580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183700,21501509,514,514,514,514,4120
|
|
20240627,183600,21501509,514,514,514,514,0
|
|
20240627,183500,21501509,514,514,514,514,0
|
|
20240627,183400,21501509,514,514,514,514,0
|
|
20240627,183300,21501509,514,514,514,514,0
|
|
20240627,183200,21501509,514,514,514,514,0
|
|
20240627,183100,21501509,514,514,514,514,0
|
|
20240627,183000,21501509,514,514,514,514,0
|
|
20240627,182900,21501509,514,514,514,514,0
|
|
20240627,182800,21501509,514,514,514,514,0
|
|
20240627,182700,21501509,514,514,514,514,0
|
|
20240627,182600,21501509,514,514,514,514,0
|
|
20240627,182500,21501509,514,514,514,514,0
|
|
20240627,182400,21501509,514,514,514,514,0
|
|
20240627,182300,21501509,514,514,514,514,0
|
|
20240627,182200,21501509,514,514,514,514,0
|
|
20240627,182100,21501509,514,514,514,514,0
|
|
20240627,182000,21501509,514,514,514,514,0
|
|
20240627,181900,21501509,514,514,514,514,0
|
|
20240627,181800,21501509,514,514,514,514,0
|
|
20240627,181700,21501509,514,514,514,514,0
|
|
20240627,181600,21501509,514,514,514,514,0
|
|
20240627,181500,21501509,514,514,514,514,0
|
|
20240627,181400,21501509,514,514,514,514,0
|
|
20240627,181300,21501509,514,514,514,514,0
|
|
20240627,181200,21501509,514,514,514,514,0
|
|
20240627,181100,21501509,514,514,514,514,0
|
|
20240627,181000,21501509,514,514,514,514,0
|
|
20240627,180900,21501509,514,514,514,514,0
|
|
20240627,180800,21501509,514,514,514,514,0
|
|
20240627,180700,21501509,514,514,514,514,4120
|
|
20240627,180600,21501509,514,514,514,514,0
|
|
20240627,180500,21501509,514,514,514,514,0
|
|
20240627,180400,21501509,514,514,514,514,0
|
|
20240627,180300,21501509,514,514,514,514,0
|
|
20240627,180200,21501509,514,514,514,514,0
|
|
20240627,180100,21501509,514,514,514,514,0
|
|
20240627,180000,21501509,514,514,514,514,0
|
|
20240627,175900,21501509,514,514,514,514,0
|
|
20240627,175800,21501509,514,514,514,514,0
|
|
20240627,175700,21501509,514,514,514,514,0
|
|
20240627,175600,21501509,514,514,514,514,0
|
|
20240627,175500,21501509,514,514,514,514,0
|
|
20240627,175400,21501509,514,514,514,514,0
|
|
20240627,175300,21501509,514,514,514,514,0
|
|
20240627,175200,21501509,514,514,514,514,0
|
|
20240627,175100,21501509,514,514,514,514,0
|
|
20240627,175000,21501509,514,514,514,514,0
|
|
20240627,174900,21501509,514,514,514,514,0
|
|
20240627,174800,21501509,514,514,514,514,0
|
|
20240627,174700,21501509,514,514,514,514,0
|
|
20240627,174600,21501509,514,514,514,514,0
|
|
20240627,174500,21501509,514,514,514,514,0
|
|
20240627,174400,21501509,514,514,514,514,0
|
|
20240627,174300,21501509,514,514,514,514,0
|
|
20240627,174200,21501509,514,514,514,514,0
|
|
20240627,174100,21501509,514,514,514,514,0
|
|
20240627,174000,21501509,514,514,514,514,0
|
|
20240627,173900,21501509,514,514,514,514,0
|
|
20240627,173800,21501509,514,514,514,514,0
|
|
20240627,173700,21501509,514,514,514,514,4120
