632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192900,237026369,419,419,419,419,4308
|
|
20240628,192800,237026369,419,419,419,419,0
|
|
20240628,192700,237026369,419,419,419,419,0
|
|
20240628,192600,237026369,419,419,419,419,0
|
|
20240628,192500,237026369,419,419,419,419,0
|
|
20240628,192400,237026369,419,419,419,419,0
|
|
20240628,192300,237026369,419,419,419,419,0
|
|
20240628,192200,237026369,419,419,419,419,0
|
|
20240628,192100,237026369,419,419,419,419,0
|
|
20240628,192000,237026369,419,419,419,419,0
|
|
20240628,191900,237026369,419,419,419,419,0
|
|
20240628,191800,237026369,419,419,419,419,0
|
|
20240628,191700,237026369,419,419,419,419,0
|
|
20240628,191600,237026369,419,419,419,419,0
|
|
20240628,191500,237026369,419,419,419,419,0
|
|
20240628,191400,237026369,419,419,419,419,0
|
|
20240628,191300,237026369,419,419,419,419,0
|
|
20240628,191200,237026369,419,419,419,419,0
|
|
20240628,191100,237026369,419,419,419,419,0
|
|
20240628,191000,237026369,419,419,419,419,0
|
|
20240628,190900,237026369,419,419,419,419,0
|
|
20240628,190800,237026369,419,419,419,419,0
|
|
20240628,190700,237026369,419,419,419,419,0
|
|
20240628,190600,237026369,419,419,419,419,0
|
|
20240628,190500,237026369,419,419,419,419,0
|
|
20240628,190400,237026369,419,419,419,419,0
|
|
20240628,190300,237026369,419,419,419,419,0
|
|
20240628,190200,237026369,419,419,419,419,0
|
|
20240628,190100,237026369,419,419,419,419,0
|
|
20240628,190000,237026369,419,419,419,419,0
|
|
20240628,185900,237026369,419,419,419,419,4308
|
|
20240628,185800,237026369,419,419,419,419,0
|
|
20240628,185700,237026369,419,419,419,419,0
|
|
20240628,185600,237026369,419,419,419,419,0
|
|
20240628,185500,237026369,419,419,419,419,0
|
|
20240628,185400,237026369,419,419,419,419,0
|
|
20240628,185300,237026369,419,419,419,419,0
|
|
20240628,185200,237026369,419,419,419,419,0
|
|
20240628,185100,237026369,419,419,419,419,0
|
|
20240628,185000,237026369,419,419,419,419,0
|
|
20240628,184900,237026369,419,419,419,419,0
|
|
20240628,184800,237026369,419,419,419,419,0
|
|
20240628,184700,237026369,419,419,419,419,0
|
|
20240628,184600,237026369,419,419,419,419,0
|
|
20240628,184500,237026369,419,419,419,419,0
|
|
20240628,184400,237026369,419,419,419,419,0
|
|
20240628,184300,237026369,419,419,419,419,0
|
|
20240628,184200,237026369,419,419,419,419,0
|
|
20240628,184100,237026369,419,419,419,419,0
|
|
20240628,184000,237026369,419,419,419,419,0
|
|
20240628,183900,237026369,419,419,419,419,0
|
|
20240628,183800,237026369,419,419,419,419,0
|
|
20240628,183700,237026369,419,419,419,419,0
|
|
20240628,183600,237026369,419,419,419,419,0
|
|
20240628,183500,237026369,419,419,419,419,0
|
|
20240628,183400,237026369,419,419,419,419,0
|
|
20240628,183300,237026369,419,419,419,419,0
|
|
20240628,183200,237026369,419,419,419,419,0
|
|
20240628,183100,237026369,419,419,419,419,0
|
|
20240628,183000,237026369,419,419,419,419,0
|
|
20240628,182900,237026369,419,419,419,419,4308
|
|
20240628,182800,237026369,419,419,419,419,0
|
|
20240628,182700,237026369,419,419,419,419,0
|
|
20240628,182600,237026369,419,419,419,419,0
|
|
20240628,182500,237026369,419,419,419,419,0
|
|
20240628,182400,237026369,419,419,419,419,0
|
|
20240628,182300,237026369,419,419,419,419,0
|
|
20240628,182200,237026369,419,419,419,419,0
|
|
20240628,182100,237026369,419,419,419,419,0
|
|
20240628,182000,237026369,419,419,419,419,0
|
|
20240628,181900,237026369,419,419,419,419,0
|
|
20240628,181800,237026369,419,419,419,419,0
|
|
20240628,181700,237026369,419,419,419,419,0
|
|
20240628,181600,237026369,419,419,419,419,0
|
|
20240628,181500,237026369,419,419,419,419,0
|
|
20240628,181400,237026369,419,419,419,419,0
|
|
20240628,181300,237026369,419,419,419,419,0
|
|
20240628,181200,237026369,419,419,419,419,0
