631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192800,73720145,850,850,850,850,5525
|
|
20240627,192700,73720145,850,850,850,850,0
|
|
20240627,192600,73720145,850,850,850,850,0
|
|
20240627,192500,73720145,850,850,850,850,0
|
|
20240627,192400,73720145,850,850,850,850,0
|
|
20240627,192300,73720145,850,850,850,850,0
|
|
20240627,192200,73720145,850,850,850,850,0
|
|
20240627,192100,73720145,850,850,850,850,0
|
|
20240627,192000,73720145,850,850,850,850,0
|
|
20240627,191900,73720145,850,850,850,850,0
|
|
20240627,191800,73720145,850,850,850,850,0
|
|
20240627,191700,73720145,850,850,850,850,0
|
|
20240627,191600,73720145,850,850,850,850,0
|
|
20240627,191500,73720145,850,850,850,850,0
|
|
20240627,191400,73720145,850,850,850,850,0
|
|
20240627,191300,73720145,850,850,850,850,0
|
|
20240627,191200,73720145,850,850,850,850,0
|
|
20240627,191100,73720145,850,850,850,850,0
|
|
20240627,191000,73720145,850,850,850,850,0
|
|
20240627,190900,73720145,850,850,850,850,0
|
|
20240627,190800,73720145,850,850,850,850,0
|
|
20240627,190700,73720145,850,850,850,850,0
|
|
20240627,190600,73720145,850,850,850,850,0
|
|
20240627,190500,73720145,850,850,850,850,0
|
|
20240627,190400,73720145,850,850,850,850,0
|
|
20240627,190300,73720145,850,850,850,850,0
|
|
20240627,190200,73720145,850,850,850,850,0
|
|
20240627,190100,73720145,850,850,850,850,0
|
|
20240627,190000,73720145,850,850,850,850,0
|
|
20240627,185900,73720145,850,850,850,850,0
|
|
20240627,185800,73720145,850,850,850,850,5525
|
|
20240627,185700,73720145,850,850,850,850,0
|
|
20240627,185600,73720145,850,850,850,850,0
|
|
20240627,185500,73720145,850,850,850,850,0
|
|
20240627,185400,73720145,850,850,850,850,0
|
|
20240627,185300,73720145,850,850,850,850,0
|
|
20240627,185200,73720145,850,850,850,850,0
|
|
20240627,185100,73720145,850,850,850,850,0
|
|
20240627,185000,73720145,850,850,850,850,0
|
|
20240627,184900,73720145,850,850,850,850,0
|
|
20240627,184800,73720145,850,850,850,850,0
|
|
20240627,184700,73720145,850,850,850,850,0
|
|
20240627,184600,73720145,850,850,850,850,0
|
|
20240627,184500,73720145,850,850,850,850,0
|
|
20240627,184400,73720145,850,850,850,850,0
|
|
20240627,184300,73720145,850,850,850,850,0
|
|
20240627,184200,73720145,850,850,850,850,0
|
|
20240627,184100,73720145,850,850,850,850,0
|
|
20240627,184000,73720145,850,850,850,850,0
|
|
20240627,183900,73720145,850,850,850,850,0
|
|
20240627,183800,73720145,850,850,850,850,0
|
|
20240627,183700,73720145,850,850,850,850,0
|
|
20240627,183600,73720145,850,850,850,850,0
|
|
20240627,183500,73720145,850,850,850,850,0
|
|
20240627,183400,73720145,850,850,850,850,0
|
|
20240627,183300,73720145,850,850,850,850,0
|
|
20240627,183200,73720145,850,850,850,850,0
|
|
20240627,183100,73720145,850,850,850,850,0
|
|
20240627,183000,73720145,850,850,850,850,0
|
|
20240627,182900,73720145,850,850,850,850,0
|
|
20240627,182800,73720145,850,850,850,850,5525
|
|
20240627,182700,73720145,850,850,850,850,0
|
|
20240627,182600,73720145,850,850,850,850,0
|
|
20240627,182500,73720145,850,850,850,850,0
|
|
20240627,182400,73720145,850,850,850,850,0
|
|
20240627,182300,73720145,850,850,850,850,0
|
|
20240627,182200,73720145,850,850,850,850,0
|
|
20240627,182100,73720145,850,850,850,850,0
|
|
20240627,182000,73720145,850,850,850,850,0
|
|
20240627,181900,73720145,850,850,850,850,0
|
|
20240627,181800,73720145,850,850,850,850,0
|
|
20240627,181700,73720145,850,850,850,850,0
|
|
20240627,181600,73720145,850,850,850,850,0
|
|
20240627,181500,73720145,850,850,850,850,0
|
|
20240627,181400,73720145,850,850,850,850,0
|
|
20240627,181300,73720145,850,850,850,850,0
|
|
20240627,181200,73720145,850,850,850,850,0
|
|
20240627,181100,73720145,850,850,850,850,0
|
|
