630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192700,183982812,430,430,430,430,3363
|
|
20240627,192600,183982812,430,430,430,430,0
|
|
20240627,192500,183982812,430,430,430,430,0
|
|
20240627,192400,183982812,430,430,430,430,0
|
|
20240627,192300,183982812,430,430,430,430,0
|
|
20240627,192200,183982812,430,430,430,430,0
|
|
20240627,192100,183982812,430,430,430,430,0
|
|
20240627,192000,183982812,430,430,430,430,0
|
|
20240627,191900,183982812,430,430,430,430,0
|
|
20240627,191800,183982812,430,430,430,430,0
|
|
20240627,191700,183982812,430,430,430,430,0
|
|
20240627,191600,183982812,430,430,430,430,0
|
|
20240627,191500,183982812,430,430,430,430,0
|
|
20240627,191400,183982812,430,430,430,430,0
|
|
20240627,191300,183982812,430,430,430,430,0
|
|
20240627,191200,183982812,430,430,430,430,0
|
|
20240627,191100,183982812,430,430,430,430,0
|
|
20240627,191000,183982812,430,430,430,430,0
|
|
20240627,190900,183982812,430,430,430,430,0
|
|
20240627,190800,183982812,430,430,430,430,0
|
|
20240627,190700,183982812,430,430,430,430,0
|
|
20240627,190600,183982812,430,430,430,430,0
|
|
20240627,190500,183982812,430,430,430,430,0
|
|
20240627,190400,183982812,430,430,430,430,0
|
|
20240627,190300,183982812,430,430,430,430,0
|
|
20240627,190200,183982812,430,430,430,430,0
|
|
20240627,190100,183982812,430,430,430,430,0
|
|
20240627,190000,183982812,430,430,430,430,0
|
|
20240627,185900,183982812,430,430,430,430,0
|
|
20240627,185800,183982812,430,430,430,430,0
|
|
20240627,185700,183982812,430,430,430,430,3363
|
|
20240627,185600,183982812,430,430,430,430,0
|
|
20240627,185500,183982812,430,430,430,430,0
|
|
20240627,185400,183982812,430,430,430,430,0
|
|
20240627,185300,183982812,430,430,430,430,0
|
|
20240627,185200,183982812,430,430,430,430,0
|
|
20240627,185100,183982812,430,430,430,430,0
|
|
20240627,185000,183982812,430,430,430,430,0
|
|
20240627,184900,183982812,430,430,430,430,0
|
|
20240627,184800,183982812,430,430,430,430,0
|
|
20240627,184700,183982812,430,430,430,430,0
|
|
20240627,184600,183982812,430,430,430,430,0
|
|
20240627,184500,183982812,430,430,430,430,0
|
|
20240627,184400,183982812,430,430,430,430,0
|
|
20240627,184300,183982812,430,430,430,430,0
|
|
20240627,184200,183982812,430,430,430,430,0
|
|
20240627,184100,183982812,430,430,430,430,0
|
|
20240627,184000,183982812,430,430,430,430,0
|
|
20240627,183900,183982812,430,430,430,430,0
|
|
20240627,183800,183982812,430,430,430,430,0
|
|
20240627,183700,183982812,430,430,430,430,0
|
|
20240627,183600,183982812,430,430,430,430,0
|
|
20240627,183500,183982812,430,430,430,430,0
|
|
20240627,183400,183982812,430,430,430,430,0
|
|
20240627,183300,183982812,430,430,430,430,0
|
|
20240627,183200,183982812,430,430,430,430,0
|
|
20240627,183100,183982812,430,430,430,430,0
|
|
20240627,183000,183982812,430,430,430,430,0
|
|
20240627,182900,183982812,430,430,430,430,0
|
|
20240627,182800,183982812,430,430,430,430,0
|
|
20240627,182700,183982812,430,430,430,430,3363
|
|
20240627,182600,183982812,430,430,430,430,0
|
|
20240627,182500,183982812,430,430,430,430,0
|
|
20240627,182400,183982812,430,430,430,430,0
|
|
20240627,182300,183982812,430,430,430,430,0
|
|
20240627,182200,183982812,430,430,430,430,0
|
|
20240627,182100,183982812,430,430,430,430,0
|
|
20240627,182000,183982812,430,430,430,430,0
|
|
20240627,181900,183982812,430,430,430,430,0
|
|
20240627,181800,183982812,430,430,430,430,0
|
|
20240627,181700,183982812,430,430,430,430,0
|
|
20240627,181600,183982812,430,430,430,430,0
|
|
20240627,181500,183982812,430,430,430,430,0
|
|
20240627,181400,183982812,430,430,430,430,0
|
|
20240627,181300,183982812,430,430,430,430,0
|
|
20240627,181200,183982812,430,430,430,430,0
|
|
20240627,181100,183982812,430,430,430,430,0
|
|
20240627,181000,183982812,430,430,430,430,0
