
20240627,170800,148994863,701,701,701,701,0
|
|
20240627,170700,148994863,701,701,701,701,0
|
|
20240627,170600,148994863,701,701,701,701,0
|
|
20240627,170500,148994863,701,701,701,701,0
|
|
20240627,170400,148994863,701,701,701,701,0
|
|
20240627,170300,148994863,701,701,701,701,0
|
|
20240627,170200,148994863,701,701,701,701,0
|
|
20240627,170100,148994863,701,701,701,701,0
|
|
20240627,170000,148994863,701,701,701,701,0
|
|
20240627,165900,148994863,701,701,701,701,0
|
|
20240627,165800,148994863,701,701,701,701,0
|
|
20240627,165700,148994863,701,701,701,701,0
|
|
20240627,165600,148994863,701,701,701,701,0
|
|
20240627,165500,148994863,701,701,701,701,0
|
|
20240627,165400,148994863,701,701,701,701,0
|
|
20240627,165300,148994863,701,701,701,701,0
|
|
20240627,165200,148994863,701,701,701,701,0
|
|
20240627,165100,148994863,701,701,701,701,0
|
|
20240627,165000,148994863,701,701,701,701,0
|
|
20240627,164900,148994863,701,701,701,701,0
|
|
20240627,164800,148994863,701,701,701,701,0
|
|
20240627,164700,148994863,701,701,701,701,5467
|
|
20240627,164600,148994863,701,701,701,701,0
|
|
20240627,164500,148994863,701,701,701,701,0
|
|
20240627,164400,148994863,701,701,701,701,0
|
|
20240627,164300,148994863,701,701,701,701,0
|
|
20240627,164200,148994863,701,701,701,701,0
|
|
20240627,164100,148994863,701,701,701,701,0
|
|
20240627,164000,148994863,701,701,701,701,0
|
|
20240627,163900,148994863,701,701,701,701,0
|
|
20240627,163800,148994863,701,701,701,701,0
|
|
20240627,163700,148994863,701,701,701,701,0
|
|
20240627,163600,148994863,701,701,701,701,0
|
|
20240627,163500,148994863,701,701,701,701,0
|
|
20240627,163400,148994863,701,701,701,701,0
|
|
20240627,163300,148994863,701,701,701,701,0
|
|
20240627,163200,148994863,701,701,701,701,0
|
|
20240627,163100,148994863,701,701,701,701,0
|
|
20240627,163000,148994863,701,701,701,701,0
|
|
20240627,162900,148994863,701,701,701,701,0
|
|
20240627,162800,148994863,701,701,701,701,0
|
|
20240627,162700,148994863,701,701,701,701,0
|
|
20240627,162600,148994863,701,701,701,701,0
|
|
20240627,162500,148994863,701,701,701,701,0
|
|
20240627,162400,148994863,701,701,701,701,0
|
|
20240627,162300,148994863,701,701,701,701,0
|
|
20240627,162200,148994863,701,701,701,701,0
|
|
20240627,162100,148994863,701,701,701,701,0
|
|
20240627,162000,148994863,701,701,701,701,0
|
|
20240627,161900,148994863,701,701,701,701,0
|
|
20240627,161800,148994863,701,701,701,701,0
|
|
20240627,161700,148994863,701,701,701,701,5467
|
|
20240627,161600,148994863,701,701,701,701,0
|
|
20240627,161500,148994863,701,701,701,701,0
|
|
20240627,161400,148994863,701,701,701,701,0
|
|
20240627,161300,148994863,701,701,701,701,0
|
|
20240627,161200,148994863,701,701,701,701,0
|
|
20240627,161100,148994863,701,701,701,701,0
|
|
20240627,161000,148994863,701,701,701,701,0
|
|
20240627,160900,148994863,701,701,701,701,0
|
|
20240627,160800,148994863,701,701,701,701,0
|
|
20240627,160700,148994863,701,701,701,701,0
|
|
20240627,160600,148994863,701,701,701,701,0
|
|
20240627,160500,148994863,701,701,701,701,0
|
|
20240627,160400,148994863,701,701,701,701,0
|
|
20240627,160300,148994863,701,701,701,701,0
|
|
20240627,160200,148994863,701,701,701,701,0
|
|
20240627,160100,148994863,701,701,701,701,0
|
|
20240627,160000,148994863,701,701,701,701,0