20240627,181000,73720145,850,850,850,850,0
|
|
20240627,180900,73720145,850,850,850,850,0
|
|
20240627,180800,73720145,850,850,850,850,0
|
|
20240627,180700,73720145,850,850,850,850,0
|
|
20240627,180600,73720145,850,850,850,850,0
|
|
20240627,180500,73720145,850,850,850,850,0
|
|
20240627,180400,73720145,850,850,850,850,0
|
|
20240627,180300,73720145,850,850,850,850,0
|
|
20240627,180200,73720145,850,850,850,850,0
|
|
20240627,180100,73720145,850,850,850,850,0
|
|
20240627,180000,73720145,850,850,850,850,0
|
|
20240627,175900,73720145,850,850,850,850,0
|
|
20240627,175800,73720145,850,850,850,850,5525
|
|
20240627,175700,73720145,850,850,850,850,0
|
|
20240627,175600,73720145,850,850,850,850,0
|
|
20240627,175500,73720145,850,850,850,850,0
|
|
20240627,175400,73720145,850,850,850,850,0
|
|
20240627,175300,73720145,850,850,850,850,0
|
|
20240627,175200,73720145,850,850,850,850,0
|
|
20240627,175100,73720145,850,850,850,850,0
|
|
20240627,175000,73720145,850,850,850,850,0
|
|
20240627,174900,73720145,850,850,850,850,0
|
|
20240627,174800,73720145,850,850,850,850,0
|
|
20240627,174700,73720145,850,850,850,850,0
|
|
20240627,174600,73720145,850,850,850,850,0
|
|
20240627,174500,73720145,850,850,850,850,0
|
|
20240627,174400,73720145,850,850,850,850,0
|
|
20240627,174300,73720145,850,850,850,850,0
|
|
20240627,174200,73720145,850,850,850,850,0
|
|
20240627,174100,73720145,850,850,850,850,0
|
|
20240627,174000,73720145,850,850,850,850,0
|
|
20240627,173900,73720145,850,850,850,850,0
|
|
20240627,173800,73720145,850,850,850,850,0
|
|
20240627,173700,73720145,850,850,850,850,0
|
|
20240627,173600,73720145,850,850,850,850,0
|
|
20240627,173500,73720145,850,850,850,850,0
|
|
20240627,173400,73720145,850,850,850,850,0
|
|
20240627,173300,73720145,850,850,850,850,0
|
|
20240627,173200,73720145,850,850,850,850,0
|
|
20240627,173100,73720145,850,850,850,850,0
|
|
20240627,173000,73720145,850,850,850,850,0
|
|
20240627,172900,73720145,850,850,850,850,0
|
|
20240627,172800,73720145,850,850,850,850,5525
|
|
20240627,172700,73720145,850,850,850,850,0
|
|
20240627,172600,73720145,850,850,850,850,0
|
|
20240627,172500,73720145,850,850,850,850,0
|
|
20240627,172400,73720145,850,850,850,850,0
|
|
20240627,172300,73720145,850,850,850,850,0
|
|
20240627,172200,73720145,850,850,850,850,0
|
|
20240627,172100,73720145,850,850,850,850,0
|
|
20240627,172000,73720145,850,850,850,850,0
|
|
20240627,171900,73720145,850,850,850,850,0
|
|
20240627,171800,73720145,850,850,850,850,0
|
|
20240627,171700,73720145,850,850,850,850,0
|
|
20240627,171600,73720145,850,850,850,850,0
|
|
20240627,171500,73720145,850,850,850,850,0
|
|
20240627,171400,73720145,850,850,850,850,0
|
|
20240627,171300,73720145,850,850,850,850,0
|
|
20240627,171200,73720145,850,850,850,850,0
|
|
20240627,171100,73720145,850,850,850,850,0
|
|
20240627,171000,73720145,850,850,850,850,0
|
|
20240627,170900,73720145,850,850,850,850,0
|
|
20240627,170800,73720145,850,850,850,850,0
|
|
20240627,170700,73720145,850,850,850,850,0
|
|
20240627,170600,73720145,850,850,850,850,0
|
|
20240627,170500,73720145,850,850,850,850,0
|
|
20240627,170400,73720145,850,850,850,850,0
|
|
20240627,170300,73720145,850,850,850,850,0
|
|
20240627,170200,73720145,850,850,850,850,0
|
|
20240627,170100,73720145,850,850,850,850,0
|
|
20240627,170000,73720145,850,850,850,850,0
|
|
20240627,165900,73720145,850,850,850,850,0
|
|
20240627,165800,73720145,850,850,850,850,5525
|
|
20240627,165700,73720145,850,850,850,850,0
|
|
20240627,165600,73720145,850,850,850,850,0
|
|
20240627,165500,73720145,850,850,850,850,0
|
|
20240627,165400,73720145,850,850,850,850,0
|
|
20240627,165300,73720145,850,850,850,850,0
|
|
20240627,165200,73720145,850,850,850,850,0
|
|