|
|
20240627,173600,21501509,514,514,514,514,0
|
|
20240627,173500,21501509,514,514,514,514,0
|
|
20240627,173400,21501509,514,514,514,514,0
|
|
20240627,173300,21501509,514,514,514,514,0
|
|
20240627,173200,21501509,514,514,514,514,0
|
|
20240627,173100,21501509,514,514,514,514,0
|
|
20240627,173000,21501509,514,514,514,514,0
|
|
20240627,172900,21501509,514,514,514,514,0
|
|
20240627,172800,21501509,514,514,514,514,0
|
|
20240627,172700,21501509,514,514,514,514,0
|
|
20240627,172600,21501509,514,514,514,514,0
|
|
20240627,172500,21501509,514,514,514,514,0
|
|
20240627,172400,21501509,514,514,514,514,0
|
|
20240627,172300,21501509,514,514,514,514,0
|
|
20240627,172200,21501509,514,514,514,514,0
|
|
20240627,172100,21501509,514,514,514,514,0
|
|
20240627,172000,21501509,514,514,514,514,0
|
|
20240627,171900,21501509,514,514,514,514,0
|
|
20240627,171800,21501509,514,514,514,514,0
|
|
20240627,171700,21501509,514,514,514,514,0
|
|
20240627,171600,21501509,514,514,514,514,0
|
|
20240627,171500,21501509,514,514,514,514,0
|
|
20240627,171400,21501509,514,514,514,514,0
|
|
20240627,171300,21501509,514,514,514,514,0
|
|
20240627,171200,21501509,514,514,514,514,0
|
|
20240627,171100,21501509,514,514,514,514,0
|
|
20240627,171000,21501509,514,514,514,514,0
|
|
20240627,170900,21501509,514,514,514,514,0
|
|
20240627,170800,21501509,514,514,514,514,0
|
|
20240627,170700,21501509,514,514,514,514,4120
|
|
20240627,170600,21501509,514,514,514,514,0
|
|
20240627,170500,21501509,514,514,514,514,0
|
|
20240627,170400,21501509,514,514,514,514,0
|
|
20240627,170300,21501509,514,514,514,514,0
|
|
20240627,170200,21501509,514,514,514,514,0
|
|
20240627,170100,21501509,514,514,514,514,0
|
|
20240627,170000,21501509,514,514,514,514,0
|
|
20240627,165900,21501509,514,514,514,514,0
|
|
20240627,165800,21501509,514,514,514,514,0
|
|
20240627,165700,21501509,514,514,514,514,0
|
|
20240627,165600,21501509,514,514,514,514,0
|
|
20240627,165500,21501509,514,514,514,514,0
|
|
20240627,165400,21501509,514,514,514,514,0
|
|
20240627,165300,21501509,514,514,514,514,0
|
|
20240627,165200,21501509,514,514,514,514,0
|
|
20240627,165100,21501509,514,514,514,514,0
|
|
20240627,165000,21501509,514,514,514,514,0
|
|
20240627,164900,21501509,514,514,514,514,0
|
|
20240627,164800,21501509,514,514,514,514,0
|
|
20240627,164700,21501509,514,514,514,514,0
|
|
20240627,164600,21501509,514,514,514,514,0
|
|
20240627,164500,21501509,514,514,514,514,0
|
|
20240627,164400,21501509,514,514,514,514,0
|
|
20240627,164300,21501509,514,514,514,514,0
|
|
20240627,164200,21501509,514,514,514,514,0
|
|
20240627,164100,21501509,514,514,514,514,0
|
|
20240627,164000,21501509,514,514,514,514,0
|
|
20240627,163900,21501509,514,514,514,514,0
|
|
20240627,163800,21501509,514,514,514,514,0
|
|
20240627,163700,21501509,514,514,514,514,4120
|
|
20240627,163600,21501509,514,514,514,514,0
|
|
20240627,163500,21501509,514,514,514,514,0
