629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192600,28782317,326,326,326,326,335
|
|
20240627,192500,28782317,326,326,326,326,0
|
|
20240627,192400,28782317,326,326,326,326,0
|
|
20240627,192300,28782317,326,326,326,326,0
|
|
20240627,192200,28782317,326,326,326,326,0
|
|
20240627,192100,28782317,326,326,326,326,0
|
|
20240627,192000,28782317,326,326,326,326,0
|
|
20240627,191900,28782317,326,326,326,326,0
|
|
20240627,191800,28782317,326,326,326,326,0
|
|
20240627,191700,28782317,326,326,326,326,0
|
|
20240627,191600,28782317,326,326,326,326,0
|
|
20240627,191500,28782317,326,326,326,326,0
|
|
20240627,191400,28782317,326,326,326,326,0
|
|
20240627,191300,28782317,326,326,326,326,0
|
|
20240627,191200,28782317,326,326,326,326,0
|
|
20240627,191100,28782317,326,326,326,326,0
|
|
20240627,191000,28782317,326,326,326,326,0
|
|
20240627,190900,28782317,326,326,326,326,0
|
|
20240627,190800,28782317,326,326,326,326,0
|
|
20240627,190700,28782317,326,326,326,326,0
|
|
20240627,190600,28782317,326,326,326,326,0
|
|
20240627,190500,28782317,326,326,326,326,0
|
|
20240627,190400,28782317,326,326,326,326,0
|
|
20240627,190300,28782317,326,326,326,326,0
|
|
20240627,190200,28782317,326,326,326,326,0
|
|
20240627,190100,28782317,326,326,326,326,0
|
|
20240627,190000,28782317,326,326,326,326,0
|
|
20240627,185900,28782317,326,326,326,326,0
|
|
20240627,185800,28782317,326,326,326,326,0
|
|
20240627,185700,28782317,326,326,326,326,0
|
|
20240627,185600,28782317,326,326,326,326,335
|
|
20240627,185500,28782317,326,326,326,326,0
|
|
20240627,185400,28782317,326,326,326,326,0
|
|
20240627,185300,28782317,326,326,326,326,0
|
|
20240627,185200,28782317,326,326,326,326,0
|
|
20240627,185100,28782317,326,326,326,326,0
|
|
20240627,185000,28782317,326,326,326,326,0
|
|
20240627,184900,28782317,326,326,326,326,0
|
|
20240627,184800,28782317,326,326,326,326,0
|
|
20240627,184700,28782317,326,326,326,326,0
|
|
20240627,184600,28782317,326,326,326,326,0
|
|
20240627,184500,28782317,326,326,326,326,0
|
|
20240627,184400,28782317,326,326,326,326,0
|
|
20240627,184300,28782317,326,326,326,326,0
|
|
20240627,184200,28782317,326,326,326,326,0
|
|
20240627,184100,28782317,326,326,326,326,0
|
|
20240627,184000,28782317,326,326,326,326,0
|
|
20240627,183900,28782317,326,326,326,326,0
|
|
20240627,183800,28782317,326,326,326,326,0
|
|
20240627,183700,28782317,326,326,326,326,0
|
|
20240627,183600,28782317,326,326,326,326,0
|
|
20240627,183500,28782317,326,326,326,326,0
|
|
20240627,183400,28782317,326,326,326,326,0
|
|
20240627,183300,28782317,326,326,326,326,0
|
|
20240627,183200,28782317,326,326,326,326,0
|
|
20240627,183100,28782317,326,326,326,326,0
|
|
20240627,183000,28782317,326,326,326,326,0
|
|
20240627,182900,28782317,326,326,326,326,0
|
|
20240627,182800,28782317,326,326,326,326,0
|
|
20240627,182700,28782317,326,326,326,326,0
|
|
20240627,182600,28782317,326,326,326,326,335
|
|
20240627,182500,28782317,326,326,326,326,0
|
|
20240627,182400,28782317,326,326,326,326,0
|
|
20240627,182300,28782317,326,326,326,326,0
|
|
20240627,182200,28782317,326,326,326,326,0
|
|
20240627,182100,28782317,326,326,326,326,0
|
|
20240627,182000,28782317,326,326,326,326,0
|
|
20240627,181900,28782317,326,326,326,326,0
|
|
20240627,181800,28782317,326,326,326,326,0
|
|
20240627,181700,28782317,326,326,326,326,0
|
|
20240627,181600,28782317,326,326,326,326,0
|
|
20240627,181500,28782317,326,326,326,326,0
|
|
20240627,181400,28782317,326,326,326,326,0
|
|
20240627,181300,28782317,326,326,326,326,0
|
|
20240627,181200,28782317,326,326,326,326,0
|
|
20240627,181100,28782317,326,326,326,326,0
|
|
20240627,181000,28782317,326,326,326,326,0
|
|
20240627,180900,28782317,326,326,326,326,0