20240627,165100,73720145,850,850,850,850,0
|
|
20240627,165000,73720145,850,850,850,850,0
|
|
20240627,164900,73720145,850,850,850,850,0
|
|
20240627,164800,73720145,850,850,850,850,0
|
|
20240627,164700,73720145,850,850,850,850,0
|
|
20240627,164600,73720145,850,850,850,850,0
|
|
20240627,164500,73720145,850,850,850,850,0
|
|
20240627,164400,73720145,850,850,850,850,0
|
|
20240627,164300,73720145,850,850,850,850,0
|
|
20240627,164200,73720145,850,850,850,850,0
|
|
20240627,164100,73720145,850,850,850,850,0
|
|
20240627,164000,73720145,850,850,850,850,0
|
|
20240627,163900,73720145,850,850,850,850,0
|
|
20240627,163800,73720145,850,850,850,850,0
|
|
20240627,163700,73720145,850,850,850,850,0
|
|
20240627,163600,73720145,850,850,850,850,0
|
|
20240627,163500,73720145,850,850,850,850,0
|
|
20240627,163400,73720145,850,850,850,850,0
|
|
20240627,163300,73720145,850,850,850,850,0
|
|
20240627,163200,73720145,850,850,850,850,0
|
|
20240627,163100,73720145,850,850,850,850,0
|
|
20240627,163000,73720145,850,850,850,850,0
|
|
20240627,162900,73720145,850,850,850,850,0
|
|
20240627,162800,73720145,850,850,850,850,5525
|
|
20240627,162700,73720145,850,850,850,850,0
|
|
20240627,162600,73720145,850,850,850,850,0
|
|
20240627,162500,73720145,850,850,850,850,0
|
|
20240627,162400,73720145,850,850,850,850,0
|
|
20240627,162300,73720145,850,850,850,850,0
|
|
20240627,162200,73720145,850,850,850,850,0
|
|
20240627,162100,73720145,850,850,850,850,0
|
|
20240627,162000,73720145,850,850,850,850,0
|
|
20240627,161900,73720145,850,850,850,850,0
|
|
20240627,161800,73720145,850,850,850,850,0
|
|
20240627,161700,73720145,850,850,850,850,0
|
|
20240627,161600,73720145,850,850,850,850,0
|
|
20240627,161500,73720145,850,850,850,850,0
|
|
20240627,161400,73720145,850,850,850,850,0
|
|
20240627,161300,73720145,850,850,850,850,0
|
|
20240627,161200,73720145,850,850,850,850,0
|
|
20240627,161100,73720145,850,850,850,850,0
|
|
20240627,161000,73720145,850,850,850,850,0
|
|
20240627,160900,73720145,850,850,850,850,0
|
|
20240627,160800,73720145,850,850,850,850,0
|
|
20240627,160700,73720145,850,850,850,850,0
|
|
20240627,160600,73720145,850,850,850,850,0
|
|
20240627,160500,73720145,850,850,850,850,0
|
|
20240627,160400,73720145,850,850,850,850,0
|
|
20240627,160300,73720145,850,850,850,850,0
|
|
20240627,160200,73720145,850,850,850,850,0
|
|
20240627,160100,73720145,850,850,850,850,0
|
|
20240627,160000,73720145,850,850,850,850,0
|
|
20240627,155900,73720145,850,850,850,850,0
|
|
20240627,155800,73720145,850,850,850,850,5525
|
|
20240627,155700,73720145,850,850,850,850,0
|
|
20240627,155600,73720145,850,850,850,850,0
|
|
20240627,155500,73720145,850,850,850,850,0
|
|
20240627,155400,73720145,850,850,850,850,0
|
|
20240627,155300,73720145,850,850,850,850,0
|
|
20240627,155200,73720145,850,850,850,850,0
|
|
20240627,155100,73720145,850,850,850,850,0
|
|
20240627,155000,73720145,850,850,850,850,0
|
|
20240627,154900,73720145,850,850,850,850,0
|
|
20240627,154800,73720145,850,850,850,850,0
|
|
20240627,154700,73720145,850,850,850,850,0
|
|
20240627,154600,73720145,850,850,850,850,0
|
|
20240627,154500,73720145,850,850,850,850,0
|
|
20240627,154400,73720145,850,850,850,850,0
|
|
20240627,154300,73720145,850,850,850,850,0
|
|
20240627,154200,73720145,850,850,850,850,0
|
|
20240627,154100,73720145,850,850,850,850,0
|
|
20240627,154000,73720145,850,850,850,850,0
|
|
20240627,153900,73720145,850,850,850,850,0
|
|
20240627,153800,73720145,850,850,850,850,0
|
|
20240627,153700,73720145,850,850,850,850,0
|
|
20240627,153600,73720145,850,850,850,850,0
|
|
20240627,153500,73720145,850,850,850,850,0
|
|
20240627,153400,73720145,850,850,850,850,0
|
|
20240627,153300,73720145,850,850,850,850,0
|
|