|
|
20240627,163400,21501509,514,514,514,514,0
|
|
20240627,163300,21501509,514,514,514,514,0
|
|
20240627,163200,21501509,514,514,514,514,0
|
|
20240627,163100,21501509,514,514,514,514,0
|
|
20240627,163000,21501509,514,514,514,514,0
|
|
20240627,162900,21501509,514,514,514,514,0
|
|
20240627,162800,21501509,514,514,514,514,0
|
|
20240627,162700,21501509,514,514,514,514,0
|
|
20240627,162600,21501509,514,514,514,514,0
|
|
20240627,162500,21501509,514,514,514,514,0
|
|
20240627,162400,21501509,514,514,514,514,0
|
|
20240627,162300,21501509,514,514,514,514,0
|
|
20240627,162200,21501509,514,514,514,514,0
|
|
20240627,162100,21501509,514,514,514,514,0
|
|
20240627,162000,21501509,514,514,514,514,0
|
|
20240627,161900,21501509,514,514,514,514,0
|
|
20240627,161800,21501509,514,514,514,514,0
|
|
20240627,161700,21501509,514,514,514,514,0
|
|
20240627,161600,21501509,514,514,514,514,0
|
|
20240627,161500,21501509,514,514,514,514,0
|
|
20240627,161400,21501509,514,514,514,514,0
|
|
20240627,161300,21501509,514,514,514,514,0
|
|
20240627,161200,21501509,514,514,514,514,0
|
|
20240627,161100,21501509,514,514,514,514,0
|
|
20240627,161000,21501509,514,514,514,514,0
|
|
20240627,160900,21501509,514,514,514,514,0
|
|
20240627,160800,21501509,514,514,514,514,0
|
|
20240627,160700,21501509,514,514,514,514,4120
|
|
20240627,160600,21501509,514,514,514,514,0
|
|
20240627,160500,21501509,514,514,514,514,0
|
|
20240627,160400,21501509,514,514,514,514,0
|
|
20240627,160300,21501509,514,514,514,514,0
|
|
20240627,160200,21501509,514,514,514,514,0
|
|
20240627,160100,21501509,514,514,514,514,0
|
|
20240627,160000,21501509,514,514,514,514,0
|
|
20240627,155900,21501509,514,514,514,514,0
|
|
20240627,155800,21501509,514,514,514,514,0
|
|
20240627,155700,21501509,514,514,514,514,0
|
|
20240627,155600,21501509,514,514,514,514,0
|
|
20240627,155500,21501509,514,514,514,514,0
|
|
20240627,155400,21501509,514,514,514,514,0
|
|
20240627,155300,21501509,514,514,514,514,0
|
|
20240627,155200,21501509,514,514,514,514,0
|
|
20240627,155100,21501509,514,514,514,514,0
|
|
20240627,155000,21501509,514,514,514,514,0
|
|
20240627,154900,21501509,514,514,514,514,0
|
|
20240627,154800,21501509,514,514,514,514,0
|
|
20240627,154700,21501509,514,514,514,514,0
|
|
20240627,154600,21501509,514,514,514,514,0
|
|
20240627,154500,21501509,514,514,514,514,0
|
|
20240627,154400,21501509,514,514,514,514,0
|
|
20240627,154300,21501509,514,514,514,514,0
|
|
20240627,154200,21501509,514,514,514,514,0
|
|
20240627,154100,21501509,514,514,514,514,0
|
|
20240627,154000,21501509,514,514,514,514,0
|
|
20240627,153900,21501509,514,514,514,514,0
|
|
20240627,153800,21501509,514,514,514,514,0
|
|
20240627,153700,21501509,514,514,514,514,4120
|
|
20240627,153600,21501509,514,514,514,514,0
|
|
20240627,153500,21501509,514,514,514,514,0
|
|
20240627,153400,21501509,514,514,514,514,0
|
|