|
|
20240627,180800,28782317,326,326,326,326,0
|
|
20240627,180700,28782317,326,326,326,326,0
|
|
20240627,180600,28782317,326,326,326,326,0
|
|
20240627,180500,28782317,326,326,326,326,0
|
|
20240627,180400,28782317,326,326,326,326,0
|
|
20240627,180300,28782317,326,326,326,326,0
|
|
20240627,180200,28782317,326,326,326,326,0
|
|
20240627,180100,28782317,326,326,326,326,0
|
|
20240627,180000,28782317,326,326,326,326,0
|
|
20240627,175900,28782317,326,326,326,326,0
|
|
20240627,175800,28782317,326,326,326,326,0
|
|
20240627,175700,28782317,326,326,326,326,0
|
|
20240627,175600,28782317,326,326,326,326,335
|
|
20240627,175500,28782317,326,326,326,326,0
|
|
20240627,175400,28782317,326,326,326,326,0
|
|
20240627,175300,28782317,326,326,326,326,0
|
|
20240627,175200,28782317,326,326,326,326,0
|
|
20240627,175100,28782317,326,326,326,326,0
|
|
20240627,175000,28782317,326,326,326,326,0
|
|
20240627,174900,28782317,326,326,326,326,0
|
|
20240627,174800,28782317,326,326,326,326,0
|
|
20240627,174700,28782317,326,326,326,326,0
|
|
20240627,174600,28782317,326,326,326,326,0
|
|
20240627,174500,28782317,326,326,326,326,0
|
|
20240627,174400,28782317,326,326,326,326,0
|
|
20240627,174300,28782317,326,326,326,326,0
|
|
20240627,174200,28782317,326,326,326,326,0
|
|
20240627,174100,28782317,326,326,326,326,0
|
|
20240627,174000,28782317,326,326,326,326,0
|
|
20240627,173900,28782317,326,326,326,326,0
|
|
20240627,173800,28782317,326,326,326,326,0
|
|
20240627,173700,28782317,326,326,326,326,0
|
|
20240627,173600,28782317,326,326,326,326,0
|
|
20240627,173500,28782317,326,326,326,326,0
|
|
20240627,173400,28782317,326,326,326,326,0
|
|
20240627,173300,28782317,326,326,326,326,0
|
|
20240627,173200,28782317,326,326,326,326,0
|
|
20240627,173100,28782317,326,326,326,326,0
|
|
20240627,173000,28782317,326,326,326,326,0
|
|
20240627,172900,28782317,326,326,326,326,0
|
|
20240627,172800,28782317,326,326,326,326,0
|
|
20240627,172700,28782317,326,326,326,326,0
|
|
20240627,172600,28782317,326,326,326,326,335
|
|
20240627,172500,28782317,326,326,326,326,0
|
|
20240627,172400,28782317,326,326,326,326,0
|
|
20240627,172300,28782317,326,326,326,326,0
|
|
20240627,172200,28782317,326,326,326,326,0
|
|
20240627,172100,28782317,326,326,326,326,0
|
|
20240627,172000,28782317,326,326,326,326,0
|
|
20240627,171900,28782317,326,326,326,326,0
|
|
20240627,171800,28782317,326,326,326,326,0
|
|
20240627,171700,28782317,326,326,326,326,0
|
|
20240627,171600,28782317,326,326,326,326,0
|
|
20240627,171500,28782317,326,326,326,326,0
|
|
20240627,171400,28782317,326,326,326,326,0
|
|
20240627,171300,28782317,326,326,326,326,0
|
|
20240627,171200,28782317,326,326,326,326,0
|
|
20240627,171100,28782317,326,326,326,326,0
|
|
20240627,171000,28782317,326,326,326,326,0
|
|
20240627,170900,28782317,326,326,326,326,0
|
|
20240627,170800,28782317,326,326,326,326,0
|
|
20240627,170700,28782317,326,326,326,326,0
|
|
20240627,170600,28782317,326,326,326,326,0
|
|
20240627,170500,28782317,326,326,326,326,0
|
|
20240627,170400,28782317,326,326,326,326,0
|
|
20240627,170300,28782317,326,326,326,326,0
|
|
20240627,170200,28782317,326,326,326,326,0
|
|
20240627,170100,28782317,326,326,326,326,0
|
|
20240627,170000,28782317,326,326,326,326,0
|
|
20240627,165900,28782317,326,326,326,326,0
|
|
20240627,165800,28782317,326,326,326,326,0
|
|
20240627,165700,28782317,326,326,326,326,0
|
|
20240627,165600,28782317,326,326,326,326,335
|
|
20240627,165500,28782317,326,326,326,326,0
|
|
20240627,165400,28782317,326,326,326,326,0
|
|
20240627,165300,28782317,326,326,326,326,0
|
|
20240627,165200,28782317,326,326,326,326,0
|
|
20240627,165100,28782317,326,326,326,326,0
|
|