|
|
20240628,181100,237026369,419,419,419,419,0
|
|
20240628,181000,237026369,419,419,419,419,0
|
|
20240628,180900,237026369,419,419,419,419,0
|
|
20240628,180800,237026369,419,419,419,419,0
|
|
20240628,180700,237026369,419,419,419,419,0
|
|
20240628,180600,237026369,419,419,419,419,0
|
|
20240628,180500,237026369,419,419,419,419,0
|
|
20240628,180400,237026369,419,419,419,419,0
|
|
20240628,180300,237026369,419,419,419,419,0
|
|
20240628,180200,237026369,419,419,419,419,0
|
|
20240628,180100,237026369,419,419,419,419,0
|
|
20240628,180000,237026369,419,419,419,419,0
|
|
20240628,175900,237026369,419,419,419,419,4308
|
|
20240628,175800,237026369,419,419,419,419,0
|
|
20240628,175700,237026369,419,419,419,419,0
|
|
20240628,175600,237026369,419,419,419,419,0
|
|
20240628,175500,237026369,419,419,419,419,0
|
|
20240628,175400,237026369,419,419,419,419,0
|
|
20240628,175300,237026369,419,419,419,419,0
|
|
20240628,175200,237026369,419,419,419,419,0
|
|
20240628,175100,237026369,419,419,419,419,0
|
|
20240628,175000,237026369,419,419,419,419,0
|
|
20240628,174900,237026369,419,419,419,419,0
|
|
20240628,174800,237026369,419,419,419,419,0
|
|
20240628,174700,237026369,419,419,419,419,0
|
|
20240628,174600,237026369,419,419,419,419,0
|
|
20240628,174500,237026369,419,419,419,419,0
|
|
20240628,174400,237026369,419,419,419,419,0
|
|
20240628,174300,237026369,419,419,419,419,0
|
|
20240628,174200,237026369,419,419,419,419,0
|
|
20240628,174100,237026369,419,419,419,419,0
|
|
20240628,174000,237026369,419,419,419,419,0
|
|
20240628,173900,237026369,419,419,419,419,0
|
|
20240628,173800,237026369,419,419,419,419,0
|
|
20240628,173700,237026369,419,419,419,419,0
|
|
20240628,173600,237026369,419,419,419,419,0
|
|
20240628,173500,237026369,419,419,419,419,0
|
|
20240628,173400,237026369,419,419,419,419,0
|
|
20240628,173300,237026369,419,419,419,419,0
|
|
20240628,173200,237026369,419,419,419,419,0
|
|
20240628,173100,237026369,419,419,419,419,0
|
|
20240628,173000,237026369,419,419,419,419,0
|
|
20240628,172900,237026369,419,419,419,419,4308
|
|
20240628,172800,237026369,419,419,419,419,0
|
|
20240628,172700,237026369,419,419,419,419,0
|
|
20240628,172600,237026369,419,419,419,419,0
|
|
20240628,172500,237026369,419,419,419,419,0
|
|
20240628,172400,237026369,419,419,419,419,0
|
|
20240628,172300,237026369,419,419,419,419,0
|
|
20240628,172200,237026369,419,419,419,419,0
|
|
20240628,172100,237026369,419,419,419,419,0
|
|
20240628,172000,237026369,419,419,419,419,0
|
|
20240628,171900,237026369,419,419,419,419,0
|
|
20240628,171800,237026369,419,419,419,419,0
|
|
20240628,171700,237026369,419,419,419,419,0
|
|
20240628,171600,237026369,419,419,419,419,0
|
|
20240628,171500,237026369,419,419,419,419,0
|
|
20240628,171400,237026369,419,419,419,419,0
|
|
20240628,171300,237026369,419,419,419,419,0
|
|
20240628,171200,237026369,419,419,419,419,0
|
|
20240628,171100,237026369,419,419,419,419,0
|
|
20240628,171000,237026369,419,419,419,419,0
|
|
20240628,170900,237026369,419,419,419,419,0
|
|
20240628,170800,237026369,419,419,419,419,0
|
|
20240628,170700,237026369,419,419,419,419,0
|
|
20240628,170600,237026369,419,419,419,419,0
|
|
20240628,170500,237026369,419,419,419,419,0
|
|
20240628,170400,237026369,419,419,419,419,0
|
|
20240628,170300,237026369,419,419,419,419,0
|
|
20240628,170200,237026369,419,419,419,419,0
|
|
20240628,170100,237026369,419,419,419,419,0
|
|
20240628,170000,237026369,419,419,419,419,0
|
|
20240628,165900,237026369,419,419,419,419,4308
|
|
20240628,165800,237026369,419,419,419,419,0
|
|
20240628,165700,237026369,419,419,419,419,0
|
|
20240628,165600,237026369,419,419,419,419,0
|
|
20240628,165500,237026369,419,419,419,419,0
|
|
20240628,165400,237026369,419,419,419,419,0
|
|
20240628,165300,237026369,419,419,419,419,0