|
|
20240627,180900,183982812,430,430,430,430,0
|
|
20240627,180800,183982812,430,430,430,430,0
|
|
20240627,180700,183982812,430,430,430,430,0
|
|
20240627,180600,183982812,430,430,430,430,0
|
|
20240627,180500,183982812,430,430,430,430,0
|
|
20240627,180400,183982812,430,430,430,430,0
|
|
20240627,180300,183982812,430,430,430,430,0
|
|
20240627,180200,183982812,430,430,430,430,0
|
|
20240627,180100,183982812,430,430,430,430,0
|
|
20240627,180000,183982812,430,430,430,430,0
|
|
20240627,175900,183982812,430,430,430,430,0
|
|
20240627,175800,183982812,430,430,430,430,0
|
|
20240627,175700,183982812,430,430,430,430,3363
|
|
20240627,175600,183982812,430,430,430,430,0
|
|
20240627,175500,183982812,430,430,430,430,0
|
|
20240627,175400,183982812,430,430,430,430,0
|
|
20240627,175300,183982812,430,430,430,430,0
|
|
20240627,175200,183982812,430,430,430,430,0
|
|
20240627,175100,183982812,430,430,430,430,0
|
|
20240627,175000,183982812,430,430,430,430,0
|
|
20240627,174900,183982812,430,430,430,430,0
|
|
20240627,174800,183982812,430,430,430,430,0
|
|
20240627,174700,183982812,430,430,430,430,0
|
|
20240627,174600,183982812,430,430,430,430,0
|
|
20240627,174500,183982812,430,430,430,430,0
|
|
20240627,174400,183982812,430,430,430,430,0
|
|
20240627,174300,183982812,430,430,430,430,0
|
|
20240627,174200,183982812,430,430,430,430,0
|
|
20240627,174100,183982812,430,430,430,430,0
|
|
20240627,174000,183982812,430,430,430,430,0
|
|
20240627,173900,183982812,430,430,430,430,0
|
|
20240627,173800,183982812,430,430,430,430,0
|
|
20240627,173700,183982812,430,430,430,430,0
|
|
20240627,173600,183982812,430,430,430,430,0
|
|
20240627,173500,183982812,430,430,430,430,0
|
|
20240627,173400,183982812,430,430,430,430,0
|
|
20240627,173300,183982812,430,430,430,430,0
|
|
20240627,173200,183982812,430,430,430,430,0
|
|
20240627,173100,183982812,430,430,430,430,0
|
|
20240627,173000,183982812,430,430,430,430,0
|
|
20240627,172900,183982812,430,430,430,430,0
|
|
20240627,172800,183982812,430,430,430,430,0
|
|
20240627,172700,183982812,430,430,430,430,3363
|
|
20240627,172600,183982812,430,430,430,430,0
|
|
20240627,172500,183982812,430,430,430,430,0
|
|
20240627,172400,183982812,430,430,430,430,0
|
|
20240627,172300,183982812,430,430,430,430,0
|
|
20240627,172200,183982812,430,430,430,430,0
|
|
20240627,172100,183982812,430,430,430,430,0
|
|
20240627,172000,183982812,430,430,430,430,0
|
|
20240627,171900,183982812,430,430,430,430,0
|
|
20240627,171800,183982812,430,430,430,430,0
|
|
20240627,171700,183982812,430,430,430,430,0
|
|
20240627,171600,183982812,430,430,430,430,0
|
|
20240627,171500,183982812,430,430,430,430,0
|
|
20240627,171400,183982812,430,430,430,430,0
|
|
20240627,171300,183982812,430,430,430,430,0
|
|
20240627,171200,183982812,430,430,430,430,0
|
|
20240627,171100,183982812,430,430,430,430,0
|
|
20240627,171000,183982812,430,430,430,430,0
|
|
20240627,170900,183982812,430,430,430,430,0
|
|
20240627,170800,183982812,430,430,430,430,0
|
|
20240627,170700,183982812,430,430,430,430,0
|
|
20240627,170600,183982812,430,430,430,430,0
|
|
20240627,170500,183982812,430,430,430,430,0
|
|
20240627,170400,183982812,430,430,430,430,0
|
|
20240627,170300,183982812,430,430,430,430,0
|
|
20240627,170200,183982812,430,430,430,430,0
|
|
20240627,170100,183982812,430,430,430,430,0
|
|
20240627,170000,183982812,430,430,430,430,0
|
|
20240627,165900,183982812,430,430,430,430,0
|
|
20240627,165800,183982812,430,430,430,430,0
|
|
20240627,165700,183982812,430,430,430,430,3363
|
|
20240627,165600,183982812,430,430,430,430,0
|
|
20240627,165500,183982812,430,430,430,430,0
|
|
20240627,165400,183982812,430,430,430,430,0
|
|
20240627,165300,183982812,430,430,430,430,0
|
|
20240627,165200,183982812,430,430,430,430,0
|
|