20240627,165000,28782317,326,326,326,326,0
|
|
20240627,164900,28782317,326,326,326,326,0
|
|
20240627,164800,28782317,326,326,326,326,0
|
|
20240627,164700,28782317,326,326,326,326,0
|
|
20240627,164600,28782317,326,326,326,326,0
|
|
20240627,164500,28782317,326,326,326,326,0
|
|
20240627,164400,28782317,326,326,326,326,0
|
|
20240627,164300,28782317,326,326,326,326,0
|
|
20240627,164200,28782317,326,326,326,326,0
|
|
20240627,164100,28782317,326,326,326,326,0
|
|
20240627,164000,28782317,326,326,326,326,0
|
|
20240627,163900,28782317,326,326,326,326,0
|
|
20240627,163800,28782317,326,326,326,326,0
|
|
20240627,163700,28782317,326,326,326,326,0
|
|
20240627,163600,28782317,326,326,326,326,0
|
|
20240627,163500,28782317,326,326,326,326,0
|
|
20240627,163400,28782317,326,326,326,326,0
|
|
20240627,163300,28782317,326,326,326,326,0
|
|
20240627,163200,28782317,326,326,326,326,0
|
|
20240627,163100,28782317,326,326,326,326,0
|
|
20240627,163000,28782317,326,326,326,326,0
|
|
20240627,162900,28782317,326,326,326,326,0
|
|
20240627,162800,28782317,326,326,326,326,0
|
|
20240627,162700,28782317,326,326,326,326,0
|
|
20240627,162600,28782317,326,326,326,326,335
|
|
20240627,162500,28782317,326,326,326,326,0
|
|
20240627,162400,28782317,326,326,326,326,0
|
|
20240627,162300,28782317,326,326,326,326,0
|
|
20240627,162200,28782317,326,326,326,326,0
|
|
20240627,162100,28782317,326,326,326,326,0
|
|
20240627,162000,28782317,326,326,326,326,0
|
|
20240627,161900,28782317,326,326,326,326,0
|
|
20240627,161800,28782317,326,326,326,326,0
|
|
20240627,161700,28782317,326,326,326,326,0
|
|
20240627,161600,28782317,326,326,326,326,0
|
|
20240627,161500,28782317,326,326,326,326,0
|
|
20240627,161400,28782317,326,326,326,326,0
|
|
20240627,161300,28782317,326,326,326,326,0
|
|
20240627,161200,28782317,326,326,326,326,0
|
|
20240627,161100,28782317,326,326,326,326,0
|
|
20240627,161000,28782317,326,326,326,326,0
|
|
20240627,160900,28782317,326,326,326,326,0
|
|
20240627,160800,28782317,326,326,326,326,0
|
|
20240627,160700,28782317,326,326,326,326,0
|
|
20240627,160600,28782317,326,326,326,326,0
|
|
20240627,160500,28782317,326,326,326,326,0
|
|
20240627,160400,28782317,326,326,326,326,0
|
|
20240627,160300,28782317,326,326,326,326,0
|
|
20240627,160200,28782317,326,326,326,326,0
|
|
20240627,160100,28782317,326,326,326,326,0
|
|
20240627,160000,28782317,326,326,326,326,0
|
|
20240627,155900,28782317,326,326,326,326,0
|
|
20240627,155800,28782317,326,326,326,326,0
|
|
20240627,155700,28782317,326,326,326,326,0
|
|
20240627,155600,28782317,326,326,326,326,335
|
|
20240627,155500,28782317,326,326,326,326,0
|
|
20240627,155400,28782317,326,326,326,326,0
|
|
20240627,155300,28782317,326,326,326,326,0
|
|
20240627,155200,28782317,326,326,326,326,0
|
|
20240627,155100,28782317,326,326,326,326,0
|
|
20240627,155000,28782317,326,326,326,326,0
|
|
20240627,154900,28782317,326,326,326,326,0
|
|
20240627,154800,28782317,326,326,326,326,0
|
|
20240627,154700,28782317,326,326,326,326,0
|
|
20240627,154600,28782317,326,326,326,326,0
|
|
20240627,154500,28782317,326,326,326,326,0
|
|
20240627,154400,28782317,326,326,326,326,0
|
|
20240627,154300,28782317,326,326,326,326,0
|
|
20240627,154200,28782317,326,326,326,326,0
|
|
20240627,154100,28782317,326,326,326,326,0
|
|
20240627,154000,28782317,326,326,326,326,0
|
|
20240627,153900,28782317,326,326,326,326,0
|
|
20240627,153800,28782317,326,326,326,326,0
|
|
20240627,153700,28782317,326,326,326,326,0
|
|
20240627,153600,28782317,326,326,326,326,0
|
|
20240627,153500,28782317,326,326,326,326,0
|
|
20240627,153400,28782317,326,326,326,326,0
|
|
20240627,153300,28782317,326,326,326,326,0
|
|
20240627,153200,28782317,326,326,326,326,0
|
|