|
|
20240628,165200,237026369,419,419,419,419,0
|
|
20240628,165100,237026369,419,419,419,419,0
|
|
20240628,165000,237026369,419,419,419,419,0
|
|
20240628,164900,237026369,419,419,419,419,0
|
|
20240628,164800,237026369,419,419,419,419,0
|
|
20240628,164700,237026369,419,419,419,419,0
|
|
20240628,164600,237026369,419,419,419,419,0
|
|
20240628,164500,237026369,419,419,419,419,0
|
|
20240628,164400,237026369,419,419,419,419,0
|
|
20240628,164300,237026369,419,419,419,419,0
|
|
20240628,164200,237026369,419,419,419,419,0
|
|
20240628,164100,237026369,419,419,419,419,0
|
|
20240628,164000,237026369,419,419,419,419,0
|
|
20240628,163900,237026369,419,419,419,419,0
|
|
20240628,163800,237026369,419,419,419,419,0
|
|
20240628,163700,237026369,419,419,419,419,0
|
|
20240628,163600,237026369,419,419,419,419,0
|
|
20240628,163500,237026369,419,419,419,419,0
|
|
20240628,163400,237026369,419,419,419,419,0
|
|
20240628,163300,237026369,419,419,419,419,0
|
|
20240628,163200,237026369,419,419,419,419,0
|
|
20240628,163100,237026369,419,419,419,419,0
|
|
20240628,163000,237026369,419,419,419,419,0
|
|
20240628,162900,237026369,419,419,419,419,4308
|
|
20240628,162800,237026369,419,419,419,419,0
|
|
20240628,162700,237026369,419,419,419,419,0
|
|
20240628,162600,237026369,419,419,419,419,0
|
|
20240628,162500,237026369,419,419,419,419,0
|
|
20240628,162400,237026369,419,419,419,419,0
|
|
20240628,162300,237026369,419,419,419,419,0
|
|
20240628,162200,237026369,419,419,419,419,0
|
|
20240628,162100,237026369,419,419,419,419,0
|
|
20240628,162000,237026369,419,419,419,419,0
|
|
20240628,161900,237026369,419,419,419,419,0
|
|
20240628,161800,237026369,419,419,419,419,0
|
|
20240628,161700,237026369,419,419,419,419,0
|
|
20240628,161600,237026369,419,419,419,419,0
|
|
20240628,161500,237026369,419,419,419,419,0
|
|
20240628,161400,237026369,419,419,419,419,0
|
|
20240628,161300,237026369,419,419,419,419,0
|
|
20240628,161200,237026369,419,419,419,419,0
|
|
20240628,161100,237026369,419,419,419,419,0
|
|
20240628,161000,237026369,419,419,419,419,0
|
|
20240628,160900,237026369,419,419,419,419,0
|
|
20240628,160800,237026369,419,419,419,419,0
|
|
20240628,160700,237026369,419,419,419,419,0
|
|
20240628,160600,237026369,419,419,419,419,0
|
|
20240628,160500,237026369,419,419,419,419,0
|
|
20240628,160400,237026369,419,419,419,419,0
|
|
20240628,160300,237026369,419,419,419,419,0
|
|
20240628,160200,237026369,419,419,419,419,0
|
|
20240628,160100,237026369,419,419,419,419,0
|
|
20240628,160000,237026369,419,419,419,419,0
|
|
20240628,155900,237026369,419,419,419,419,4308
|
|
20240628,155800,237026369,419,419,419,419,0
|
|
20240628,155700,237026369,419,419,419,419,0
|
|
20240628,155600,237026369,419,419,419,419,0
|
|
20240628,155500,237026369,419,419,419,419,0
|
|
20240628,155400,237026369,419,419,419,419,0
|
|
20240628,155300,237026369,419,419,419,419,0
|
|
20240628,155200,237026369,419,419,419,419,0
|
|
20240628,155100,237026369,419,419,419,419,0
|
|
20240628,155000,237026369,419,419,419,419,0
|
|
20240628,154900,237026369,419,419,419,419,0
|
|
20240628,154800,237026369,419,419,419,419,0
|
|
20240628,154700,237026369,419,419,419,419,0
|
|
20240628,154600,237026369,419,419,419,419,0
|
|
20240628,154500,237026369,419,419,419,419,0
|
|
20240628,154400,237026369,419,419,419,419,0
|
|
20240628,154300,237026369,419,419,419,419,0
|
|
20240628,154200,237026369,419,419,419,419,0
|
|
20240628,154100,237026369,419,419,419,419,0
|
|
20240628,154000,237026369,419,419,419,419,0
|
|
20240628,153900,237026369,419,419,419,419,0
|
|
20240628,153800,237026369,419,419,419,419,0
|
|
20240628,153700,237026369,419,419,419,419,0
|
|
20240628,153600,237026369,419,419,419,419,0
|
|
20240628,153500,237026369,419,419,419,419,0
|
|
20240628,153400,237026369,419,419,419,419,0