|
|
20240627,155900,148994863,701,701,701,701,0
|
|
20240627,155800,148994863,701,701,701,701,0
|
|
20240627,155700,148994863,701,701,701,701,0
|
|
20240627,155600,148994863,701,701,701,701,0
|
|
20240627,155500,148994863,701,701,701,701,0
|
|
20240627,155400,148994863,701,701,701,701,0
|
|
20240627,155300,148994863,701,701,701,701,0
|
|
20240627,155200,148994863,701,701,701,701,0
|
|
20240627,155100,148994863,701,701,701,701,0
|
|
20240627,155000,148994863,701,701,701,701,0
|
|
20240627,154900,148994863,701,701,701,701,0
|
|
20240627,154800,148994863,701,701,701,701,0
|
|
20240627,154700,148994863,701,701,701,701,5467
|
|
20240627,154600,148994863,701,701,701,701,0
|
|
20240627,154500,148994863,701,701,701,701,0
|
|
20240627,154400,148994863,701,701,701,701,0
|
|
20240627,154300,148994863,701,701,701,701,0
|
|
20240627,154200,148994863,701,701,701,701,0
|
|
20240627,154100,148994863,701,701,701,701,0
|
|
20240627,154000,148994863,701,701,701,701,0
|
|
20240627,153900,148994863,701,701,701,701,0
|
|
20240627,153800,148994863,701,701,701,701,0
|
|
20240627,153700,148994863,701,701,701,701,0
|
|
20240627,153600,148994863,701,701,701,701,0
|
|
20240627,153500,148994863,701,701,701,701,0
|
|
20240627,153400,148994863,701,701,701,701,0
|
|
20240627,153300,148994863,701,701,701,701,0
|
|
20240627,153200,148994863,701,701,701,701,0
|
|
20240627,153100,148994863,701,701,701,701,0
|
|
20240627,153000,148994863,701,701,701,701,5467
|
|
20240627,152900,145162496,701,701,701,701,0
|
|
20240627,152800,145162496,701,701,701,701,0
|
|
20240627,152700,145162496,701,701,701,701,0
|
|
20240627,152600,145162496,701,701,701,701,0
|
|
20240627,152500,145162496,701,701,701,701,0
|
|
20240627,152400,145162496,701,701,701,701,0
|
|
20240627,152300,145162496,701,701,701,701,0
|
|
20240627,152200,145162496,701,701,701,701,0
|
|
20240627,152100,145162496,701,701,701,701,0
|
|
20240627,152000,145162496,701,701,701,701,0
|
|
20240627,151900,145162496,701,699,701,699,2
|
|
20240627,151800,145161096,701,699,701,699,2
|
|
20240627,151700,145159696,700,700,700,700,0
|
|
20240627,151600,145159696,700,700,701,699,307
|
|
20240627,151500,144944800,701,698,701,698,538
|
|
20240627,151400,144569273,701,701,701,701,0
|
|
20240627,151300,144569273,701,701,701,701,0
|
|
20240627,151200,144569273,701,698,701,698,45
|
|
20240627,151100,144537860,698,699,699,698,1106
|
|
20240627,151000,143765616,701,699,701,699,923
|
|
20240627,150900,143120435,699,699,699,699,1140
|
|
20240627,150800,142323575,702,701,702,701,124
|
|
20240627,150700,142236607,699,699,699,699,124
|
|
20240627,150600,142149931,702,702,702,702,0
|
|
20240627,150500,142149931,702,702,702,702,1
|
|
20240627,150400,142149229,698,698,698,698,0
|
|
20240627,150300,142149229,698,698,698,698,0
|
|
20240627,150200,142149229,698,698,698,698,0
|
|
20240627,150100,142149229,698,699,703,698,2001
|
|
20240627,150000,140751526,699,704,704,699,329
|
|
20240627,145900,140521410,704,704,704,695,26540
|
|
20240627,145800,121920756,704,703,704,702,5712
|
|
20240627,145700,117910428,702,702,702,702,0
|
|
20240627,145600,117910428,702,703,703,702,6000
|
|
20240627,145500,113694428,706,706,706,706,1
|
|
20240627,145400,113693722,702,702,702,702,0
|
|
20240627,145300,113693722,702,710,710,702,8001
|
|
20240627,145200,108064149,709,709,709,709,0