20240627,153200,73720145,850,850,850,850,0
|
|
20240627,153100,73720145,850,850,850,850,0
|
|
20240627,153000,73720145,850,850,850,850,5525
|
|
20240627,152900,69023895,840,840,840,840,0
|
|
20240627,152800,69023895,840,840,840,840,0
|
|
20240627,152700,69023895,840,840,840,840,0
|
|
20240627,152600,69023895,840,840,840,840,0
|
|
20240627,152500,69023895,840,840,840,840,0
|
|
20240627,152400,69023895,840,840,840,840,0
|
|
20240627,152300,69023895,840,840,840,840,0
|
|
20240627,152200,69023895,840,840,840,840,0
|
|
20240627,152100,69023895,840,840,840,840,0
|
|
20240627,152000,69023895,840,840,840,840,0
|
|
20240627,151900,69023895,840,839,840,827,2219
|
|
20240627,151800,67180893,838,836,838,836,380
|
|
20240627,151700,66862676,837,836,837,836,21
|
|
20240627,151600,66845119,836,835,837,835,119
|
|
20240627,151500,66745706,837,829,837,828,286
|
|
20240627,151400,66508684,838,833,838,833,1262
|
|
20240627,151300,65457401,833,833,833,833,0
|
|
20240627,151200,65457401,833,833,833,833,0
|
|
20240627,151100,65457401,833,833,833,833,0
|
|
20240627,151000,65457401,833,833,833,833,0
|
|
20240627,150900,65457401,833,833,833,833,0
|
|
20240627,150800,65457401,833,833,833,833,0
|
|
20240627,150700,65457401,833,833,833,833,4
|
|
20240627,150600,65454069,827,827,827,827,1130
|
|
20240627,150500,64519559,827,829,829,827,7920
|
|
20240627,150400,57968911,834,834,834,834,0
|
|
20240627,150300,57968911,834,834,834,834,0
|
|
20240627,150200,57968911,834,834,834,834,0
|
|
20240627,150100,57968911,834,834,834,834,0
|
|
20240627,150000,57968911,834,834,834,834,0
|
|
20240627,145900,57968911,834,834,834,834,3669
|
|
20240627,145800,54908965,834,834,834,834,0
|
|
20240627,145700,54908965,834,833,834,827,7196
|
|
20240627,145600,48957172,833,833,833,833,10
|
|
20240627,145500,48948842,835,835,835,835,0
|
|
20240627,145400,48948842,835,835,835,835,0
|
|
20240627,145300,48948842,835,835,835,835,1
|
|
20240627,145200,48948007,831,831,831,831,0
|
|
20240627,145100,48948007,831,831,831,831,0
|
|
20240627,145000,48948007,831,831,831,831,99
|
|
20240627,144900,48865738,831,831,831,831,0
|
|
20240627,144800,48865738,831,827,831,827,245
|
|
20240627,144700,48662623,827,830,830,827,1000
|
|
20240627,144600,47835610,831,830,831,830,90
|
|
20240627,144500,47760909,830,830,830,830,0
|
|
20240627,144400,47760909,830,830,830,830,1
|
|
20240627,144300,47760079,829,829,829,829,0
|
|
20240627,144200,47760079,829,829,829,829,0
|
|
20240627,144100,47760079,829,829,829,829,0
|
|
20240627,144000,47760079,829,829,829,829,0
|
|
20240627,143900,47760079,829,829,829,829,0
|
|
20240627,143800,47760079,829,829,829,829,7
|
|
20240627,143700,47754276,828,828,828,828,0
|
|
20240627,143600,47754276,828,828,828,828,0
|
|
20240627,143500,47754276,828,828,828,828,1
|
|
20240627,143400,47753448,827,827,827,827,0
|
|
20240627,143300,47753448,827,827,827,827,0
|
|
20240627,143200,47753448,827,830,830,827,1085
|
|
20240627,143100,46855491,832,832,832,832,0
|
|
20240627,143000,46855491,832,831,832,831,127
|
|
20240627,142900,46749854,832,832,832,832,0
|
|
20240627,142800,46749854,832,832,832,832,0
|
|
20240627,142700,46749854,832,832,832,832,0
|
|
20240627,142600,46749854,832,832,832,832,0
|
|
20240627,142500,46749854,832,832,832,832,0
|
|
20240627,142400,46749854,832,832,832,832,0
|
|
20240627,142300,46749854,832,832,832,832,0
|
|
20240627,142200,46749854,832,832,832,832,0
|
|
20240627,142100,46749854,832,832,832,832,1
|
|
20240627,142000,46749022,832,832,832,832,2
|
|
20240627,141900,46747358,832,832,832,832,1
|
|
20240627,141800,46746526,830,830,830,830,0
|
|
20240627,141700,46746526,830,830,830,830,205
|
|
20240627,141600,46576376,830,830,830,830,112
|
|
20240627,141500,46483416,834,834,834,834,0
|
|
20240627,141400,46483416,834,834,834,834,1