|
|
20240628,153300,237026369,419,419,419,419,0
|
|
20240628,153200,237026369,419,419,419,419,0
|
|
20240628,153100,237026369,419,419,419,419,0
|
|
20240628,153000,237026369,419,419,419,419,4308
|
|
20240628,152900,235221317,423,423,423,423,0
|
|
20240628,152800,235221317,423,423,423,423,0
|
|
20240628,152700,235221317,423,423,423,423,0
|
|
20240628,152600,235221317,423,423,423,423,0
|
|
20240628,152500,235221317,423,423,423,423,0
|
|
20240628,152400,235221317,423,423,423,423,0
|
|
20240628,152300,235221317,423,423,423,423,0
|
|
20240628,152200,235221317,423,423,423,423,0
|
|
20240628,152100,235221317,423,423,423,423,0
|
|
20240628,152000,235221317,423,423,423,423,0
|
|
20240628,151900,235221317,423,416,423,416,4001
|
|
20240628,151800,233556894,424,424,424,424,0
|
|
20240628,151700,233556894,424,420,424,420,2377
|
|
20240628,151600,232558550,424,424,424,420,6801
|
|
20240628,151500,229702118,420,419,420,419,1795
|
|
20240628,151400,228949913,418,417,418,417,4751
|
|
20240628,151300,226966371,418,418,418,418,2374
|
|
20240628,151200,225974039,417,417,417,417,4750
|
|
20240628,151100,223993289,418,418,419,418,4751
|
|
20240628,151000,222004994,418,418,418,418,2376
|
|
20240628,150900,221011826,419,413,419,410,5752
|
|
20240628,150800,218626181,413,410,413,410,4750
|
|
20240628,150700,216675120,409,409,409,409,3428
|
|
20240628,150600,215273068,412,405,412,405,7794
|
|
20240628,150500,212093924,404,404,405,404,2851
|
|
20240628,150400,210941845,404,404,404,404,622
|
|
20240628,150300,210690557,404,404,404,404,0
|
|
20240628,150200,210690557,404,402,404,402,324
|
|
20240628,150100,210560182,402,403,403,402,735
|
|
20240628,150000,210264159,403,400,403,400,7806
|
|
20240628,145900,207141756,400,400,400,400,4833
|
|
20240628,145800,205208556,400,401,401,399,12206
|
|
20240628,145700,200326986,407,407,407,407,3
|
|
20240628,145600,200325765,400,401,401,399,10754
|
|
20240628,145500,196024278,405,405,405,405,233
|
|
20240628,145400,195929913,405,405,405,405,500
|
|
20240628,145300,195727413,406,405,406,405,1000
|
|
20240628,145200,195321937,407,403,407,401,20001
|
|
20240628,145100,187293626,406,407,407,406,43
|
|
20240628,145000,187276135,409,409,409,409,0
|
|
20240628,144900,187276135,409,403,409,403,2560
|
|
20240628,144800,186242698,404,410,410,404,12624
|
|
20240628,144700,181120735,414,414,414,414,0
|
|
20240628,144600,181120735,414,414,414,414,0
|
|
20240628,144500,181120735,414,414,414,414,1
|
|
20240628,144400,181120321,412,414,414,411,2416
|
|
20240628,144300,180126858,414,414,414,414,48
|
|
20240628,144200,180106986,414,414,414,414,0
|
|
20240628,144100,180106986,414,414,414,414,31
|
|
20240628,144000,180094152,414,414,414,414,22
|
|
20240628,143900,180085044,414,415,415,414,1664
|
|
20240628,143800,179396147,411,408,411,408,3402
|
|
20240628,143700,178008034,408,406,408,406,1780
|
|
20240628,143600,177283098,407,407,407,407,0
|
|
20240628,143500,177283098,407,407,407,407,0
|
|
20240628,143400,177283098,407,407,407,407,0
|
|
20240628,143300,177283098,407,405,407,405,1520
|
|
20240628,143200,176667496,405,406,406,405,1281
|
|
20240628,143100,176148396,407,407,407,407,0
|
|
20240628,143000,176148396,407,407,407,407,0
|
|
20240628,142900,176148396,407,407,407,407,0
|
|
20240628,142800,176148396,407,407,407,407,0
|
|
20240628,142700,176148396,407,407,408,402,4567
|
|
20240628,142600,174296637,408,408,408,408,0
|
|
20240628,142500,174296637,408,408,408,408,0
|
|
20240628,142400,174296637,408,408,408,408,0
|
|
20240628,142300,174296637,408,408,408,408,0
|
|
20240628,142200,174296637,408,408,408,408,1
|
|
20240628,142100,174296229,404,405,408,404,2101
|
|
20240628,142000,173447321,404,404,404,404,19999
|
|
20240628,141900,165367725,404,397,404,397,6446
|
|
20240628,141800,162799544,396,402,404,396,25957
|
|