20240627,165100,183982812,430,430,430,430,0
|
|
20240627,165000,183982812,430,430,430,430,0
|
|
20240627,164900,183982812,430,430,430,430,0
|
|
20240627,164800,183982812,430,430,430,430,0
|
|
20240627,164700,183982812,430,430,430,430,0
|
|
20240627,164600,183982812,430,430,430,430,0
|
|
20240627,164500,183982812,430,430,430,430,0
|
|
20240627,164400,183982812,430,430,430,430,0
|
|
20240627,164300,183982812,430,430,430,430,0
|
|
20240627,164200,183982812,430,430,430,430,0
|
|
20240627,164100,183982812,430,430,430,430,0
|
|
20240627,164000,183982812,430,430,430,430,0
|
|
20240627,163900,183982812,430,430,430,430,0
|
|
20240627,163800,183982812,430,430,430,430,0
|
|
20240627,163700,183982812,430,430,430,430,0
|
|
20240627,163600,183982812,430,430,430,430,0
|
|
20240627,163500,183982812,430,430,430,430,0
|
|
20240627,163400,183982812,430,430,430,430,0
|
|
20240627,163300,183982812,430,430,430,430,0
|
|
20240627,163200,183982812,430,430,430,430,0
|
|
20240627,163100,183982812,430,430,430,430,0
|
|
20240627,163000,183982812,430,430,430,430,0
|
|
20240627,162900,183982812,430,430,430,430,0
|
|
20240627,162800,183982812,430,430,430,430,0
|
|
20240627,162700,183982812,430,430,430,430,3363
|
|
20240627,162600,183982812,430,430,430,430,0
|
|
20240627,162500,183982812,430,430,430,430,0
|
|
20240627,162400,183982812,430,430,430,430,0
|
|
20240627,162300,183982812,430,430,430,430,0
|
|
20240627,162200,183982812,430,430,430,430,0
|
|
20240627,162100,183982812,430,430,430,430,0
|
|
20240627,162000,183982812,430,430,430,430,0
|
|
20240627,161900,183982812,430,430,430,430,0
|
|
20240627,161800,183982812,430,430,430,430,0
|
|
20240627,161700,183982812,430,430,430,430,0
|
|
20240627,161600,183982812,430,430,430,430,0
|
|
20240627,161500,183982812,430,430,430,430,0
|
|
20240627,161400,183982812,430,430,430,430,0
|
|
20240627,161300,183982812,430,430,430,430,0
|
|
20240627,161200,183982812,430,430,430,430,0
|
|
20240627,161100,183982812,430,430,430,430,0
|
|
20240627,161000,183982812,430,430,430,430,0
|
|
20240627,160900,183982812,430,430,430,430,0
|
|
20240627,160800,183982812,430,430,430,430,0
|
|
20240627,160700,183982812,430,430,430,430,0
|
|
20240627,160600,183982812,430,430,430,430,0
|
|
20240627,160500,183982812,430,430,430,430,0
|
|
20240627,160400,183982812,430,430,430,430,0
|
|
20240627,160300,183982812,430,430,430,430,0
|
|
20240627,160200,183982812,430,430,430,430,0
|
|
20240627,160100,183982812,430,430,430,430,0
|
|
20240627,160000,183982812,430,430,430,430,0
|
|
20240627,155900,183982812,430,430,430,430,0
|
|
20240627,155800,183982812,430,430,430,430,0
|
|
20240627,155700,183982812,430,430,430,430,3363
|
|
20240627,155600,183982812,430,430,430,430,0
|
|
20240627,155500,183982812,430,430,430,430,0
|
|
20240627,155400,183982812,430,430,430,430,0
|
|
20240627,155300,183982812,430,430,430,430,0
|
|
20240627,155200,183982812,430,430,430,430,0
|
|
20240627,155100,183982812,430,430,430,430,0
|
|
20240627,155000,183982812,430,430,430,430,0
|
|
20240627,154900,183982812,430,430,430,430,0
|
|
20240627,154800,183982812,430,430,430,430,0
|
|
20240627,154700,183982812,430,430,430,430,0
|
|
20240627,154600,183982812,430,430,430,430,0
|
|
20240627,154500,183982812,430,430,430,430,0
|
|
20240627,154400,183982812,430,430,430,430,0
|
|
20240627,154300,183982812,430,430,430,430,0
|
|
20240627,154200,183982812,430,430,430,430,0
|
|
20240627,154100,183982812,430,430,430,430,0
|
|
20240627,154000,183982812,430,430,430,430,0
|
|
20240627,153900,183982812,430,430,430,430,0
|
|
20240627,153800,183982812,430,430,430,430,0
|
|
20240627,153700,183982812,430,430,430,430,0
|
|
20240627,153600,183982812,430,430,430,430,0
|
|
20240627,153500,183982812,430,430,430,430,0
|
|
20240627,153400,183982812,430,430,430,430,0
|
|
20240627,153300,183982812,430,430,430,430,0
|
|