20240627,153100,28782317,326,326,326,326,0
|
|
20240627,153000,28782317,326,326,326,326,335
|
|
20240627,152900,28673107,326,326,326,326,0
|
|
20240627,152800,28673107,326,326,326,326,0
|
|
20240627,152700,28673107,326,326,326,326,0
|
|
20240627,152600,28673107,326,326,326,326,0
|
|
20240627,152500,28673107,326,326,326,326,0
|
|
20240627,152400,28673107,326,326,326,326,0
|
|
20240627,152300,28673107,326,326,326,326,0
|
|
20240627,152200,28673107,326,326,326,326,0
|
|
20240627,152100,28673107,326,326,326,326,0
|
|
20240627,152000,28673107,326,326,326,326,0
|
|
20240627,151900,28673107,326,324,326,324,51
|
|
20240627,151800,28656568,322,322,322,322,719
|
|
20240627,151700,28425050,322,322,322,322,679
|
|
20240627,151600,28206412,324,323,324,323,1053
|
|
20240627,151500,27866093,324,324,324,324,2770
|
|
20240627,151400,26968613,326,326,326,326,3
|
|
20240627,151300,26967635,326,326,326,326,496
|
|
20240627,151200,26805939,326,326,326,326,0
|
|
20240627,151100,26805939,326,326,326,326,0
|
|
20240627,151000,26805939,326,326,326,326,103
|
|
20240627,150900,26772361,326,326,326,326,0
|
|
20240627,150800,26772361,326,324,326,324,739
|
|
20240627,150700,26532923,324,324,324,324,0
|
|
20240627,150600,26532923,324,324,324,324,0
|
|
20240627,150500,26532923,324,324,324,324,674
|
|
20240627,150400,26314547,325,325,325,325,245
|
|
20240627,150300,26234922,325,325,325,325,0
|
|
20240627,150200,26234922,325,325,325,325,0
|
|
20240627,150100,26234922,325,325,325,325,0
|
|
20240627,150000,26234922,325,325,325,325,0
|
|
20240627,145900,26234922,325,325,325,325,1313
|
|
20240627,145800,25808197,325,325,325,325,0
|
|
20240627,145700,25808197,325,325,325,325,0
|
|
20240627,145600,25808197,325,325,325,325,0
|
|
20240627,145500,25808197,325,325,325,325,1179
|
|
20240627,145400,25425022,325,325,325,325,0
|
|
20240627,145300,25425022,325,325,325,325,0
|
|
20240627,145200,25425022,325,325,325,325,0
|
|
20240627,145100,25425022,325,325,325,325,0
|
|
20240627,145000,25425022,325,325,325,325,0
|
|
20240627,144900,25425022,325,325,325,325,936
|
|
20240627,144800,25120822,325,325,325,325,540
|
|
20240627,144700,24945322,326,326,326,326,1
|
|
20240627,144600,24944996,325,325,325,325,0
|
|
20240627,144500,24944996,325,325,325,325,300
|
|
20240627,144400,24847496,325,325,325,325,1100
|
|
20240627,144300,24489996,325,325,325,325,0
|
|
20240627,144200,24489996,325,325,325,325,0
|
|
20240627,144100,24489996,325,325,325,325,3001
|
|
20240627,144000,23514671,324,324,324,324,0
|
|
20240627,143900,23514671,324,324,324,324,0
|
|
20240627,143800,23514671,324,324,324,324,0
|
|
20240627,143700,23514671,324,324,324,324,0
|
|
20240627,143600,23514671,324,324,324,324,0
|
|
20240627,143500,23514671,324,324,324,324,0
|
|
20240627,143400,23514671,324,324,324,324,0
|
|
20240627,143300,23514671,324,324,324,324,0
|
|
20240627,143200,23514671,324,324,324,324,10
|
|
20240627,143100,23511431,324,324,324,324,0
|
|
20240627,143000,23511431,324,324,324,324,1400
|
|
20240627,142900,23057831,325,325,325,325,0
|
|
20240627,142800,23057831,325,325,325,325,0
|
|
20240627,142700,23057831,325,325,325,325,0
|
|
20240627,142600,23057831,325,325,325,325,0
|
|
20240627,142500,23057831,325,325,325,325,0
|
|
20240627,142400,23057831,325,325,325,325,1000
|
|
20240627,142300,22732831,325,325,325,325,0
|
|
20240627,142200,22732831,325,325,325,325,0
|
|
20240627,142100,22732831,325,325,325,325,0
|
|
20240627,142000,22732831,325,327,327,325,174
|
|
20240627,141900,22676275,327,327,327,327,3
|
|
20240627,141800,22675294,326,326,326,326,0
|
|
20240627,141700,22675294,326,326,326,326,0
|
|
20240627,141600,22675294,326,326,326,326,0
|
|
20240627,141500,22675294,326,326,326,326,0
|
|
20240627,141400,22675294,326,326,326,326,0
|