20240628,141700,152412266,403,403,403,403,500
|
|
20240628,141600,152210766,404,402,404,400,20921
|
|
20240628,141500,143837349,401,409,412,401,34295
|
|
20240628,141400,129964955,409,410,410,408,10001
|
|
20240628,141300,125883100,413,413,413,410,18003
|
|
20240628,141200,118500451,413,413,413,413,124
|
|
20240628,141100,118449239,412,412,412,412,4295
|
|
20240628,141000,116679699,412,412,412,412,0
|
|
20240628,140900,116679699,412,412,412,412,2000
|
|
20240628,140800,115855699,412,412,412,412,1000
|
|
20240628,140700,115443699,412,412,412,412,100
|
|
20240628,140600,115402499,412,412,412,412,0
|
|
20240628,140500,115402499,412,412,412,412,0
|
|
20240628,140400,115402499,412,412,412,412,0
|
|
20240628,140300,115402499,412,412,412,412,2
|
|
20240628,140200,115401675,410,410,410,410,98
|
|
20240628,140100,115361495,415,415,415,415,0
|
|
20240628,140000,115361495,415,415,415,415,1
|
|
20240628,135900,115361080,410,412,412,410,15802
|
|
20240628,135800,108869067,411,412,412,411,1325
|
|
20240628,135700,108323182,413,413,413,413,1000
|
|
20240628,135600,107910182,416,416,416,416,0
|
|
20240628,135500,107910182,416,416,416,416,1
|
|
20240628,135400,107909766,413,413,413,413,0
|
|
20240628,135300,107909766,413,415,415,413,6794
|
|
20240628,135200,105099832,417,417,418,417,3072
|
|
20240628,135100,103818807,417,417,417,417,1
|
|
20240628,135000,103818390,413,413,413,413,0
|
|
20240628,134900,103818390,413,413,413,413,0
|
|
20240628,134800,103818390,413,413,413,413,0
|
|
20240628,134700,103818390,413,413,413,413,0
|
|
20240628,134600,103818390,413,414,414,413,2000
|
|
20240628,134500,102991689,413,413,413,413,0
|
|
20240628,134400,102991689,413,415,415,413,4000
|
|
20240628,134300,101335307,415,418,418,415,10000
|
|
20240628,134200,97179236,420,420,420,420,0
|
|
20240628,134100,97179236,420,420,420,420,0
|
|
20240628,134000,97179236,420,420,420,420,0
|
|
20240628,133900,97179236,420,420,420,420,0
|
|
20240628,133800,97179236,420,420,420,420,0
|
|
20240628,133700,97179236,420,420,420,420,0
|
|
20240628,133600,97179236,420,420,420,420,0
|
|
20240628,133500,97179236,420,419,420,419,7
|
|
20240628,133400,97176301,420,420,420,420,0
|
|
20240628,133300,97176301,420,420,420,420,0
|
|
20240628,133200,97176301,420,420,420,420,0
|
|
20240628,133100,97176301,420,420,420,420,0
|
|
20240628,133000,97176301,420,420,420,420,1
|
|
20240628,132900,97175881,416,421,421,416,501
|
|
20240628,132800,96967460,415,419,419,415,10000
|
|
20240628,132700,92801247,419,419,419,419,0
|
|
20240628,132600,92801247,419,419,419,419,0
|
|
20240628,132500,92801247,419,419,419,419,0
|
|
20240628,132400,92801247,419,421,421,419,2000
|
|
20240628,132300,91961679,422,422,422,422,0
|
|
20240628,132200,91961679,422,422,422,422,0
|
|
20240628,132100,91961679,422,422,422,422,0
|
|
20240628,132000,91961679,422,422,422,422,0
|
|
20240628,131900,91961679,422,422,422,422,239
|
|
20240628,131800,91860821,422,422,422,422,0
|
|
20240628,131700,91860821,422,422,422,422,0
|
|
20240628,131600,91860821,422,422,422,422,0
|
|
20240628,131500,91860821,422,422,422,422,0
|
|
20240628,131400,91860821,422,422,422,422,130
|
|
20240628,131300,91805961,422,422,422,422,50
|
|
20240628,131200,91784861,422,422,422,422,0
|
|
20240628,131100,91784861,422,422,422,422,0
|
|
20240628,131000,91784861,422,422,422,422,0
|
|
20240628,130900,91784861,422,422,422,422,0
|
|
20240628,130800,91784861,422,422,422,422,0
|
|
20240628,130700,91784861,422,422,422,422,0
|
|
20240628,130600,91784861,422,422,422,422,1
|
|
20240628,130500,91784439,421,421,421,421,0
|
|
20240628,130400,91784439,421,421,421,421,8
|
|
20240628,130300,91781071,421,421,421,421,493
|
|
20240628,130200,91573518,421,421,421,421,0
|
|
20240628,130100,91573518,421,421,421,421,0
|
|
20240628,130000,91573518,421,421,421,421,604
|
|