20240627,153200,183982812,430,430,430,430,0
|
|
20240627,153100,183982812,430,430,430,430,0
|
|
20240627,153000,183982812,430,430,430,430,3363
|
|
20240627,152900,182536722,438,438,438,438,0
|
|
20240627,152800,182536722,438,438,438,438,0
|
|
20240627,152700,182536722,438,438,438,438,0
|
|
20240627,152600,182536722,438,438,438,438,0
|
|
20240627,152500,182536722,438,438,438,438,0
|
|
20240627,152400,182536722,438,438,438,438,0
|
|
20240627,152300,182536722,438,438,438,438,0
|
|
20240627,152200,182536722,438,438,438,438,0
|
|
20240627,152100,182536722,438,438,438,438,0
|
|
20240627,152000,182536722,438,438,438,438,0
|
|
20240627,151900,182536722,438,438,438,438,0
|
|
20240627,151800,182536722,438,438,438,438,0
|
|
20240627,151700,182536722,438,438,438,438,206
|
|
20240627,151600,182446494,432,432,432,432,0
|
|
20240627,151500,182446494,432,434,438,432,1681
|
|
20240627,151400,181717886,440,440,440,440,0
|
|
20240627,151300,181717886,440,440,440,440,0
|
|
20240627,151200,181717886,440,440,440,440,0
|
|
20240627,151100,181717886,440,437,440,437,492
|
|
20240627,151000,181502859,441,437,441,437,520
|
|
20240627,150900,181275615,437,437,437,437,0
|
|
20240627,150800,181275615,437,437,437,437,0
|
|
20240627,150700,181275615,437,437,437,437,70
|
|
20240627,150600,181245025,437,437,437,437,0
|
|
20240627,150500,181245025,437,437,437,437,0
|
|
20240627,150400,181245025,437,437,437,437,0
|
|
20240627,150300,181245025,437,437,437,437,0
|
|
20240627,150200,181245025,437,437,437,437,0
|
|
20240627,150100,181245025,437,437,437,437,1
|
|
20240627,150000,181244588,434,434,434,434,9
|
|
20240627,145900,181240682,437,437,437,437,0
|
|
20240627,145800,181240682,437,437,437,437,0
|
|
20240627,145700,181240682,437,437,437,437,0
|
|
20240627,145600,181240682,437,437,437,437,0
|
|
20240627,145500,181240682,437,437,437,437,0
|
|
20240627,145400,181240682,437,437,437,437,1
|
|
20240627,145300,181240245,433,435,435,432,31062
|
|
20240627,145200,167780601,435,438,438,435,10000
|
|
20240627,145100,163421959,439,439,439,439,0
|
|
20240627,145000,163421959,439,439,439,439,0
|
|
20240627,144900,163421959,439,439,439,439,500
|
|
20240627,144800,163202459,439,439,439,439,120
|
|
20240627,144700,163149779,439,439,439,439,153
|
|
20240627,144600,163082612,436,436,436,436,0
|
|
20240627,144500,163082612,436,436,436,436,0
|
|
20240627,144400,163082612,436,436,436,436,0
|
|
20240627,144300,163082612,436,436,436,436,0
|
|
20240627,144200,163082612,436,436,436,436,1000
|
|
20240627,144100,162646612,436,436,436,436,5000
|
|
20240627,144000,160466612,437,442,442,437,1151
|
|
20240627,143900,159963520,437,437,437,437,0
|
|
20240627,143800,159963520,437,437,437,437,0
|
|
20240627,143700,159963520,437,437,437,437,0
|
|
20240627,143600,159963520,437,437,437,437,0
|
|
20240627,143500,159963520,437,439,439,437,2000
|
|
20240627,143400,159089118,442,442,442,442,4835
|
|
20240627,143300,156952048,442,442,442,442,5
|
|
20240627,143200,156949838,442,442,442,442,0
|
|
20240627,143100,156949838,442,442,442,442,0
|
|
20240627,143000,156949838,442,442,442,442,0
|
|
20240627,142900,156949838,442,442,442,442,0
|
|
20240627,142800,156949838,442,442,442,442,0
|
|
20240627,142700,156949838,442,442,442,442,0
|
|
20240627,142600,156949838,442,442,442,442,0
|
|
20240627,142500,156949838,442,442,442,442,200
|
|
20240627,142400,156861438,442,442,442,442,0
|
|
20240627,142300,156861438,442,442,442,442,0
|
|
20240627,142200,156861438,442,442,442,442,5
|
|
20240627,142100,156859228,443,443,443,443,0
|
|
20240627,142000,156859228,443,443,443,443,0
|
|
20240627,141900,156859228,443,443,443,443,0
|
|
20240627,141800,156859228,443,443,443,443,0
|
|
20240627,141700,156859228,443,443,443,443,1
|
|
20240627,141600,156858785,442,442,442,442,0
|
|
20240627,141500,156858785,442,442,442,442,0
|