|
20240627,141300,22675294,326,326,326,326,0
|
|
20240627,141200,22675294,326,326,326,326,0
|
|
20240627,141100,22675294,326,327,327,326,1201
|
|
20240627,141000,22283568,327,327,327,327,0
|
|
20240627,140900,22283568,327,327,327,327,0
|
|
20240627,140800,22283568,327,327,327,327,0
|
|
20240627,140700,22283568,327,327,327,327,200
|
|
20240627,140600,22218168,327,327,327,327,1
|
|
20240627,140500,22217841,326,326,326,326,1001
|
|
20240627,140400,21891515,325,326,326,325,4001
|
|
20240627,140300,20590189,325,325,325,325,0
|
|
20240627,140200,20590189,325,326,326,325,2789
|
|
20240627,140100,19682764,326,326,326,326,1000
|
|
20240627,140000,19356764,326,326,326,326,0
|
|
20240627,135900,19356764,326,326,326,326,400
|
|
20240627,135800,19226364,326,326,326,326,0
|
|
20240627,135700,19226364,326,326,326,326,0
|
|
20240627,135600,19226364,326,326,326,326,0
|
|
20240627,135500,19226364,326,326,326,326,0
|
|
20240627,135400,19226364,326,326,326,326,0
|
|
20240627,135300,19226364,326,326,326,326,0
|
|
20240627,135200,19226364,326,326,326,326,0
|
|
20240627,135100,19226364,326,326,326,326,0
|
|
20240627,135000,19226364,326,326,326,326,0
|
|
20240627,134900,19226364,326,326,326,326,0
|
|
20240627,134800,19226364,326,326,326,326,0
|
|
20240627,134700,19226364,326,326,326,326,0
|
|
20240627,134600,19226364,326,326,326,326,0
|
|
20240627,134500,19226364,326,326,326,326,0
|
|
20240627,134400,19226364,326,326,326,326,0
|
|
20240627,134300,19226364,326,326,326,326,0
|
|
20240627,134200,19226364,326,326,326,326,0
|
|
20240627,134100,19226364,326,326,326,326,0
|
|
20240627,134000,19226364,326,326,326,326,0
|
|
20240627,133900,19226364,326,326,326,326,0
|
|
20240627,133800,19226364,326,326,326,326,0
|
|
20240627,133700,19226364,326,325,326,325,11
|
|
20240627,133600,19222788,325,325,325,325,0
|
|
20240627,133500,19222788,325,325,325,325,0
|
|
20240627,133400,19222788,325,325,325,325,0
|
|
20240627,133300,19222788,325,325,325,325,0
|
|
20240627,133200,19222788,325,325,325,325,0
|
|
20240627,133100,19222788,325,325,325,325,4587
|
|
20240627,133000,17732013,327,327,327,327,0
|
|
20240627,132900,17732013,327,327,327,327,0
|
|
20240627,132800,17732013,327,327,327,327,0
|
|
20240627,132700,17732013,327,327,327,327,0
|
|
20240627,132600,17732013,327,327,327,327,0
|
|
20240627,132500,17732013,327,327,327,327,0
|
|
20240627,132400,17732013,327,327,327,327,0
|
|
20240627,132300,17732013,327,327,327,327,1
|
|
20240627,132200,17731686,325,326,326,325,3000
|
|
20240627,132100,16754509,327,327,327,327,0
|
|
20240627,132000,16754509,327,327,327,327,0
|
|
20240627,131900,16754509,327,327,327,327,0
|
|
20240627,131800,16754509,327,327,327,327,0
|
|
20240627,131700,16754509,327,327,327,327,0
|
|
20240627,131600,16754509,327,327,327,327,0
|
|
20240627,131500,16754509,327,327,327,327,8
|
|
20240627,131400,16751893,327,327,327,327,0
|
|
20240627,131300,16751893,327,327,327,327,0
|
|
20240627,131200,16751893,327,327,327,327,0
|
|
20240627,131100,16751893,327,327,327,327,0
|
|
20240627,131000,16751893,327,327,327,327,0
|
|
20240627,130900,16751893,327,327,327,327,0
|
|
20240627,130800,16751893,327,327,327,327,0
|
|
20240627,130700,16751893,327,327,327,327,0
|
|
20240627,130600,16751893,327,327,327,327,0
|
|
20240627,130500,16751893,327,327,327,327,0
|
|
20240627,130400,16751893,327,327,327,327,0
|
|
20240627,130300,16751893,327,327,327,327,0
|
|
20240627,130200,16751893,327,327,327,327,0
|
|
20240627,130100,16751893,327,327,327,327,10
|
|
20240627,130000,16748623,327,327,327,327,0
|
|
20240627,125900,16748623,327,327,327,327,0
|
|
20240627,125800,16748623,327,327,327,327,166
|
|
20240627,125700,16694341,327,327,327,327,5
|
|
20240627,125600,16692706,327,327,327,327,51
|
|