20240627,153300,21501509,514,514,514,514,0
|
|
20240627,153200,21501509,514,514,514,514,0
|
|
20240627,153100,21501509,514,514,514,514,0
|
|
20240627,153000,21501509,514,514,514,514,4120
|
|
20240627,152900,19383829,515,515,515,515,0
|
|
20240627,152800,19383829,515,515,515,515,0
|
|
20240627,152700,19383829,515,515,515,515,0
|
|
20240627,152600,19383829,515,515,515,515,0
|
|
20240627,152500,19383829,515,515,515,515,0
|
|
20240627,152400,19383829,515,515,515,515,0
|
|
20240627,152300,19383829,515,515,515,515,0
|
|
20240627,152200,19383829,515,515,515,515,0
|
|
20240627,152100,19383829,515,515,515,515,0
|
|
20240627,152000,19383829,515,515,515,515,0
|
|
20240627,151900,19383829,515,515,515,515,0
|
|
20240627,151800,19383829,515,515,515,515,0
|
|
20240627,151700,19383829,515,515,515,515,0
|
|
20240627,151600,19383829,515,515,515,515,800
|
|
20240627,151500,18971829,515,515,515,515,0
|
|
20240627,151400,18971829,515,515,515,515,5
|
|
20240627,151300,18969254,515,515,515,515,100
|
|
20240627,151200,18917754,515,515,515,515,0
|
|
20240627,151100,18917754,515,515,515,515,1510
|
|
20240627,151000,18140104,515,515,515,515,0
|
|
20240627,150900,18140104,515,515,515,515,1001
|
|
20240627,150800,17624589,516,516,516,516,0
|
|
20240627,150700,17624589,516,516,516,516,90
|
|
20240627,150600,17578149,516,516,516,516,0
|
|
20240627,150500,17578149,516,516,516,516,0
|
|
20240627,150400,17578149,516,516,516,516,0
|
|
20240627,150300,17578149,516,516,516,516,0
|
|
20240627,150200,17578149,516,516,516,516,110
|
|
20240627,150100,17521389,516,516,516,516,2
|
|
20240627,150000,17520357,515,515,515,515,0
|
|
20240627,145900,17520357,515,515,515,515,0
|
|
20240627,145800,17520357,515,515,515,515,46
|
|
20240627,145700,17496667,515,515,515,515,0
|
|
20240627,145600,17496667,515,515,515,515,0
|
|
20240627,145500,17496667,515,515,515,515,0
|
|
20240627,145400,17496667,515,515,515,515,47
|
|
20240627,145300,17472462,516,516,516,516,0
|
|
20240627,145200,17472462,516,516,516,516,0
|
|
20240627,145100,17472462,516,516,516,516,0
|
|
20240627,145000,17472462,516,516,516,516,11
|
|
20240627,144900,17466786,516,516,516,516,0
|
|
20240627,144800,17466786,516,516,516,516,21
|
|
20240627,144700,17455950,516,516,516,516,923
|
|
20240627,144600,16979682,516,516,516,516,46
|
|
20240627,144500,16955946,516,516,516,516,0
|
|
20240627,144400,16955946,516,516,516,516,0
|
|
20240627,144300,16955946,516,516,516,516,0
|
|
20240627,144200,16955946,516,516,516,516,0
|
|
20240627,144100,16955946,516,516,516,516,46
|
|
20240627,144000,16932210,516,516,516,516,0
|
|
20240627,143900,16932210,516,516,516,516,1
|
|
20240627,143800,16931694,516,516,516,516,0
|
|
20240627,143700,16931694,516,516,516,516,92
|
|
20240627,143600,16884222,517,517,517,517,637
|
|
20240627,143500,16554893,517,517,517,517,0
|
|
20240627,143400,16554893,517,517,517,517,0
|
|
20240627,143300,16554893,517,517,517,517,0
|
|
20240627,143200,16554893,517,516,517,516,207