|
20240627,141400,156858785,442,442,442,442,0
|
|
20240627,141300,156858785,442,442,442,442,0
|
|
20240627,141200,156858785,442,440,443,440,415
|
|
20240627,141100,156675551,442,442,442,442,0
|
|
20240627,141000,156675551,442,442,442,442,50
|
|
20240627,140900,156653451,443,440,443,440,100
|
|
20240627,140800,156609307,442,442,442,442,0
|
|
20240627,140700,156609307,442,442,442,442,1
|
|
20240627,140600,156608865,437,436,437,436,2615
|
|
20240627,140500,155466207,436,435,436,435,7966
|
|
20240627,140400,151994374,434,435,435,434,51
|
|
20240627,140300,151972239,434,434,434,434,1724
|
|
20240627,140200,151224023,434,434,434,434,0
|
|
20240627,140100,151224023,434,434,434,434,0
|
|
20240627,140000,151224023,434,434,434,434,0
|
|
20240627,135900,151224023,434,434,434,434,0
|
|
20240627,135800,151224023,434,434,434,434,0
|
|
20240627,135700,151224023,434,434,434,434,1
|
|
20240627,135600,151223589,431,431,431,431,0
|
|
20240627,135500,151223589,431,431,431,431,3000
|
|
20240627,135400,149930589,431,431,431,431,0
|
|
20240627,135300,149930589,431,431,431,431,0
|
|
20240627,135200,149930589,431,431,431,431,0
|
|
20240627,135100,149930589,431,431,431,431,0
|
|
20240627,135000,149930589,431,431,431,431,0
|
|
20240627,134900,149930589,431,431,431,431,0
|
|
20240627,134800,149930589,431,431,431,431,2000
|
|
20240627,134700,149068589,434,434,434,434,0
|
|
20240627,134600,149068589,434,434,434,434,0
|
|
20240627,134500,149068589,434,434,434,434,0
|
|
20240627,134400,149068589,434,434,434,434,0
|
|
20240627,134300,149068589,434,434,434,434,0
|
|
20240627,134200,149068589,434,434,434,434,0
|
|
20240627,134100,149068589,434,434,434,434,0
|
|
20240627,134000,149068589,434,434,434,434,0
|
|
20240627,133900,149068589,434,434,434,434,0
|
|
20240627,133800,149068589,434,434,434,434,0
|
|
20240627,133700,149068589,434,431,434,431,4954
|
|
20240627,133600,146921553,434,434,434,434,0
|
|
20240627,133500,146921553,434,434,434,434,1
|
|
20240627,133400,146921119,433,433,433,433,109
|
|
20240627,133300,146873922,435,435,435,435,0
|
|
20240627,133200,146873922,435,435,435,435,0
|
|
20240627,133100,146873922,435,435,435,435,0
|
|
20240627,133000,146873922,435,435,435,435,0
|
|
20240627,132900,146873922,435,435,435,435,0
|
|
20240627,132800,146873922,435,435,435,435,0
|
|
20240627,132700,146873922,435,435,435,435,0
|
|
20240627,132600,146873922,435,435,435,435,0
|
|
20240627,132500,146873922,435,435,435,435,0
|
|
20240627,132400,146873922,435,435,435,435,0
|
|
20240627,132300,146873922,435,435,435,435,0
|
|
20240627,132200,146873922,435,435,435,435,0
|
|
20240627,132100,146873922,435,435,435,435,0
|
|
20240627,132000,146873922,435,435,435,435,0
|
|
20240627,131900,146873922,435,435,435,435,210
|
|
20240627,131800,146782572,435,435,435,435,0
|
|
20240627,131700,146782572,435,435,435,435,0
|
|
20240627,131600,146782572,435,435,435,435,0
|
|
20240627,131500,146782572,435,435,435,435,0
|
|
20240627,131400,146782572,435,435,435,435,0
|
|
20240627,131300,146782572,435,435,435,435,0
|
|
20240627,131200,146782572,435,435,435,435,2
|
|
20240627,131100,146781702,433,433,433,433,1
|
|
20240627,131000,146781269,435,435,435,435,0
|
|
20240627,130900,146781269,435,435,435,435,0
|
|
20240627,130800,146781269,435,435,435,435,0
|
|
20240627,130700,146781269,435,435,435,435,0
|
|
20240627,130600,146781269,435,435,435,435,0
|
|
20240627,130500,146781269,435,435,435,435,211
|
|
20240627,130400,146689484,435,435,435,435,0
|
|
20240627,130300,146689484,435,435,435,435,0
|
|
20240627,130200,146689484,435,435,435,435,0
|
|
20240627,130100,146689484,435,435,435,435,0
|
|
20240627,130000,146689484,435,435,435,435,0
|
|
20240627,125900,146689484,435,435,435,435,0
|
|
20240627,125800,146689484,435,435,435,435,0
|
|
20240627,125700,146689484,435,435,435,435,76
|
|