|
|
20240627,141300,46482582,830,830,830,830,0
|
|
20240627,141200,46482582,830,830,830,830,0
|
|
20240627,141100,46482582,830,830,830,830,4
|
|
20240627,141000,46479262,838,836,838,836,21
|
|
20240627,140900,46461704,830,830,831,830,5650
|
|
20240627,140800,41771874,830,830,830,830,375
|
|
20240627,140700,41460624,830,830,830,830,0
|
|
20240627,140600,41460624,830,830,830,830,0
|
|
20240627,140500,41460624,830,830,830,830,0
|
|
20240627,140400,41460624,830,830,830,830,0
|
|
20240627,140300,41460624,830,830,830,830,1
|
|
20240627,140200,41459794,829,829,829,829,0
|
|
20240627,140100,41459794,829,829,829,829,207
|
|
20240627,140000,41288191,830,830,830,830,0
|
|
20240627,135900,41288191,830,830,830,830,0
|
|
20240627,135800,41288191,830,830,830,830,146
|
|
20240627,135700,41167011,830,830,830,830,891
|
|
20240627,135600,40427481,830,830,830,830,400
|
|
20240627,135500,40095481,831,836,836,831,69
|
|
20240627,135400,40038126,832,832,832,832,100
|
|
20240627,135300,39954926,837,837,837,837,0
|
|
20240627,135200,39954926,837,837,837,837,0
|
|
20240627,135100,39954926,837,837,837,837,0
|
|
20240627,135000,39954926,837,837,837,837,0
|
|
20240627,134900,39954926,837,837,837,837,1
|
|
20240627,134800,39954089,835,835,835,835,0
|
|
20240627,134700,39954089,835,835,835,835,0
|
|
20240627,134600,39954089,835,835,835,835,0
|
|
20240627,134500,39954089,835,835,835,835,0
|
|
20240627,134400,39954089,835,835,835,835,0
|
|
20240627,134300,39954089,835,835,835,835,222
|
|
20240627,134200,39768719,835,835,835,835,0
|
|
20240627,134100,39768719,835,835,835,835,0
|
|
20240627,134000,39768719,835,835,835,835,0
|
|
20240627,133900,39768719,835,835,835,835,1
|
|
20240627,133800,39767884,830,830,830,830,0
|
|
20240627,133700,39767884,830,830,830,830,23
|
|
20240627,133600,39748794,835,835,835,835,0
|
|
20240627,133500,39748794,835,835,835,835,0
|
|
20240627,133400,39748794,835,835,835,835,0
|
|
20240627,133300,39748794,835,834,835,834,3800
|
|
20240627,133200,36575996,830,830,830,830,0
|
|
20240627,133100,36575996,830,830,830,830,0
|
|
20240627,133000,36575996,830,830,830,830,0
|
|
20240627,132900,36575996,830,830,830,830,0
|
|
20240627,132800,36575996,830,830,830,830,0
|
|
20240627,132700,36575996,830,830,830,830,0
|
|
20240627,132600,36575996,830,830,830,830,0
|
|
20240627,132500,36575996,830,830,830,830,40
|
|
20240627,132400,36542796,834,834,834,834,77
|
|
20240627,132300,36478578,834,834,834,834,0
|
|
20240627,132200,36478578,834,830,834,829,57
|
|
20240627,132100,36431316,834,834,834,834,0
|
|
20240627,132000,36431316,834,834,834,834,0
|
|
20240627,131900,36431316,834,834,834,834,0
|
|
20240627,131800,36431316,834,834,834,834,0
|
|
20240627,131700,36431316,834,834,834,834,0
|
|
20240627,131600,36431316,834,834,834,834,0
|
|
20240627,131500,36431316,834,834,834,834,16
|
|
20240627,131400,36417972,834,834,834,834,0
|
|
20240627,131300,36417972,834,834,834,834,0
|
|
20240627,131200,36417972,834,834,834,834,4
|
|
20240627,131100,36414636,830,830,830,830,0
|
|
20240627,131000,36414636,830,830,830,830,0
|
|
20240627,130900,36414636,830,830,830,830,500
|
|
20240627,130800,35999636,834,834,834,834,0
|
|
20240627,130700,35999636,834,834,834,834,20
|
|
20240627,130600,35982956,835,833,835,833,21
|
|
20240627,130500,35965461,834,834,834,834,0
|
|
20240627,130400,35965461,834,834,834,834,0
|
|
20240627,130300,35965461,834,834,834,834,0
|
|
20240627,130200,35965461,834,830,834,830,146
|
|
20240627,130100,35844115,830,830,830,830,4
|
|
20240627,130000,35840795,831,831,831,831,0
|
|
20240627,125900,35840795,831,831,831,831,39
|
|
20240627,125800,35808386,830,830,830,830,0
|
|
20240627,125700,35808386,830,830,830,830,198
|
|
20240627,125600,35644046,831,831,831,831,0
|
|