20240628,125900,91319234,422,422,422,422,3
|
|
20240628,125800,91317968,420,420,420,420,0
|
|
20240628,125700,91317968,420,420,420,420,986
|
|
20240628,125600,90903848,422,422,422,422,0
|
|
20240628,125500,90903848,422,422,422,422,0
|
|
20240628,125400,90903848,422,422,422,422,0
|
|
20240628,125300,90903848,422,422,422,422,4
|
|
20240628,125200,90902160,421,421,421,421,2
|
|
20240628,125100,90901318,422,422,422,422,0
|
|
20240628,125000,90901318,422,422,422,422,8
|
|
20240628,124900,90897942,422,422,422,422,0
|
|
20240628,124800,90897942,422,422,422,422,0
|
|
20240628,124700,90897942,422,422,422,422,200
|
|
20240628,124600,90813542,422,422,422,422,0
|
|
20240628,124500,90813542,422,422,422,422,2
|
|
20240628,124400,90812698,422,422,422,422,0
|
|
20240628,124300,90812698,422,422,422,422,0
|
|
20240628,124200,90812698,422,422,422,422,0
|
|
20240628,124100,90812698,422,422,422,422,1
|
|
20240628,124000,90812276,418,418,418,418,1000
|
|
20240628,123900,90394276,422,422,422,422,0
|
|
20240628,123800,90394276,422,422,422,422,0
|
|
20240628,123700,90394276,422,421,422,421,3552
|
|
20240628,123600,88896224,421,421,421,421,0
|
|
20240628,123500,88896224,421,421,421,421,1000
|
|
20240628,123400,88475224,421,421,421,421,1
|
|
20240628,123300,88474803,420,420,420,420,2370
|
|
20240628,123200,87479403,420,420,420,420,4
|
|
20240628,123100,87477723,421,421,421,421,0
|
|
20240628,123000,87477723,421,421,421,421,0
|
|
20240628,122900,87477723,421,421,421,421,1
|
|
20240628,122800,87477302,417,417,417,417,4075
|
|
20240628,122700,85778027,417,416,417,416,3040
|
|
20240628,122600,84510387,416,420,420,416,17905
|
|
20240628,122500,77035232,422,422,422,422,0
|
|
20240628,122400,77035232,422,422,422,422,0
|
|
20240628,122300,77035232,422,422,422,422,0
|
|
20240628,122200,77035232,422,422,422,422,0
|
|
20240628,122100,77035232,422,422,422,422,500
|
|
20240628,122000,76824232,423,423,423,423,0
|
|
20240628,121900,76824232,423,423,423,423,0
|
|
20240628,121800,76824232,423,423,423,423,0
|
|
20240628,121700,76824232,423,423,423,423,1
|
|
20240628,121600,76823809,418,421,421,418,23923
|
|
20240628,121500,66817494,420,420,420,420,0
|
|
20240628,121400,66817494,420,420,420,420,0
|
|
20240628,121300,66817494,420,420,420,420,0
|
|
20240628,121200,66817494,420,420,420,420,0
|
|
20240628,121100,66817494,420,420,420,420,0
|
|
20240628,121000,66817494,420,421,421,420,2782
|
|
20240628,120900,65646575,421,421,421,421,721
|
|
20240628,120800,65343034,424,424,424,424,0
|
|
20240628,120700,65343034,424,424,424,424,0
|
|
20240628,120600,65343034,424,424,424,424,0
|
|
20240628,120500,65343034,424,424,424,424,0
|
|
20240628,120400,65343034,424,424,424,424,0
|
|
20240628,120300,65343034,424,424,424,424,2017
|
|
20240628,120200,64487826,424,424,424,424,0
|
|
20240628,120100,64487826,424,424,424,424,0
|
|
20240628,120000,64487826,424,424,424,424,0
|
|
20240628,115900,64487826,424,424,424,424,0
|
|
20240628,115800,64487826,424,424,424,424,0
|
|
20240628,115700,64487826,424,424,424,424,0
|
|
20240628,115600,64487826,424,424,424,424,100
|
|
20240628,115500,64445426,425,425,425,425,0
|
|
20240628,115400,64445426,425,424,425,420,697
|
|
20240628,115300,64150297,420,420,420,420,500
|
|
20240628,115200,63940297,424,424,424,424,0
|
|
20240628,115100,63940297,424,424,424,424,1
|
|
20240628,115000,63939873,424,424,424,424,0
|
|
20240628,114900,63939873,424,424,424,424,0
|
|
20240628,114800,63939873,424,424,424,424,0
|
|
20240628,114700,63939873,424,424,424,424,0
|
|
20240628,114600,63939873,424,422,424,418,23925
|
|
20240628,114500,53910581,425,425,425,425,0
|
|
20240628,114400,53910581,425,425,425,425,0
|
|
20240628,114300,53910581,425,425,425,425,0
|
|
20240628,114200,53910581,425,425,425,425,0
|
|
20240628,114100,53910581,425,425,425,422,2002
|
|
20240628,114000,53065731,422,422,422,422,0