|
|
20240627,145100,108064149,709,709,709,709,0
|
|
20240627,145000,108064149,709,706,709,706,195
|
|
20240627,144900,107925897,708,708,708,708,0
|
|
20240627,144800,107925897,708,707,708,707,50
|
|
20240627,144700,107890540,706,706,706,706,0
|
|
20240627,144600,107890540,706,706,706,706,35
|
|
20240627,144500,107865830,706,706,706,706,0
|
|
20240627,144400,107865830,706,706,706,706,0
|
|
20240627,144300,107865830,706,706,706,706,0
|
|
20240627,144200,107865830,706,706,706,706,0
|
|
20240627,144100,107865830,706,706,706,706,35
|
|
20240627,144000,107841120,706,706,706,706,0
|
|
20240627,143900,107841120,706,706,706,706,0
|
|
20240627,143800,107841120,706,706,706,706,0
|
|
20240627,143700,107841120,706,706,706,706,70
|
|
20240627,143600,107791700,706,706,706,706,33
|
|
20240627,143500,107768402,705,705,705,705,0
|
|
20240627,143400,107768402,705,705,705,705,2
|
|
20240627,143300,107766992,706,706,706,706,1
|
|
20240627,143200,107766286,705,705,705,705,35
|
|
20240627,143100,107741611,706,706,706,706,0
|
|
20240627,143000,107741611,706,706,706,706,0
|
|
20240627,142900,107741611,706,706,706,706,0
|
|
20240627,142800,107741611,706,706,706,706,0
|
|
20240627,142700,107741611,706,706,706,706,0
|
|
20240627,142600,107741611,706,706,706,706,0
|
|
20240627,142500,107741611,706,706,706,706,1
|
|
20240627,142400,107740905,702,702,702,702,0
|
|
20240627,142300,107740905,702,702,702,702,0
|
|
20240627,142200,107740905,702,702,702,702,0
|
|
20240627,142100,107740905,702,702,702,702,0
|
|
20240627,142000,107740905,702,702,702,702,0
|
|
20240627,141900,107740905,702,705,705,702,16009
|
|
20240627,141800,96493676,705,706,706,705,1999
|
|
20240627,141700,95084261,705,705,705,705,0
|
|
20240627,141600,95084261,705,705,705,705,0
|
|
20240627,141500,95084261,705,706,706,705,9897
|
|
20240627,141400,88103214,707,706,707,706,7535
|
|
20240627,141300,82776004,705,705,705,705,0
|
|
20240627,141200,82776004,705,705,705,705,0
|
|
20240627,141100,82776004,705,705,705,705,35
|
|
20240627,141000,82751329,707,707,707,707,0
|
|
20240627,140900,82751329,707,707,707,707,0
|
|
20240627,140800,82751329,707,706,707,706,8000
|
|
20240627,140700,77102103,705,705,705,705,0
|
|
20240627,140600,77102103,705,705,705,705,0
|
|
20240627,140500,77102103,705,705,705,705,1000
|
|
20240627,140400,76397103,705,705,705,705,0
|
|
20240627,140300,76397103,705,705,705,705,0
|
|
20240627,140200,76397103,705,705,705,705,0
|
|
20240627,140100,76397103,705,705,705,705,69
|
|
20240627,140000,76348458,705,705,705,705,0
|
|
20240627,135900,76348458,705,705,705,705,0
|
|
20240627,135800,76348458,705,705,705,705,15
|
|
20240627,135700,76337883,705,705,705,705,0
|
|
20240627,135600,76337883,705,706,706,705,132
|
|
20240627,135500,76244773,706,706,706,706,0
|
|
20240627,135400,76244773,706,706,706,706,400
|
|
20240627,135300,75962373,705,705,705,705,0
|
|
20240627,135200,75962373,705,705,705,705,0
|
|
20240627,135100,75962373,705,705,705,705,34
|
|
20240627,135000,75938403,705,705,705,705,0
|
|
20240627,134900,75938403,705,705,705,705,0
|
|
20240627,134800,75938403,705,706,706,705,40
|
|
20240627,134700,75910198,706,705,706,705,248
|
|
20240627,134600,75735234,706,705,706,705,102
|
|
20240627,134500,75663223,706,706,706,706,20
|
|
20240627,134400,75649103,706,706,706,706,0
|
|