20240627,125500,16676029,327,327,327,327,3
|
|
20240627,125400,16675048,327,327,327,327,0
|
|
20240627,125300,16675048,327,327,327,327,0
|
|
20240627,125200,16675048,327,327,327,327,0
|
|
20240627,125100,16675048,327,327,327,327,0
|
|
20240627,125000,16675048,327,327,327,327,15
|
|
20240627,124900,16670143,327,327,327,327,0
|
|
20240627,124800,16670143,327,327,327,327,0
|
|
20240627,124700,16670143,327,327,327,327,0
|
|
20240627,124600,16670143,327,327,327,327,5
|
|
20240627,124500,16668508,327,327,327,327,35
|
|
20240627,124400,16657063,327,327,327,327,0
|
|
20240627,124300,16657063,327,327,327,327,90
|
|
20240627,124200,16627633,326,326,326,326,0
|
|
20240627,124100,16627633,326,326,326,326,0
|
|
20240627,124000,16627633,326,326,326,326,0
|
|
20240627,123900,16627633,326,326,326,326,0
|
|
20240627,123800,16627633,326,326,326,326,0
|
|
20240627,123700,16627633,326,326,326,326,0
|
|
20240627,123600,16627633,326,326,326,326,0
|
|
20240627,123500,16627633,326,326,326,326,0
|
|
20240627,123400,16627633,326,326,326,326,0
|
|
20240627,123300,16627633,326,326,326,326,423
|
|
20240627,123200,16489735,326,326,326,326,0
|
|
20240627,123100,16489735,326,326,326,326,0
|
|
20240627,123000,16489735,326,326,326,326,12
|
|
20240627,122900,16485823,326,326,326,326,30
|
|
20240627,122800,16476043,326,326,326,326,0
|
|
20240627,122700,16476043,326,326,326,326,0
|
|
20240627,122600,16476043,326,326,326,326,0
|
|
20240627,122500,16476043,326,326,326,326,0
|
|
20240627,122400,16476043,326,326,326,326,3
|
|
20240627,122300,16475065,326,326,326,326,32
|
|
20240627,122200,16464633,326,326,326,326,200
|
|
20240627,122100,16399433,325,325,325,325,0
|
|
20240627,122000,16399433,325,325,325,325,0
|
|
20240627,121900,16399433,325,325,325,325,0
|
|
20240627,121800,16399433,325,325,325,325,0
|
|
20240627,121700,16399433,325,325,325,325,0
|
|
20240627,121600,16399433,325,325,325,325,0
|
|
20240627,121500,16399433,325,325,325,325,0
|
|
20240627,121400,16399433,325,325,325,325,0
|
|
20240627,121300,16399433,325,325,325,325,11
|
|
20240627,121200,16395858,325,325,325,325,0
|
|
20240627,121100,16395858,325,325,325,325,0
|
|
20240627,121000,16395858,325,325,325,325,0
|
|
20240627,120900,16395858,325,325,325,325,0
|
|
20240627,120800,16395858,325,325,325,325,0
|
|
20240627,120700,16395858,325,325,325,325,0
|
|
20240627,120600,16395858,325,325,325,325,0
|
|
20240627,120500,16395858,325,325,325,325,0
|
|
20240627,120400,16395858,325,325,325,325,0
|
|
20240627,120300,16395858,325,325,325,325,0
|
|
20240627,120200,16395858,325,325,325,325,0
|
|
20240627,120100,16395858,325,325,325,325,0
|
|
20240627,120000,16395858,325,325,325,325,0
|
|
20240627,115900,16395858,325,325,325,325,10
|
|
20240627,115800,16392608,327,327,327,327,0
|
|
20240627,115700,16392608,327,327,327,327,0
|
|
20240627,115600,16392608,327,327,327,327,0
|
|
20240627,115500,16392608,327,327,327,327,0
|
|
20240627,115400,16392608,327,327,327,327,0
|
|
20240627,115300,16392608,327,327,327,327,0
|
|
20240627,115200,16392608,327,327,327,327,0
|
|
20240627,115100,16392608,327,327,327,327,1
|
|
20240627,115000,16392281,327,327,327,327,0
|
|
20240627,114900,16392281,327,327,327,327,0
|
|
20240627,114800,16392281,327,327,327,327,50
|
|
20240627,114700,16375931,327,327,327,327,145
|
|
20240627,114600,16328516,325,325,325,325,0
|
|
20240627,114500,16328516,325,325,325,325,0
|
|
20240627,114400,16328516,325,325,325,325,0
|
|
20240627,114300,16328516,325,325,325,325,0
|
|
20240627,114200,16328516,325,325,325,325,0
|
|
20240627,114100,16328516,325,326,326,325,1083
|
|
20240627,114000,15975667,326,326,326,326,0
|
|
20240627,113900,15975667,326,326,326,326,0
|
|
20240627,113800,15975667,326,326,326,326,0
|
|
20240627,113700,15975667,326,326,326,326,0