|
|
20240628,113900,53065731,422,422,422,422,0
|
|
20240628,113800,53065731,422,422,422,422,0
|
|
20240628,113700,53065731,422,422,422,422,0
|
|
20240628,113600,53065731,422,422,422,422,0
|
|
20240628,113500,53065731,422,422,422,422,1
|
|
20240628,113400,53065309,426,426,426,426,0
|
|
20240628,113300,53065309,426,426,426,426,1
|
|
20240628,113200,53064883,425,425,425,425,1
|
|
20240628,113100,53064458,422,422,422,422,0
|
|
20240628,113000,53064458,422,422,422,422,0
|
|
20240628,112900,53064458,422,422,422,422,1
|
|
20240628,112800,53064036,426,426,426,426,3
|
|
20240628,112700,53062758,426,426,426,426,0
|
|
20240628,112600,53062758,426,426,426,426,1000
|
|
20240628,112500,52636758,426,426,426,426,6
|
|
20240628,112400,52634202,426,426,426,426,980
|
|
20240628,112300,52216722,426,426,426,426,0
|
|
20240628,112200,52216722,426,426,426,426,0
|
|
20240628,112100,52216722,426,426,426,426,0
|
|
20240628,112000,52216722,426,426,426,426,0
|
|
20240628,111900,52216722,426,426,426,426,0
|
|
20240628,111800,52216722,426,426,426,426,5
|
|
20240628,111700,52214592,426,426,426,426,0
|
|
20240628,111600,52214592,426,426,426,426,0
|
|
20240628,111500,52214592,426,424,426,424,10000
|
|
20240628,111400,47963833,424,424,424,424,0
|
|
20240628,111300,47963833,424,421,424,421,2
|
|
20240628,111200,47962988,420,420,420,420,0
|
|
20240628,111100,47962988,420,420,420,420,0
|
|
20240628,111000,47962988,420,420,420,420,0
|
|
20240628,110900,47962988,420,420,420,420,0
|
|
20240628,110800,47962988,420,420,420,420,0
|
|
20240628,110700,47962988,420,420,420,420,0
|
|
20240628,110600,47962988,420,420,420,420,0
|
|
20240628,110500,47962988,420,420,420,420,0
|
|
20240628,110400,47962988,420,420,420,420,0
|
|
20240628,110300,47962988,420,420,420,420,0
|
|
20240628,110200,47962988,420,420,420,420,0
|
|
20240628,110100,47962988,420,421,421,420,5000
|
|
20240628,110000,45861985,425,425,425,425,1
|
|
20240628,105900,45861560,421,421,421,421,0
|
|
20240628,105800,45861560,421,421,421,421,5000
|
|
20240628,105700,43756560,425,425,425,425,0
|
|
20240628,105600,43756560,425,425,425,425,0
|
|
20240628,105500,43756560,425,425,425,425,0
|
|
20240628,105400,43756560,425,425,425,425,1000
|
|
20240628,105300,43331560,425,425,425,425,0
|
|
20240628,105200,43331560,425,425,425,425,0
|
|
20240628,105100,43331560,425,425,425,425,0
|
|
20240628,105000,43331560,425,425,425,425,0
|
|
20240628,104900,43331560,425,425,425,425,0
|
|
20240628,104800,43331560,425,425,425,425,0
|
|
20240628,104700,43331560,425,425,425,425,0
|
|
20240628,104600,43331560,425,424,425,424,160
|
|
20240628,104500,43263618,425,425,425,425,0
|
|
20240628,104400,43263618,425,425,425,425,0
|
|
20240628,104300,43263618,425,425,425,425,0
|
|
20240628,104200,43263618,425,425,425,425,0
|
|
20240628,104100,43263618,425,425,425,425,0
|
|
20240628,104000,43263618,425,425,425,425,0
|
|
20240628,103900,43263618,425,425,425,425,27
|
|
20240628,103800,43252143,425,425,425,425,0
|
|
20240628,103700,43252143,425,425,425,425,0
|
|
20240628,103600,43252143,425,425,425,425,0
|
|
20240628,103500,43252143,425,425,425,425,0
|
|
20240628,103400,43252143,425,425,425,425,0
|
|
20240628,103300,43252143,425,425,425,425,0
|
|
20240628,103200,43252143,425,425,425,425,0
|
|
20240628,103100,43252143,425,425,425,425,0
|
|
20240628,103000,43252143,425,425,425,425,0
|
|
20240628,102900,43252143,425,425,425,425,0
|
|
20240628,102800,43252143,425,425,425,425,0
|
|
20240628,102700,43252143,425,425,425,425,0
|
|
20240628,102600,43252143,425,425,425,425,0
|
|
20240628,102500,43252143,425,425,425,425,357
|
|
20240628,102400,43100418,425,425,425,425,0
|
|
20240628,102300,43100418,425,425,425,425,0
|
|
20240628,102200,43100418,425,425,425,425,0
|
|
20240628,102100,43100418,425,425,425,425,0
|
|
20240628,102000,43100418,425,425,425,425,0
|
|