20240627,125500,35644046,831,831,831,831,0
|
|
20240627,125400,35644046,831,831,831,831,0
|
|
20240627,125300,35644046,831,831,831,831,0
|
|
20240627,125200,35644046,831,831,831,831,540
|
|
20240627,125100,35195306,832,832,832,832,0
|
|
20240627,125000,35195306,832,832,832,832,0
|
|
20240627,124900,35195306,832,832,832,832,0
|
|
20240627,124800,35195306,832,832,832,832,100
|
|
20240627,124700,35112106,832,832,832,832,0
|
|
20240627,124600,35112106,832,832,832,832,0
|
|
20240627,124500,35112106,832,832,832,832,0
|
|
20240627,124400,35112106,832,832,832,832,0
|
|
20240627,124300,35112106,832,832,832,832,0
|
|
20240627,124200,35112106,832,832,832,832,1
|
|
20240627,124100,35111274,832,832,832,832,0
|
|
20240627,124000,35111274,832,832,832,832,0
|
|
20240627,123900,35111274,832,832,832,832,1
|
|
20240627,123800,35110442,830,830,830,830,0
|
|
20240627,123700,35110442,830,830,830,830,0
|
|
20240627,123600,35110442,830,830,830,830,0
|
|
20240627,123500,35110442,830,830,830,830,1045
|
|
20240627,123400,34243092,832,832,832,832,500
|
|
20240627,123300,33827092,832,832,832,832,0
|
|
20240627,123200,33827092,832,832,832,832,200
|
|
20240627,123100,33660692,832,832,832,832,0
|
|
20240627,123000,33660692,832,832,832,832,0
|
|
20240627,122900,33660692,832,832,832,832,0
|
|
20240627,122800,33660692,832,832,832,832,0
|
|
20240627,122700,33660692,832,832,832,832,0
|
|
20240627,122600,33660692,832,832,832,832,0
|
|
20240627,122500,33660692,832,830,832,828,2001
|
|
20240627,122400,32000628,830,831,831,830,11
|
|
20240627,122300,31991496,832,832,832,832,20
|
|
20240627,122200,31974856,831,831,831,831,0
|
|
20240627,122100,31974856,831,831,831,831,0
|
|
20240627,122000,31974856,831,831,831,831,0
|
|
20240627,121900,31974856,831,833,833,831,609
|
|
20240627,121800,31468275,832,832,832,832,0
|
|
20240627,121700,31468275,832,832,832,832,0
|
|
20240627,121600,31468275,832,832,832,832,0
|
|
20240627,121500,31468275,832,832,832,832,0
|
|
20240627,121400,31468275,832,832,832,832,0
|
|
20240627,121300,31468275,832,832,832,832,0
|
|
20240627,121200,31468275,832,832,832,832,0
|
|
20240627,121100,31468275,832,832,832,832,87
|
|
20240627,121000,31395891,831,831,831,831,0
|
|
20240627,120900,31395891,831,831,831,831,693
|
|
20240627,120800,30820008,832,832,832,832,0
|
|
20240627,120700,30820008,832,835,835,832,13
|
|
20240627,120600,30809189,832,832,832,832,399
|
|
20240627,120500,30477221,835,835,835,835,0
|
|
20240627,120400,30477221,835,835,835,835,0
|
|
20240627,120300,30477221,835,835,835,835,0
|
|
20240627,120200,30477221,835,835,835,835,0
|
|
20240627,120100,30477221,835,835,835,835,0
|
|
20240627,120000,30477221,835,835,835,835,0
|
|
20240627,115900,30477221,835,835,835,835,0
|
|
20240627,115800,30477221,835,835,835,835,0
|
|
20240627,115700,30477221,835,835,835,835,0
|
|
20240627,115600,30477221,835,835,835,835,0
|
|
20240627,115500,30477221,835,835,835,835,0
|
|
20240627,115400,30477221,835,835,835,835,0
|
|
20240627,115300,30477221,835,835,835,835,0
|
|
20240627,115200,30477221,835,834,835,834,23
|
|
20240627,115100,30458038,834,834,834,834,0
|
|
20240627,115000,30458038,834,834,834,834,3
|
|
20240627,114900,30455536,832,832,832,832,0
|
|
20240627,114800,30455536,832,832,832,832,0
|
|
20240627,114700,30455536,832,832,832,832,1
|
|
20240627,114600,30454704,831,834,834,831,2088
|
|
20240627,114500,28719573,835,835,835,835,0
|
|
20240627,114400,28719573,835,835,835,835,0
|
|
20240627,114300,28719573,835,835,835,835,1
|
|
20240627,114200,28718738,836,836,836,836,0
|
|
20240627,114100,28718738,836,836,836,836,0
|
|
20240627,114000,28718738,836,836,836,836,0
|
|
20240627,113900,28718738,836,836,836,836,120
|
|
20240627,113800,28618418,831,832,832,831,410
|
|
20240627,113700,28277408,836,836,836,836,1