|
|
20240627,113600,15975667,326,326,326,326,235
|
|
20240627,113500,15899057,326,326,326,326,0
|
|
20240627,113400,15899057,326,326,326,326,0
|
|
20240627,113300,15899057,326,326,326,326,0
|
|
20240627,113200,15899057,326,326,326,326,0
|
|
20240627,113100,15899057,326,326,326,326,0
|
|
20240627,113000,15899057,326,326,326,326,0
|
|
20240627,112900,15899057,326,326,326,326,0
|
|
20240627,112800,15899057,326,326,326,326,0
|
|
20240627,112700,15899057,326,326,326,326,0
|
|
20240627,112600,15899057,326,326,326,326,0
|
|
20240627,112500,15899057,326,326,326,326,0
|
|
20240627,112400,15899057,326,326,326,326,55
|
|
20240627,112300,15881127,327,327,327,327,0
|
|
20240627,112200,15881127,327,327,327,327,0
|
|
20240627,112100,15881127,327,327,327,327,0
|
|
20240627,112000,15881127,327,327,327,327,0
|
|
20240627,111900,15881127,327,327,327,327,1
|
|
20240627,111800,15880800,327,327,327,327,0
|
|
20240627,111700,15880800,327,327,327,327,0
|
|
20240627,111600,15880800,327,327,327,327,0
|
|
20240627,111500,15880800,327,327,327,327,0
|
|
20240627,111400,15880800,327,327,327,327,0
|
|
20240627,111300,15880800,327,325,327,325,251
|
|
20240627,111200,15799223,327,327,327,327,1
|
|
20240627,111100,15798896,325,325,325,325,1200
|
|
20240627,111000,15408896,327,327,327,327,0
|
|
20240627,110900,15408896,327,327,327,327,8
|
|
20240627,110800,15406280,327,327,327,327,0
|
|
20240627,110700,15406280,327,327,327,327,0
|
|
20240627,110600,15406280,327,327,327,327,0
|
|
20240627,110500,15406280,327,327,327,327,0
|
|
20240627,110400,15406280,327,327,327,327,0
|
|
20240627,110300,15406280,327,327,327,327,0
|
|
20240627,110200,15406280,327,327,327,327,0
|
|
20240627,110100,15406280,327,327,327,327,500
|
|
20240627,110000,15242780,327,327,327,327,0
|
|
20240627,105900,15242780,327,327,327,327,0
|
|
20240627,105800,15242780,327,327,327,327,0
|
|
20240627,105700,15242780,327,327,327,327,0
|
|
20240627,105600,15242780,327,327,327,327,0
|
|
20240627,105500,15242780,327,327,327,327,0
|
|
20240627,105400,15242780,327,327,327,327,0
|
|
20240627,105300,15242780,327,327,327,327,0
|
|
20240627,105200,15242780,327,327,327,327,0
|
|
20240627,105100,15242780,327,327,327,327,0
|
|
20240627,105000,15242780,327,327,327,327,0
|
|
20240627,104900,15242780,327,327,327,327,0
|
|
20240627,104800,15242780,327,327,327,327,0
|
|
20240627,104700,15242780,327,327,327,327,35
|
|
20240627,104600,15231335,327,327,327,327,0
|
|
20240627,104500,15231335,327,327,327,327,1
|
|
20240627,104400,15231008,327,327,327,327,106
|
|
20240627,104300,15196346,327,327,327,327,20
|
|
20240627,104200,15189806,327,325,327,325,2
|
|
20240627,104100,15189154,327,327,327,327,0
|
|
20240627,104000,15189154,327,327,327,327,0
|
|
20240627,103900,15189154,327,327,327,327,2
|
|
20240627,103800,15188500,325,325,325,325,0
|
|
20240627,103700,15188500,325,325,325,325,500
|
|
20240627,103600,15026000,325,325,325,325,500
|
|
20240627,103500,14863500,325,325,325,325,0
|
|
20240627,103400,14863500,325,325,325,325,0
|
|
20240627,103300,14863500,325,325,325,325,500
|
|
20240627,103200,14701000,327,327,327,327,0
|
|
20240627,103100,14701000,327,327,327,327,0
|
|
20240627,103000,14701000,327,325,327,325,2004
|
|
20240627,102900,14049692,325,325,325,325,998
|
|
20240627,102800,13725342,326,326,326,326,2
|
|
20240627,102700,13724690,327,327,327,327,0
|
|
20240627,102600,13724690,327,327,327,327,0
|
|
20240627,102500,13724690,327,327,327,327,2000
|
|
20240627,102400,13070690,327,327,327,327,0
|
|
20240627,102300,13070690,327,327,327,327,0
|
|
20240627,102200,13070690,327,327,327,327,2
|
|
20240627,102100,13070036,324,324,324,324,0
|
|
20240627,102000,13070036,324,324,324,324,1500
|
|
20240627,101900,12584036,324,324,324,324,0