|
|
20240627,143100,16448074,517,517,517,517,0
|
|
20240627,143000,16448074,517,517,517,517,0
|
|
20240627,142900,16448074,517,517,517,517,0
|
|
20240627,142800,16448074,517,517,517,517,0
|
|
20240627,142700,16448074,517,517,517,517,0
|
|
20240627,142600,16448074,517,517,517,517,1023
|
|
20240627,142500,15919183,517,517,517,517,0
|
|
20240627,142400,15919183,517,517,517,517,0
|
|
20240627,142300,15919183,517,517,517,517,0
|
|
20240627,142200,15919183,517,517,517,517,761
|
|
20240627,142100,15525746,517,517,517,517,0
|
|
20240627,142000,15525746,517,517,517,517,217
|
|
20240627,141900,15413557,516,516,516,516,0
|
|
20240627,141800,15413557,516,516,516,516,0
|
|
20240627,141700,15413557,516,516,516,516,0
|
|
20240627,141600,15413557,516,516,516,516,46
|
|
20240627,141500,15389821,516,516,516,516,0
|
|
20240627,141400,15389821,516,516,516,516,0
|
|
20240627,141300,15389821,516,516,516,516,0
|
|
20240627,141200,15389821,516,516,516,516,0
|
|
20240627,141100,15389821,516,516,516,516,46
|
|
20240627,141000,15366085,517,517,517,517,0
|
|
20240627,140900,15366085,517,516,517,516,70
|
|
20240627,140800,15329942,516,516,516,516,0
|
|
20240627,140700,15329942,516,516,516,516,1000
|
|
20240627,140600,14813942,516,516,516,516,0
|
|
20240627,140500,14813942,516,516,516,516,0
|
|
20240627,140400,14813942,516,516,516,516,1000
|
|
20240627,140300,14297942,516,516,516,516,0
|
|
20240627,140200,14297942,516,516,516,516,0
|
|
20240627,140100,14297942,516,516,516,516,93
|
|
20240627,140000,14249954,516,516,516,516,0
|
|
20240627,135900,14249954,516,516,516,516,0
|
|
20240627,135800,14249954,516,516,516,516,0
|
|
20240627,135700,14249954,516,516,516,516,0
|
|
20240627,135600,14249954,516,516,516,516,0
|
|
20240627,135500,14249954,516,516,516,516,0
|
|
20240627,135400,14249954,516,516,516,516,0
|
|
20240627,135300,14249954,516,516,516,516,0
|
|
20240627,135200,14249954,516,516,516,516,0
|
|
20240627,135100,14249954,516,516,516,516,46
|
|
20240627,135000,14226218,516,516,516,516,0
|
|
20240627,134900,14226218,516,516,516,516,1
|
|
20240627,134800,14225702,516,516,516,516,46
|
|
20240627,134700,14201966,516,516,516,516,0
|
|
20240627,134600,14201966,516,516,516,516,0
|
|
20240627,134500,14201966,516,516,516,516,788
|
|
20240627,134400,13795358,516,516,516,516,1
|
|
20240627,134300,13794842,517,517,517,517,0
|
|
20240627,134200,13794842,517,517,517,517,0
|
|
20240627,134100,13794842,517,516,517,516,51
|
|
20240627,134000,13768521,517,517,517,517,2
|
|
20240627,133900,13767487,517,517,517,517,0
|
|
20240627,133800,13767487,517,517,517,517,0
|
|
20240627,133700,13767487,517,517,517,516,11
|
|
20240627,133600,13761801,516,516,516,516,46
|
|
20240627,133500,13738065,516,516,516,516,0
|
|
20240627,133400,13738065,516,516,516,516,0
|
|
20240627,133300,13738065,516,516,516,516,0
|
|
20240627,133200,13738065,516,516,516,516,0
|
|
20240627,133100,13738065,516,516,516,516,1
|
|