|
|
20240627,113600,28276572,841,841,841,841,0
|
|
20240627,113500,28276572,841,841,841,841,0
|
|
20240627,113400,28276572,841,841,841,841,1
|
|
20240627,113300,28275731,832,833,833,832,2619
|
|
20240627,113200,26096212,833,833,833,833,0
|
|
20240627,113100,26096212,833,833,833,833,0
|
|
20240627,113000,26096212,833,833,833,833,0
|
|
20240627,112900,26096212,833,836,836,833,125
|
|
20240627,112800,25992041,843,843,843,843,0
|
|
20240627,112700,25992041,843,843,843,843,0
|
|
20240627,112600,25992041,843,843,843,843,0
|
|
20240627,112500,25992041,843,843,843,843,0
|
|
20240627,112400,25992041,843,843,843,843,0
|
|
20240627,112300,25992041,843,843,843,843,0
|
|
20240627,112200,25992041,843,843,843,843,0
|
|
20240627,112100,25992041,843,843,843,843,0
|
|
20240627,112000,25992041,843,843,843,843,0
|
|
20240627,111900,25992041,843,843,843,843,0
|
|
20240627,111800,25992041,843,843,843,843,0
|
|
20240627,111700,25992041,843,843,843,843,0
|
|
20240627,111600,25992041,843,843,843,843,0
|
|
20240627,111500,25992041,843,843,843,843,0
|
|
20240627,111400,25992041,843,843,843,843,0
|
|
20240627,111300,25992041,843,843,843,843,0
|
|
20240627,111200,25992041,843,838,843,838,40
|
|
20240627,111100,25958486,837,837,837,837,0
|
|
20240627,111000,25958486,837,837,837,837,10
|
|
20240627,110900,25950116,844,844,844,844,0
|
|
20240627,110800,25950116,844,844,844,844,0
|
|
20240627,110700,25950116,844,834,844,834,1828
|
|
20240627,110600,24423660,833,834,834,833,2030
|
|
20240627,110500,22732640,834,834,834,834,0
|
|
20240627,110400,22732640,834,834,834,834,165
|
|
20240627,110300,22595030,833,833,833,833,436
|
|
20240627,110200,22231842,834,835,835,834,397
|
|
20240627,110100,21900432,835,835,835,835,0
|
|
20240627,110000,21900432,835,835,835,835,0
|
|
20240627,105900,21900432,835,836,836,835,2000
|
|
20240627,105800,20229932,836,836,836,836,0
|
|
20240627,105700,20229932,836,836,836,836,0
|
|
20240627,105600,20229932,836,836,836,836,0
|
|
20240627,105500,20229932,836,835,836,835,11
|
|
20240627,105400,20220746,836,836,836,836,5
|
|
20240627,105300,20216566,840,840,840,840,0
|
|
20240627,105200,20216566,840,840,840,840,0
|
|
20240627,105100,20216566,840,840,840,840,0
|
|
20240627,105000,20216566,840,840,840,840,0
|
|
20240627,104900,20216566,840,840,840,840,5
|
|
20240627,104800,20212366,840,840,840,840,0
|
|
20240627,104700,20212366,840,840,840,840,7
|
|
20240627,104600,20206486,840,840,840,840,0
|
|
20240627,104500,20206486,840,840,840,840,0
|
|
20240627,104400,20206486,840,840,840,840,0
|
|
20240627,104300,20206486,840,840,840,840,0
|
|
20240627,104200,20206486,840,840,840,840,0
|
|
20240627,104100,20206486,840,840,840,840,1
|
|
20240627,104000,20205646,840,840,840,840,0
|
|
20240627,103900,20205646,840,840,840,840,0
|
|
20240627,103800,20205646,840,840,840,840,0
|
|
20240627,103700,20205646,840,840,840,840,20
|
|
20240627,103600,20188846,840,840,840,840,500
|
|
20240627,103500,19768846,841,841,841,841,1
|
|
20240627,103400,19768005,835,835,835,835,100
|
|
20240627,103300,19684505,841,841,841,841,101
|
|
20240627,103200,19599564,835,835,835,835,0
|
|
20240627,103100,19599564,835,835,835,835,0
|
|
20240627,103000,19599564,835,835,835,835,0
|
|
20240627,102900,19599564,835,835,835,835,2000
|
|
20240627,102800,17929564,835,835,835,835,0
|
|
20240627,102700,17929564,835,835,835,835,0
|
|
20240627,102600,17929564,835,835,835,835,0
|
|
20240627,102500,17929564,835,838,841,835,2004
|
|
20240627,102400,16256206,835,835,835,835,1
|
|
20240627,102300,16255371,842,842,842,842,0
|
|
20240627,102200,16255371,842,842,842,842,0
|
|
20240627,102100,16255371,842,842,842,842,0
|
|
20240627,102000,16255371,842,842,842,842,1
|
|
20240627,101900,16254529,842,842,842,842,100
|
|