20240627,134300,75649103,706,706,706,706,0
|
|
20240627,134200,75649103,706,706,706,706,2800
|
|
20240627,134100,73672303,705,706,706,705,135
|
|
20240627,134000,73577028,706,706,706,706,20
|
|
20240627,133900,73562908,706,706,706,706,0
|
|
20240627,133800,73562908,706,706,706,706,0
|
|
20240627,133700,73562908,706,706,706,706,0
|
|
20240627,133600,73562908,706,705,706,704,2285
|
|
20240627,133500,71952233,705,705,705,705,0
|
|
20240627,133400,71952233,705,705,705,705,0
|
|
20240627,133300,71952233,705,705,705,705,0
|
|
20240627,133200,71952233,705,705,705,705,0
|
|
20240627,133100,71952233,705,705,705,705,35
|
|
20240627,133000,71927558,706,706,706,706,0
|
|
20240627,132900,71927558,706,706,706,706,0
|
|
20240627,132800,71927558,706,706,706,706,11
|
|
20240627,132700,71919792,706,706,706,706,0
|
|
20240627,132600,71919792,706,705,706,705,40
|
|
20240627,132500,71891587,706,706,706,706,3
|
|
20240627,132400,71889469,706,706,706,706,0
|
|
20240627,132300,71889469,706,706,706,706,0
|
|
20240627,132200,71889469,706,705,706,703,18649
|
|
20240627,132100,58747865,705,706,706,705,10722
|
|
20240627,132000,51178168,705,705,705,705,0
|
|
20240627,131900,51178168,705,705,705,705,1931
|
|
20240627,131800,49816813,706,706,706,706,8666
|
|
20240627,131700,43698617,706,710,710,706,21334
|
|
20240627,131600,28621882,710,710,710,710,0
|
|
20240627,131500,28621882,710,710,710,710,0
|
|
20240627,131400,28621882,710,710,710,710,0
|
|
20240627,131300,28621882,710,710,710,710,0
|
|
20240627,131200,28621882,710,710,710,710,0
|
|
20240627,131100,28621882,710,710,710,710,0
|
|
20240627,131000,28621882,710,710,710,710,0
|
|
20240627,130900,28621882,710,710,710,710,0
|
|
20240627,130800,28621882,710,710,710,710,818
|
|
20240627,130700,28041102,709,709,709,709,35
|
|
20240627,130600,28016287,710,710,710,710,0
|
|
20240627,130500,28016287,710,710,710,710,0
|
|
20240627,130400,28016287,710,710,710,710,0
|
|
20240627,130300,28016287,710,708,710,708,248
|
|
20240627,130200,27840455,710,710,710,710,0
|
|
20240627,130100,27840455,710,710,710,710,0
|
|
20240627,130000,27840455,710,710,710,710,0
|
|
20240627,125900,27840455,710,711,711,710,2068
|
|
20240627,125800,26372165,710,710,710,710,0
|
|
20240627,125700,26372165,710,710,710,710,0
|
|
20240627,125600,26372165,710,710,710,710,0
|
|
20240627,125500,26372165,710,710,710,710,0
|
|
20240627,125400,26372165,710,710,710,710,0
|
|
20240627,125300,26372165,710,710,710,710,232
|
|
20240627,125200,26207445,710,710,710,710,0
|
|
20240627,125100,26207445,710,710,710,710,0
|
|
20240627,125000,26207445,710,710,710,710,0
|
|
20240627,124900,26207445,710,710,710,710,693
|
|
20240627,124800,25715415,710,709,710,709,168
|
|
20240627,124700,25596141,709,709,709,709,5
|
|
20240627,124600,25592596,709,710,710,709,34
|
|
20240627,124500,25568480,710,710,710,710,0
|
|
20240627,124400,25568480,710,710,710,710,0
|
|
20240627,124300,25568480,710,709,710,708,4100
|
|
20240627,124200,22659729,710,712,712,710,7597
|
|
20240627,124100,17260621,712,713,713,712,500
|
|
20240627,124000,16904337,713,713,713,713,225
|
|
20240627,123900,16743912,712,712,712,712,0
|
|
20240627,123800,16743912,712,712,712,712,35
|
|
20240627,123700,16718992,713,713,713,713,0
|
|
20240627,123600,16718992,713,713,713,713,0
|
|
20240627,123500,16718992,713,713,713,713,10
|
|
20240627,123400,16711862,712,712,712,712,0