20240627,133000,13737549,516,516,516,516,0
|
|
20240627,132900,13737549,516,516,516,516,0
|
|
20240627,132800,13737549,516,516,516,516,0
|
|
20240627,132700,13737549,516,516,516,516,141
|
|
20240627,132600,13664793,516,516,516,516,46
|
|
20240627,132500,13641057,517,517,517,517,0
|
|
20240627,132400,13641057,517,517,517,517,55
|
|
20240627,132300,13612622,517,517,517,517,0
|
|
20240627,132200,13612622,517,517,517,517,0
|
|
20240627,132100,13612622,517,518,518,517,53
|
|
20240627,132000,13585214,518,518,518,518,0
|
|
20240627,131900,13585214,518,518,518,518,0
|
|
20240627,131800,13585214,518,518,518,518,0
|
|
20240627,131700,13585214,518,518,518,518,0
|
|
20240627,131600,13585214,518,518,518,518,0
|
|
20240627,131500,13585214,518,518,518,518,486
|
|
20240627,131400,13333466,519,519,519,519,0
|
|
20240627,131300,13333466,519,519,519,519,0
|
|
20240627,131200,13333466,519,519,519,519,173
|
|
20240627,131100,13243679,519,519,519,519,17
|
|
20240627,131000,13234856,519,519,519,519,5
|
|
20240627,130900,13232261,519,519,519,519,9
|
|
20240627,130800,13227590,518,518,518,518,0
|
|
20240627,130700,13227590,518,518,518,518,0
|
|
20240627,130600,13227590,518,518,518,518,47
|
|
20240627,130500,13203244,518,518,518,518,0
|
|
20240627,130400,13203244,518,518,518,518,0
|
|
20240627,130300,13203244,518,518,518,518,0
|
|
20240627,130200,13203244,518,518,518,518,0
|
|
20240627,130100,13203244,518,518,518,518,47
|
|
20240627,130000,13178898,518,518,518,518,0
|
|
20240627,125900,13178898,518,518,518,518,0
|
|
20240627,125800,13178898,518,518,518,518,46
|
|
20240627,125700,13155070,518,518,518,518,0
|
|
20240627,125600,13155070,518,518,518,518,0
|
|
20240627,125500,13155070,518,518,518,518,28
|
|
20240627,125400,13140566,517,517,517,517,1
|
|
20240627,125300,13140049,517,517,517,517,46
|
|
20240627,125200,13116267,517,517,517,517,0
|
|
20240627,125100,13116267,517,517,517,517,0
|
|
20240627,125000,13116267,517,517,517,517,0
|
|
20240627,124900,13116267,517,517,517,517,0
|
|
20240627,124800,13116267,517,518,518,517,40
|
|
20240627,124700,13095548,517,517,517,517,0
|
|
20240627,124600,13095548,517,517,517,517,46
|
|
20240627,124500,13071766,517,517,517,517,0
|
|
20240627,124400,13071766,517,517,517,517,0
|
|
20240627,124300,13071766,517,517,517,517,0
|
|
20240627,124200,13071766,517,517,517,517,0
|
|
20240627,124100,13071766,517,517,517,517,46
|
|
20240627,124000,13047984,517,517,517,517,0
|
|
20240627,123900,13047984,517,517,517,517,0
|
|
20240627,123800,13047984,517,517,517,517,46
|
|
20240627,123700,13024202,517,517,517,517,0
|
|
20240627,123600,13024202,517,517,517,517,0
|
|
20240627,123500,13024202,517,517,517,517,0
|
|
20240627,123400,13024202,517,517,517,517,0
|
|
20240627,123300,13024202,517,517,517,517,0
|
|
20240627,123200,13024202,517,517,517,517,0
|
|
20240627,123100,13024202,517,517,517,517,46
|
|
20240627,123000,13000420,517,517,517,517,0
|
|
20240627,122900,13000420,517,517,517,517,0