20240627,125600,146656424,435,435,435,435,10
|
|
20240627,125500,146652074,435,435,435,435,101
|
|
20240627,125400,146608139,435,433,435,431,2001
|
|
20240627,125300,145742694,436,436,436,436,0
|
|
20240627,125200,145742694,436,436,436,436,0
|
|
20240627,125100,145742694,436,436,436,436,0
|
|
20240627,125000,145742694,436,436,436,436,0
|
|
20240627,124900,145742694,436,436,436,436,0
|
|
20240627,124800,145742694,436,436,436,436,0
|
|
20240627,124700,145742694,436,436,436,436,0
|
|
20240627,124600,145742694,436,436,436,436,0
|
|
20240627,124500,145742694,436,436,436,436,0
|
|
20240627,124400,145742694,436,436,436,436,0
|
|
20240627,124300,145742694,436,436,436,436,0
|
|
20240627,124200,145742694,436,436,436,436,50
|
|
20240627,124100,145720894,436,436,436,436,0
|
|
20240627,124000,145720894,436,436,436,436,0
|
|
20240627,123900,145720894,436,436,436,436,0
|
|
20240627,123800,145720894,436,436,436,436,0
|
|
20240627,123700,145720894,436,436,436,436,0
|
|
20240627,123600,145720894,436,436,436,436,0
|
|
20240627,123500,145720894,436,436,436,436,17
|
|
20240627,123400,145713482,436,436,436,436,0
|
|
20240627,123300,145713482,436,436,436,436,0
|
|
20240627,123200,145713482,436,436,436,436,1
|
|
20240627,123100,145713046,435,435,435,435,0
|
|
20240627,123000,145713046,435,435,435,435,0
|
|
20240627,122900,145713046,435,436,436,435,2
|
|
20240627,122800,145712175,436,436,436,436,1
|
|
20240627,122700,145711739,435,435,435,435,528
|
|
20240627,122600,145482059,435,435,435,435,0
|
|
20240627,122500,145482059,435,435,435,435,0
|
|
20240627,122400,145482059,435,435,435,435,0
|
|
20240627,122300,145482059,435,435,435,435,0
|
|
20240627,122200,145482059,435,435,435,435,0
|
|
20240627,122100,145482059,435,435,435,435,0
|
|
20240627,122000,145482059,435,433,435,433,2541
|
|
20240627,121900,144377799,433,433,433,433,1
|
|
20240627,121800,144377366,430,430,430,430,0
|
|
20240627,121700,144377366,430,430,430,430,0
|
|
20240627,121600,144377366,430,435,435,430,90000
|
|
20240627,121500,105473260,439,439,439,439,0
|
|
20240627,121400,105473260,439,439,439,439,0
|
|
20240627,121300,105473260,439,439,439,439,0
|
|
20240627,121200,105473260,439,439,439,439,0
|
|
20240627,121100,105473260,439,439,439,439,0
|
|
20240627,121000,105473260,439,439,439,439,0
|
|
20240627,120900,105473260,439,439,439,439,0
|
|
20240627,120800,105473260,439,439,439,439,0
|
|
20240627,120700,105473260,439,439,439,439,0
|
|
20240627,120600,105473260,439,439,439,439,0
|
|
20240627,120500,105473260,439,439,439,439,1
|
|
20240627,120400,105472821,435,435,435,435,0
|
|
20240627,120300,105472821,435,435,435,435,170
|
|
20240627,120200,105398871,435,435,435,435,6324
|
|
20240627,120100,102647931,435,437,437,435,30002
|
|
20240627,120000,89596558,437,437,437,437,38
|
|
20240627,115900,89579952,436,436,436,436,1
|
|
20240627,115800,89579516,436,436,436,436,0
|
|
20240627,115700,89579516,436,436,436,436,1000
|
|
20240627,115600,89143516,439,439,439,439,0
|
|
20240627,115500,89143516,439,439,439,439,0
|
|
20240627,115400,89143516,439,439,439,439,0
|
|
20240627,115300,89143516,439,439,439,439,0
|
|
20240627,115200,89143516,439,439,439,439,0
|
|
20240627,115100,89143516,439,439,439,439,0
|
|
20240627,115000,89143516,439,439,439,439,0
|
|
20240627,114900,89143516,439,438,439,438,8
|
|
20240627,114800,89140011,438,438,438,438,0
|
|
20240627,114700,89140011,438,439,439,438,95
|
|
20240627,114600,89098348,439,439,439,439,47
|
|
20240627,114500,89077715,440,438,440,438,81
|
|
20240627,114400,89042207,439,439,439,439,0
|
|
20240627,114300,89042207,439,439,439,439,0
|
|
20240627,114200,89042207,439,439,439,439,0
|
|
20240627,114100,89042207,439,439,439,439,14
|
|
20240627,114000,89036061,439,439,439,439,0
|
|
20240627,113900,89036061,439,439,439,439,100
|
|
20240627,113800,88992161,439,439,439,439,0