|
|
20240627,123300,16711862,712,712,712,712,1
|
|
20240627,123200,16711150,712,712,712,712,0
|
|
20240627,123100,16711150,712,712,712,712,35
|
|
20240627,123000,16686230,712,712,712,712,0
|
|
20240627,122900,16686230,712,712,712,712,0
|
|
20240627,122800,16686230,712,712,712,712,0
|
|
20240627,122700,16686230,712,712,712,712,35
|
|
20240627,122600,16661310,712,712,712,712,0
|
|
20240627,122500,16661310,712,712,712,712,1
|
|
20240627,122400,16660598,712,712,712,712,0
|
|
20240627,122300,16660598,712,712,712,712,0
|
|
20240627,122200,16660598,712,712,712,712,70
|
|
20240627,122100,16610758,712,712,712,712,0
|
|
20240627,122000,16610758,712,712,712,712,999
|
|
20240627,121900,15899470,712,712,712,712,0
|
|
20240627,121800,15899470,712,712,712,712,0
|
|
20240627,121700,15899470,712,712,712,712,0
|
|
20240627,121600,15899470,712,712,712,712,0
|
|
20240627,121500,15899470,712,712,712,712,0
|
|
20240627,121400,15899470,712,712,712,712,550
|
|
20240627,121300,15507870,712,712,712,712,35
|
|
20240627,121200,15482950,712,712,712,712,0
|
|
20240627,121100,15482950,712,712,712,712,0
|
|
20240627,121000,15482950,712,712,712,712,700
|
|
20240627,120900,14984550,712,712,712,712,0
|
|
20240627,120800,14984550,712,712,712,712,0
|
|
20240627,120700,14984550,712,712,712,712,0
|
|
20240627,120600,14984550,712,712,712,712,35
|
|
20240627,120500,14959630,712,712,712,712,0
|
|
20240627,120400,14959630,712,712,712,712,0
|
|
20240627,120300,14959630,712,712,712,712,0
|
|
20240627,120200,14959630,712,712,712,712,103
|
|
20240627,120100,14886294,712,712,712,712,50
|
|
20240627,120000,14850694,713,713,713,713,0
|
|
20240627,115900,14850694,713,713,713,713,0
|
|
20240627,115800,14850694,713,713,713,713,0
|
|
20240627,115700,14850694,713,713,713,713,0
|
|
20240627,115600,14850694,713,713,713,713,0
|
|
20240627,115500,14850694,713,713,713,713,0
|
|
20240627,115400,14850694,713,713,713,713,0
|
|
20240627,115300,14850694,713,713,713,713,0
|
|
20240627,115200,14850694,713,713,713,713,0
|
|
20240627,115100,14850694,713,713,713,713,0
|
|
20240627,115000,14850694,713,713,713,713,0
|
|
20240627,114900,14850694,713,713,713,713,0
|
|
20240627,114800,14850694,713,713,713,713,0
|
|
20240627,114700,14850694,713,713,713,713,0
|
|
20240627,114600,14850694,713,713,713,713,0
|
|
20240627,114500,14850694,713,713,713,713,0
|
|
20240627,114400,14850694,713,713,713,713,35
|
|
20240627,114300,14825739,713,713,713,713,0
|
|
20240627,114200,14825739,713,713,713,713,0
|
|
20240627,114100,14825739,713,713,713,713,0
|
|
20240627,114000,14825739,713,713,713,713,0
|
|
20240627,113900,14825739,713,713,713,713,35
|
|
20240627,113800,14800784,712,712,712,712,0
|
|
20240627,113700,14800784,712,712,712,712,0
|
|
20240627,113600,14800784,712,712,712,712,0
|
|
20240627,113500,14800784,712,712,712,712,0
|
|
20240627,113400,14800784,712,712,712,712,0
|
|
20240627,113300,14800784,712,712,712,712,84
|
|
20240627,113200,14740976,712,712,712,712,2500
|
|
20240627,113100,12960976,712,712,712,712,0
|
|
20240627,113000,12960976,712,712,712,712,0
|
|
20240627,112900,12960976,712,715,715,712,8100
|
|
20240627,112800,7191234,716,716,716,716,0
|
|
20240627,112700,7191234,716,716,716,716,0
|
|
20240627,112600,7191234,716,716,716,716,0
|
|
20240627,112500,7191234,716,716,716,716,19
|
|