20240628,101900,43100418,425,425,425,425,0
|
|
20240628,101800,43100418,425,425,425,425,0
|
|
20240628,101700,43100418,425,425,425,425,0
|
|
20240628,101600,43100418,425,425,425,425,0
|
|
20240628,101500,43100418,425,425,425,425,16
|
|
20240628,101400,43093618,425,425,425,425,0
|
|
20240628,101300,43093618,425,424,425,424,525
|
|
20240628,101200,42871017,424,424,424,424,0
|
|
20240628,101100,42871017,424,424,424,424,0
|
|
20240628,101000,42871017,424,424,424,424,0
|
|
20240628,100900,42871017,424,424,424,424,0
|
|
20240628,100800,42871017,424,424,424,424,0
|
|
20240628,100700,42871017,424,424,424,424,0
|
|
20240628,100600,42871017,424,424,424,424,0
|
|
20240628,100500,42871017,424,424,424,424,36
|
|
20240628,100400,42855753,424,424,424,424,0
|
|
20240628,100300,42855753,424,424,424,424,0
|
|
20240628,100200,42855753,424,424,424,424,0
|
|
20240628,100100,42855753,424,424,424,424,0
|
|
20240628,100000,42855753,424,422,424,422,1001
|
|
20240628,095900,42433329,422,422,422,422,0
|
|
20240628,095800,42433329,422,422,422,422,1
|
|
20240628,095700,42432907,422,422,422,422,0
|
|
20240628,095600,42432907,422,421,422,421,241
|
|
20240628,095500,42331445,420,420,420,420,462
|
|
20240628,095400,42137405,420,420,420,420,0
|
|
20240628,095300,42137405,420,420,420,420,0
|
|
20240628,095200,42137405,420,420,420,420,1000
|
|
20240628,095100,41717405,424,424,424,424,0
|
|
20240628,095000,41717405,424,424,424,424,0
|
|
20240628,094900,41717405,424,424,424,424,0
|
|
20240628,094800,41717405,424,424,424,424,0
|
|
20240628,094700,41717405,424,424,424,424,0
|
|
20240628,094600,41717405,424,424,424,424,1
|
|
20240628,094500,41716981,419,424,424,419,3063
|
|
20240628,094400,40430769,424,424,424,424,0
|
|
20240628,094300,40430769,424,424,424,424,18
|
|
20240628,094200,40423137,424,424,424,424,600
|
|
20240628,094100,40168737,424,424,424,424,110
|
|
20240628,094000,40122097,425,425,425,425,0
|
|
20240628,093900,40122097,425,425,425,425,0
|
|
20240628,093800,40122097,425,421,425,419,5728
|
|
20240628,093700,37717021,425,425,425,425,210
|
|
20240628,093600,37627771,425,425,425,425,0
|
|
20240628,093500,37627771,425,425,425,425,0
|
|
20240628,093400,37627771,425,425,425,425,0
|
|
20240628,093300,37627771,425,425,425,425,88
|
|
20240628,093200,37590371,425,425,425,425,0
|
|
20240628,093100,37590371,425,424,425,424,2000
|
|
20240628,093000,36741712,424,424,424,424,119
|
|
20240628,092900,36691256,424,424,424,424,1000
|
|
20240628,092800,36267256,424,424,424,424,0
|
|
20240628,092700,36267256,424,420,424,420,1803
|
|
20240628,092600,35509984,425,425,425,425,0
|
|
20240628,092500,35509984,425,425,425,425,0
|
|
20240628,092400,35509984,425,425,425,425,0
|
|
20240628,092300,35509984,425,425,425,425,0
|
|
20240628,092200,35509984,425,425,425,425,7
|
|
20240628,092100,35507009,425,425,425,425,2
|
|
20240628,092000,35506159,418,418,418,418,0
|
|
20240628,091900,35506159,418,418,418,418,0
|
|
20240628,091800,35506159,418,427,427,418,25357
|
|
20240628,091700,24869836,423,423,423,423,30
|
|
20240628,091600,24857146,423,429,431,421,47926
|
|
20240628,091500,4463633,437,437,437,437,0
|
|
20240628,091400,4463633,437,437,437,437,0
|
|
20240628,091300,4463633,437,437,437,437,0
|
|
20240628,091200,4463633,437,437,437,437,0
|
|
20240628,091100,4463633,437,437,437,437,0
|
|
20240628,091000,4463633,437,437,437,437,0
|
|
20240628,090900,4463633,437,437,437,437,0
|
|
20240628,090800,4463633,437,437,437,437,0
|
|
20240628,090700,4463633,437,437,437,437,0
|
|
20240628,090600,4463633,437,437,437,437,0
|
|
20240628,090500,4463633,437,437,437,437,0
|
|
20240628,090400,4463633,437,437,437,437,0
|
|
20240628,090300,4463633,437,437,437,437,0
|
|
20240628,090200,4463633,437,431,437,431,2178
|
|
20240628,090100,3524909,431,431,438,430,3832
|
|
20240628,090000,1873320,430,427,430,427,4386
|