|
|
20240627,101800,12584036,324,324,324,324,0
|
|
20240627,101700,12584036,324,324,324,324,2
|
|
20240627,101600,12583388,325,325,325,325,0
|
|
20240627,101500,12583388,325,325,325,325,2366
|
|
20240627,101400,11814438,326,326,326,326,10
|
|
20240627,101300,11811178,326,326,326,326,501
|
|
20240627,101200,11647852,327,327,327,327,6
|
|
20240627,101100,11645890,327,327,327,327,0
|
|
20240627,101000,11645890,327,328,328,327,37
|
|
20240627,100900,11633789,329,329,329,329,0
|
|
20240627,100800,11633789,329,329,329,329,1
|
|
20240627,100700,11633460,326,326,326,326,0
|
|
20240627,100600,11633460,326,326,326,326,0
|
|
20240627,100500,11633460,326,328,328,326,5282
|
|
20240627,100400,9906572,330,330,330,330,20
|
|
20240627,100300,9899972,330,330,330,330,4
|
|
20240627,100200,9898652,330,330,330,330,1
|
|
20240627,100100,9898322,330,329,330,329,1020
|
|
20240627,100000,9561723,330,330,330,330,0
|
|
20240627,095900,9561723,330,330,330,330,1300
|
|
20240627,095800,9132723,330,330,330,330,2508
|
|
20240627,095700,8305083,330,328,330,328,3602
|
|
20240627,095600,7121627,328,328,328,328,0
|
|
20240627,095500,7121627,328,328,328,328,0
|
|
20240627,095400,7121627,328,327,328,327,1987
|
|
20240627,095300,6470522,327,328,328,327,1031
|
|
20240627,095200,6133384,330,330,330,330,0
|
|
20240627,095100,6133384,330,330,330,330,2
|
|
20240627,095000,6132724,330,330,330,330,0
|
|
20240627,094900,6132724,330,330,330,330,0
|
|
20240627,094800,6132724,330,330,330,330,1
|
|
20240627,094700,6132394,329,329,329,329,401
|
|
20240627,094600,6000465,329,329,329,329,0
|
|
20240627,094500,6000465,329,329,329,329,1000
|
|
20240627,094400,5671465,329,329,329,329,0
|
|
20240627,094300,5671465,329,329,329,329,0
|
|
20240627,094200,5671465,329,329,329,329,200
|
|
20240627,094100,5605665,329,329,329,329,0
|
|
20240627,094000,5605665,329,328,329,328,50
|
|
20240627,093900,5589246,329,329,329,329,3
|
|
20240627,093800,5588259,329,328,329,328,109
|
|
20240627,093700,5552506,328,328,328,328,0
|
|
20240627,093600,5552506,328,328,328,328,0
|
|
20240627,093500,5552506,328,326,328,326,2499
|
|
20240627,093400,4734043,327,327,327,327,0
|
|
20240627,093300,4734043,327,327,327,327,1967
|
|
20240627,093200,4090834,327,327,327,327,0
|
|
20240627,093100,4090834,327,327,327,327,0
|
|
20240627,093000,4090834,327,327,327,327,1
|
|
20240627,092900,4090507,327,327,327,327,2001
|
|
20240627,092800,3436180,327,328,328,327,1012
|
|
20240627,092700,3105244,327,327,327,327,0
|
|
20240627,092600,3105244,327,327,327,327,11
|
|
20240627,092500,3101647,328,328,328,328,3
|
|
20240627,092400,3100663,327,327,327,327,1
|
|
20240627,092300,3100336,327,327,327,327,0
|
|
20240627,092200,3100336,327,328,328,327,5011
|
|
20240627,092100,1456739,328,328,328,328,0
|
|
20240627,092000,1456739,328,328,328,328,600
|
|
20240627,091900,1259939,328,328,328,328,0
|
|
20240627,091800,1259939,328,328,328,328,4
|
|
20240627,091700,1258627,329,329,329,329,0
|
|
20240627,091600,1258627,329,329,329,329,0
|
|
20240627,091500,1258627,329,329,329,329,1753
|
|
20240627,091400,681890,329,329,329,329,0
|
|
20240627,091300,681890,329,325,329,325,14
|
|
20240627,091200,677325,325,325,325,325,0
|
|
20240627,091100,677325,325,325,325,325,0
|
|
20240627,091000,677325,325,324,325,324,1304
|
|
20240627,090900,253615,322,323,323,322,150
|
|
20240627,090800,205190,325,325,325,325,0
|
|
20240627,090700,205190,325,325,325,325,1
|
|
20240627,090600,204865,325,325,325,325,436
|
|
20240627,090500,63165,325,325,325,325,0
|
|
20240627,090400,63165,325,325,325,325,90
|
|
20240627,090300,33915,323,323,323,323,0
|
|
20240627,090200,33915,323,323,323,323,0
|
|
20240627,090100,33915,323,323,323,323,0
|
|
20240627,090000,33915,323,323,323,323,105
|