|
|
20240627,113700,88992161,439,439,439,439,0
|
|
20240627,113600,88992161,439,439,439,439,200
|
|
20240627,113500,88904361,439,439,439,439,0
|
|
20240627,113400,88904361,439,439,439,439,3
|
|
20240627,113300,88903044,437,437,437,437,0
|
|
20240627,113200,88903044,437,437,437,437,0
|
|
20240627,113100,88903044,437,437,437,437,0
|
|
20240627,113000,88903044,437,437,437,437,2000
|
|
20240627,112900,88029044,444,444,444,444,0
|
|
20240627,112800,88029044,444,444,444,444,2
|
|
20240627,112700,88028156,444,444,444,444,0
|
|
20240627,112600,88028156,444,444,444,444,0
|
|
20240627,112500,88028156,444,444,444,444,0
|
|
20240627,112400,88028156,444,444,444,444,0
|
|
20240627,112300,88028156,444,444,444,444,0
|
|
20240627,112200,88028156,444,444,444,444,0
|
|
20240627,112100,88028156,444,444,444,444,0
|
|
20240627,112000,88028156,444,444,444,444,0
|
|
20240627,111900,88028156,444,444,444,444,0
|
|
20240627,111800,88028156,444,444,444,444,0
|
|
20240627,111700,88028156,444,440,444,436,10011
|
|
20240627,111600,83642368,444,444,444,444,0
|
|
20240627,111500,83642368,444,444,444,444,0
|
|
20240627,111400,83642368,444,443,444,443,5
|
|
20240627,111300,83640152,443,443,443,443,57
|
|
20240627,111200,83614901,443,443,443,443,44
|
|
20240627,111100,83595409,443,443,443,443,0
|
|
20240627,111000,83595409,443,443,443,443,0
|
|
20240627,110900,83595409,443,443,443,443,0
|
|
20240627,110800,83595409,443,443,443,443,0
|
|
20240627,110700,83595409,443,443,443,443,0
|
|
20240627,110600,83595409,443,443,443,443,0
|
|
20240627,110500,83595409,443,443,443,443,0
|
|
20240627,110400,83595409,443,443,443,443,0
|
|
20240627,110300,83595409,443,443,443,443,1
|
|
20240627,110200,83594966,440,441,441,440,150
|
|
20240627,110100,83528820,441,441,441,441,88
|
|
20240627,110000,83490012,444,444,444,444,0
|
|
20240627,105900,83490012,444,444,444,444,0
|
|
20240627,105800,83490012,444,444,444,444,0
|
|
20240627,105700,83490012,444,444,444,444,0
|
|
20240627,105600,83490012,444,441,444,441,11
|
|
20240627,105500,83485158,441,441,441,441,0
|
|
20240627,105400,83485158,441,441,441,441,0
|
|
20240627,105300,83485158,441,441,441,441,2000
|
|
20240627,105200,82603158,441,441,441,441,0
|
|
20240627,105100,82603158,441,441,441,441,29
|
|
20240627,105000,82590369,441,441,441,441,0
|
|
20240627,104900,82590369,441,441,441,441,0
|
|
20240627,104800,82590369,441,441,441,441,0
|
|
20240627,104700,82590369,441,441,441,441,0
|
|
20240627,104600,82590369,441,441,441,441,1
|
|
20240627,104500,82589928,444,444,444,444,0
|
|
20240627,104400,82589928,444,444,444,444,1
|
|
20240627,104300,82589484,444,444,444,444,0
|
|
20240627,104200,82589484,444,444,444,444,0
|
|
20240627,104100,82589484,444,444,444,444,0
|
|
20240627,104000,82589484,444,444,444,444,0
|
|
20240627,103900,82589484,444,444,444,444,0
|
|
20240627,103800,82589484,444,444,444,444,0
|
|
20240627,103700,82589484,444,444,444,444,0
|
|
20240627,103600,82589484,444,444,444,444,0
|
|
20240627,103500,82589484,444,443,444,443,1650
|
|
20240627,103400,81858293,438,442,442,438,9689
|
|
20240627,103300,77596983,443,443,443,443,0
|
|
20240627,103200,77596983,443,442,443,442,2070
|
|
20240627,103100,76682040,445,445,445,445,0
|
|
20240627,103000,76682040,445,445,445,445,0
|
|
20240627,102900,76682040,445,445,445,445,0
|
|
20240627,102800,76682040,445,445,445,445,0
|
|
20240627,102700,76682040,445,445,445,445,0
|
|
20240627,102600,76682040,445,445,445,445,0
|
|
20240627,102500,76682040,445,445,445,445,32
|
|
20240627,102400,76667800,442,442,442,442,2173
|
|
20240627,102300,75707334,447,444,447,444,4000
|
|
20240627,102200,73923807,444,442,444,441,4500
|
|
20240627,102100,71931381,446,444,446,444,100
|
|
20240627,102000,71886883,447,447,447,447,0
|
|
20240627,101900,71886883,447,447,447,447,0
|
|