20240627,112400,7177630,716,716,716,716,0
|
|
20240627,112300,7177630,716,716,716,716,0
|
|
20240627,112200,7177630,716,716,716,716,0
|
|
20240627,112100,7177630,716,716,716,716,35
|
|
20240627,112000,7152570,716,716,716,716,0
|
|
20240627,111900,7152570,716,716,716,716,0
|
|
20240627,111800,7152570,716,716,716,716,0
|
|
20240627,111700,7152570,716,716,716,716,0
|
|
20240627,111600,7152570,716,716,716,716,0
|
|
20240627,111500,7152570,716,716,716,716,0
|
|
20240627,111400,7152570,716,716,716,716,0
|
|
20240627,111300,7152570,716,716,716,716,0
|
|
20240627,111200,7152570,716,716,716,716,2
|
|
20240627,111100,7151138,718,718,718,718,0
|
|
20240627,111000,7151138,718,718,718,718,0
|
|
20240627,110900,7151138,718,718,718,718,0
|
|
20240627,110800,7151138,718,718,718,718,0
|
|
20240627,110700,7151138,718,718,718,718,0
|
|
20240627,110600,7151138,718,718,718,718,0
|
|
20240627,110500,7151138,718,718,718,718,0
|
|
20240627,110400,7151138,718,718,718,718,0
|
|
20240627,110300,7151138,718,718,718,718,0
|
|
20240627,110200,7151138,718,718,718,718,0
|
|
20240627,110100,7151138,718,718,718,718,0
|
|
20240627,110000,7151138,718,718,718,718,0
|
|
20240627,105900,7151138,718,718,718,718,0
|
|
20240627,105800,7151138,718,718,718,718,0
|
|
20240627,105700,7151138,718,718,718,718,0
|
|
20240627,105600,7151138,718,718,718,718,0
|
|
20240627,105500,7151138,718,718,718,718,0
|
|
20240627,105400,7151138,718,718,718,718,0
|
|
20240627,105300,7151138,718,718,718,718,0
|
|
20240627,105200,7151138,718,718,718,718,0
|
|
20240627,105100,7151138,718,718,718,718,0
|
|
20240627,105000,7151138,718,718,718,718,0
|
|
20240627,104900,7151138,718,718,718,718,0
|
|
20240627,104800,7151138,718,718,718,718,0
|
|
20240627,104700,7151138,718,718,718,718,0
|
|
20240627,104600,7151138,718,718,718,718,6
|
|
20240627,104500,7146830,718,718,718,718,0
|
|
20240627,104400,7146830,718,717,718,716,50
|
|
20240627,104300,7110934,716,716,716,716,2
|
|
20240627,104200,7109502,716,716,716,716,1
|
|
20240627,104100,7108786,715,715,715,715,0
|
|
20240627,104000,7108786,715,715,715,715,0
|
|
20240627,103900,7108786,715,715,715,715,0
|
|
20240627,103800,7108786,715,715,715,715,0
|
|
20240627,103700,7108786,715,715,715,715,0
|
|
20240627,103600,7108786,715,715,715,715,0
|
|
20240627,103500,7108786,715,715,715,715,0
|
|
20240627,103400,7108786,715,716,716,715,674
|
|
20240627,103300,6626727,715,715,715,715,0
|
|
20240627,103200,6626727,715,715,715,715,0
|
|
20240627,103100,6626727,715,715,715,715,0
|
|
20240627,103000,6626727,715,715,715,715,0
|
|
20240627,102900,6626727,715,715,715,715,0
|
|
20240627,102800,6626727,715,715,715,715,0
|
|
20240627,102700,6626727,715,715,715,715,0
|
|
20240627,102600,6626727,715,715,715,715,0
|
|
20240627,102500,6626727,715,715,715,715,0
|
|
20240627,102400,6626727,715,715,715,715,0
|
|
20240627,102300,6626727,715,715,715,715,0
|
|
20240627,102200,6626727,715,715,715,715,0
|
|
20240627,102100,6626727,715,715,715,715,0
|
|
20240627,102000,6626727,715,715,715,715,7
|
|
20240627,101900,6621722,716,716,716,716,0
|
|
20240627,101800,6621722,716,716,716,716,0
|
|
20240627,101700,6621722,716,716,716,716,0
|
|
20240627,101600,6621722,716,713,716,713,2
|
|
20240627,101500,6620293,712,712,712,712,0
|
|
20240627,101400,6620293,712,712,712,712,0
|
|
20240627,101300,6620293,712,712,712,712,1
|
|