20240627,101800,16170329,844,844,844,844,0
|
|
20240627,101700,16170329,844,844,844,844,0
|
|
20240627,101600,16170329,844,844,844,844,0
|
|
20240627,101500,16170329,844,844,844,844,1
|
|
20240627,101400,16169485,844,844,844,844,0
|
|
20240627,101300,16169485,844,844,844,844,0
|
|
20240627,101200,16169485,844,844,844,844,0
|
|
20240627,101100,16169485,844,844,844,844,0
|
|
20240627,101000,16169485,844,844,844,844,0
|
|
20240627,100900,16169485,844,844,844,844,11
|
|
20240627,100800,16160201,845,845,845,845,0
|
|
20240627,100700,16160201,845,845,845,845,0
|
|
20240627,100600,16160201,845,845,845,845,1
|
|
20240627,100500,16159356,835,835,835,835,0
|
|
20240627,100400,16159356,835,839,839,835,1113
|
|
20240627,100300,15228950,840,840,840,840,301
|
|
20240627,100200,14976110,841,841,841,841,2
|
|
20240627,100100,14974428,846,846,846,846,0
|
|
20240627,100000,14974428,846,846,846,846,0
|
|
20240627,095900,14974428,846,846,846,846,0
|
|
20240627,095800,14974428,846,846,846,846,0
|
|
20240627,095700,14974428,846,846,846,846,0
|
|
20240627,095600,14974428,846,846,846,846,0
|
|
20240627,095500,14974428,846,846,846,846,60
|
|
20240627,095400,14923668,840,842,842,840,501
|
|
20240627,095300,14502812,842,842,842,842,10
|
|
20240627,095200,14494392,848,848,848,848,0
|
|
20240627,095100,14494392,848,847,848,847,40
|
|
20240627,095000,14460482,848,842,848,842,1302
|
|
20240627,094900,13364184,842,840,842,840,401
|
|
20240627,094800,13027342,843,843,843,843,0
|
|
20240627,094700,13027342,843,837,843,837,50
|
|
20240627,094600,12985432,837,837,837,837,34
|
|
20240627,094500,12956974,835,835,835,835,16
|
|
20240627,094400,12943614,837,837,837,837,0
|
|
20240627,094300,12943614,837,837,837,837,32
|
|
20240627,094200,12916830,841,838,846,838,25
|
|
20240627,094100,12895815,844,844,844,844,0
|
|
20240627,094000,12895815,844,844,844,844,0
|
|
20240627,093900,12895815,844,844,844,844,0
|
|
20240627,093800,12895815,844,844,844,844,3
|
|
20240627,093700,12893283,839,840,840,839,221
|
|
20240627,093600,12707644,841,842,842,841,12
|
|
20240627,093500,12697551,847,847,847,847,0
|
|
20240627,093400,12697551,847,847,847,847,0
|
|
20240627,093300,12697551,847,847,847,847,0
|
|
20240627,093200,12697551,847,844,847,844,2
|
|
20240627,093100,12695860,841,841,841,841,0
|
|
20240627,093000,12695860,841,841,841,841,0
|
|
20240627,092900,12695860,841,841,841,841,0
|
|
20240627,092800,12695860,841,844,844,841,401
|
|
20240627,092700,12358019,846,846,846,846,1897
|
|
20240627,092600,10753157,845,845,845,845,100
|
|
20240627,092500,10668657,849,844,849,844,200
|
|
20240627,092400,10499553,847,847,847,847,0
|
|
20240627,092300,10499553,847,847,847,847,0
|
|
20240627,092200,10499553,847,847,847,847,4
|
|
20240627,092100,10496165,849,849,849,849,0
|
|
20240627,092000,10496165,849,849,849,849,0
|
|
20240627,091900,10496165,849,849,849,849,0
|
|
20240627,091800,10496165,849,849,849,849,0
|
|
20240627,091700,10496165,849,840,849,840,1167
|
|
20240627,091600,9508763,841,847,848,841,42
|
|
20240627,091500,9473181,850,850,850,850,0
|
|
20240627,091400,9473181,850,850,850,850,0
|
|
20240627,091300,9473181,850,842,850,840,6012
|
|
20240627,091200,4420798,842,843,844,841,830
|
|
20240627,091100,3722269,844,844,844,844,200
|
|
20240627,091000,3553469,845,845,853,841,32
|
|
20240627,090900,3526381,854,854,854,854,0
|
|
20240627,090800,3526381,854,852,854,852,7
|
|
20240627,090700,3520406,845,847,847,845,2
|
|
20240627,090600,3518714,855,849,855,849,99
|
|
20240627,090500,3434419,841,845,859,841,933
|
|
20240627,090400,2649480,840,840,840,840,0
|
|
20240627,090300,2649480,840,840,840,840,115
|
|
20240627,090200,2552880,840,841,841,840,2385
|
|
20240627,090100,549475,840,840,840,840,0
|
|
20240627,090000,549475,840,843,843,840,652
|