20240627,101800,71886883,447,447,447,447,98
|
|
20240627,101700,71843077,447,447,447,447,0
|
|
20240627,101600,71843077,447,447,447,447,0
|
|
20240627,101500,71843077,447,447,447,447,0
|
|
20240627,101400,71843077,447,447,447,447,0
|
|
20240627,101300,71843077,447,447,447,447,0
|
|
20240627,101200,71843077,447,447,447,447,0
|
|
20240627,101100,71843077,447,447,447,447,1
|
|
20240627,101000,71842630,447,447,447,447,4
|
|
20240627,100900,71840842,447,447,447,447,726
|
|
20240627,100800,71516320,448,448,448,448,0
|
|
20240627,100700,71516320,448,448,448,448,0
|
|
20240627,100600,71516320,448,448,448,448,0
|
|
20240627,100500,71516320,448,448,448,448,3
|
|
20240627,100400,71514976,444,445,447,444,2016
|
|
20240627,100300,70614668,444,442,444,442,3000
|
|
20240627,100200,69283217,442,442,442,442,0
|
|
20240627,100100,69283217,442,442,442,442,0
|
|
20240627,100000,69283217,442,442,442,442,0
|
|
20240627,095900,69283217,442,442,442,442,7
|
|
20240627,095800,69280123,442,442,442,442,0
|
|
20240627,095700,69280123,442,442,442,442,10
|
|
20240627,095600,69275703,443,442,443,442,5000
|
|
20240627,095500,67061346,443,443,443,443,0
|
|
20240627,095400,67061346,443,443,443,443,0
|
|
20240627,095300,67061346,443,443,443,443,0
|
|
20240627,095200,67061346,443,441,443,441,1003
|
|
20240627,095100,66618324,441,442,442,440,3342
|
|
20240627,095000,65142188,439,437,443,437,6808
|
|
20240627,094900,62162491,437,435,437,435,4563
|
|
20240627,094800,60175204,435,434,435,434,1211
|
|
20240627,094700,59648898,434,434,434,434,500
|
|
20240627,094600,59431898,434,435,435,434,1037
|
|
20240627,094500,58981824,433,433,433,433,0
|
|
20240627,094400,58981824,433,433,433,433,0
|
|
20240627,094300,58981824,433,439,440,433,40129
|
|
20240627,094200,41524916,443,443,443,443,0
|
|
20240627,094100,41524916,443,443,443,443,0
|
|
20240627,094000,41524916,443,443,443,443,0
|
|
20240627,093900,41524916,443,443,443,443,557
|
|
20240627,093800,41278165,444,442,444,442,179
|
|
20240627,093700,41198815,443,443,443,443,550
|
|
20240627,093600,40955165,443,439,443,439,12
|
|
20240627,093500,40949890,443,443,443,443,0
|
|
20240627,093400,40949890,443,443,443,443,0
|
|
20240627,093300,40949890,443,443,443,443,0
|
|
20240627,093200,40949890,443,443,443,443,0
|
|
20240627,093100,40949890,443,443,443,443,1
|
|
20240627,093000,40949447,442,441,442,439,6
|
|
20240627,092900,40946806,441,441,441,441,2901
|
|
20240627,092800,39667465,445,445,445,445,0
|
|
20240627,092700,39667465,445,447,447,445,102
|
|
20240627,092600,39622073,441,444,444,441,9327
|
|
20240627,092500,35496400,447,447,447,447,75
|
|
20240627,092400,35462875,447,447,447,447,0
|
|
20240627,092300,35462875,447,447,447,447,1
|
|
20240627,092200,35462428,443,445,449,443,4061
|
|
20240627,092100,33662683,445,446,446,445,7229
|
|
20240627,092000,30444035,446,447,447,446,2000
|
|
20240627,091900,29551707,448,448,448,448,0
|
|
20240627,091800,29551707,448,448,448,448,0
|
|
20240627,091700,29551707,448,448,448,448,5200
|
|
20240627,091600,27222107,451,451,451,451,2
|
|
20240627,091500,27221205,452,452,452,452,0
|
|
20240627,091400,27221205,452,452,452,452,300
|
|
20240627,091300,27085605,453,453,453,450,6579
|
|
20240627,091200,24123552,456,456,456,456,0
|
|
20240627,091100,24123552,456,456,456,456,0
|
|
20240627,091000,24123552,456,456,456,456,10
|
|
20240627,090900,24118992,455,455,455,454,5004
|
|
20240627,090800,21842734,454,453,454,453,5528
|
|
20240627,090700,19333026,454,455,455,450,5313
|
|
20240627,090600,16941169,455,455,455,455,16
|
|
20240627,090500,16933889,450,453,453,450,16706
|
|
20240627,090400,9410040,452,456,456,452,7739
|
|
20240627,090300,5901746,460,460,460,460,0
|
|
20240627,090200,5901746,460,457,460,457,200
|
|
20240627,090100,5809812,454,454,460,453,5808
|
|
20240627,090000,3152305,460,454,460,454,6904
|