20240627,101200,6619581,716,716,716,716,0
|
|
20240627,101100,6619581,716,716,716,716,0
|
|
20240627,101000,6619581,716,716,716,716,0
|
|
20240627,100900,6619581,716,716,716,716,0
|
|
20240627,100800,6619581,716,716,716,716,0
|
|
20240627,100700,6619581,716,716,716,716,0
|
|
20240627,100600,6619581,716,716,716,716,0
|
|
20240627,100500,6619581,716,716,716,716,0
|
|
20240627,100400,6619581,716,716,716,716,0
|
|
20240627,100300,6619581,716,712,716,712,2
|
|
20240627,100200,6618153,716,712,716,712,2
|
|
20240627,100100,6616725,716,716,716,716,0
|
|
20240627,100000,6616725,716,716,716,716,0
|
|
20240627,095900,6616725,716,716,716,716,1
|
|
20240627,095800,6616009,711,716,716,711,892
|
|
20240627,095700,5981782,709,709,709,709,0
|
|
20240627,095600,5981782,709,720,720,709,7099
|
|
20240627,095500,927654,720,720,720,720,0
|
|
20240627,095400,927654,720,720,720,720,4
|
|
20240627,095300,924774,722,722,722,722,0
|
|
20240627,095200,924774,722,722,722,722,1
|
|
20240627,095100,924052,722,722,722,722,6
|
|
20240627,095000,919720,722,722,722,722,0
|
|
20240627,094900,919720,722,722,722,722,460
|
|
20240627,094800,587600,722,722,722,722,0
|
|
20240627,094700,587600,722,722,722,722,0
|
|
20240627,094600,587600,722,722,722,722,35
|
|
20240627,094500,562330,723,723,723,723,0
|
|
20240627,094400,562330,723,723,723,723,0
|
|
20240627,094300,562330,723,723,723,723,70
|
|
20240627,094200,511720,722,722,722,722,3
|
|
20240627,094100,509554,724,724,724,724,0
|
|
20240627,094000,509554,724,724,724,724,0
|
|
20240627,093900,509554,724,724,724,724,0
|
|
20240627,093800,509554,724,724,724,724,0
|
|
20240627,093700,509554,724,724,724,724,0
|
|
20240627,093600,509554,724,724,724,724,1
|
|
20240627,093500,508830,725,725,725,725,0
|
|
20240627,093400,508830,725,725,725,725,0
|
|
20240627,093300,508830,725,725,725,725,0
|
|
20240627,093200,508830,725,725,725,725,0
|
|
20240627,093100,508830,725,725,725,725,0
|
|
20240627,093000,508830,725,725,725,725,0
|
|
20240627,092900,508830,725,725,725,725,0
|
|
20240627,092800,508830,725,725,725,725,0
|
|
20240627,092700,508830,725,725,725,725,0
|
|
20240627,092600,508830,725,725,725,725,0
|
|
20240627,092500,508830,725,725,725,725,0
|
|
20240627,092400,508830,725,725,725,725,1
|
|
20240627,092300,508105,722,722,722,722,0
|
|
20240627,092200,508105,722,722,722,722,485
|
|
20240627,092100,157935,722,722,722,722,0
|
|
20240627,092000,157935,722,722,722,722,0
|
|
20240627,091900,157935,722,722,722,722,0
|
|
20240627,091800,157935,722,722,722,722,0
|
|
20240627,091700,157935,722,722,722,722,11
|
|
20240627,091600,149993,722,722,722,722,0
|
|
20240627,091500,149993,722,722,722,722,0
|
|
20240627,091400,149993,722,722,722,722,0
|
|
20240627,091300,149993,722,722,722,722,18
|
|
20240627,091200,136997,724,724,724,724,0
|
|
20240627,091100,136997,724,724,724,724,0
|
|
20240627,091000,136997,724,724,724,724,0
|
|
20240627,090900,136997,724,724,724,724,0
|
|
20240627,090800,136997,724,724,724,724,0
|
|
20240627,090700,136997,724,724,724,724,0
|
|
20240627,090600,136997,724,724,724,724,0
|
|
20240627,090500,136997,724,724,724,724,0
|
|
20240627,090400,136997,724,724,724,724,0
|
|
20240627,090300,136997,724,724,724,724,0
|
|
20240627,090200,136997,724,724,724,724,0
|
|
20240627,090100,136997,724,724,724,724,0
|
|
20240627,090000,136997,724,725,725,724,189
|