|
|
20240627,122800,13000420,517,517,517,517,0
|
|
20240627,122700,13000420,517,517,517,517,46
|
|
20240627,122600,12976638,517,517,517,517,0
|
|
20240627,122500,12976638,517,517,517,517,0
|
|
20240627,122400,12976638,517,517,517,517,0
|
|
20240627,122300,12976638,517,517,517,517,0
|
|
20240627,122200,12976638,517,517,517,517,92
|
|
20240627,122100,12929074,518,518,518,518,0
|
|
20240627,122000,12929074,518,518,518,518,0
|
|
20240627,121900,12929074,518,518,518,518,0
|
|
20240627,121800,12929074,518,518,518,518,0
|
|
20240627,121700,12929074,518,518,518,518,0
|
|
20240627,121600,12929074,518,518,518,518,0
|
|
20240627,121500,12929074,518,518,518,518,0
|
|
20240627,121400,12929074,518,518,518,518,6
|
|
20240627,121300,12925966,517,517,517,517,0
|
|
20240627,121200,12925966,517,517,517,517,0
|
|
20240627,121100,12925966,517,517,517,517,0
|
|
20240627,121000,12925966,517,517,517,517,0
|
|
20240627,120900,12925966,517,517,517,517,0
|
|
20240627,120800,12925966,517,517,517,517,0
|
|
20240627,120700,12925966,517,517,517,517,11
|
|
20240627,120600,12920279,518,518,518,518,47
|
|
20240627,120500,12895933,516,516,516,516,0
|
|
20240627,120400,12895933,516,516,516,516,0
|
|
20240627,120300,12895933,516,516,516,516,100
|
|
20240627,120200,12844333,516,516,516,516,0
|
|
20240627,120100,12844333,516,516,516,516,0
|
|
20240627,120000,12844333,516,516,516,516,0
|
|
20240627,115900,12844333,516,516,516,516,1
|
|
20240627,115800,12843817,520,520,520,520,0
|
|
20240627,115700,12843817,520,520,520,520,0
|
|
20240627,115600,12843817,520,520,520,520,0
|
|
20240627,115500,12843817,520,520,520,520,0
|
|
20240627,115400,12843817,520,520,520,520,0
|
|
20240627,115300,12843817,520,520,520,520,0
|
|
20240627,115200,12843817,520,520,520,520,0
|
|
20240627,115100,12843817,520,520,520,520,5
|
|
20240627,115000,12841217,520,520,520,520,0
|
|
20240627,114900,12841217,520,520,520,520,0
|
|
20240627,114800,12841217,520,517,520,517,100
|
|
20240627,114700,12789431,516,516,516,516,0
|
|
20240627,114600,12789431,516,516,516,516,46
|
|
20240627,114500,12765695,516,516,516,516,0
|
|
20240627,114400,12765695,516,516,516,516,46
|
|
20240627,114300,12741959,517,517,517,517,1
|
|
20240627,114200,12741442,516,516,516,516,0
|
|
20240627,114100,12741442,516,516,516,516,0
|
|
20240627,114000,12741442,516,516,516,516,0
|
|
20240627,113900,12741442,516,516,516,516,1
|
|
20240627,113800,12740926,516,516,516,516,19
|
|
20240627,113700,12731122,516,516,516,516,46
|
|
20240627,113600,12707386,516,516,516,516,0
|
|
20240627,113500,12707386,516,516,516,516,0
|
|
20240627,113400,12707386,516,516,516,516,0
|
|
20240627,113300,12707386,516,516,516,516,0
|
|
20240627,113200,12707386,516,516,516,516,10
|
|
20240627,113100,12702226,517,517,517,517,4
|
|
20240627,113000,12700158,516,516,516,516,0
|
|
20240627,112900,12700158,516,517,517,516,9
|
|
20240627,112800,12695510,518,518,518,518,0
|
|
20240627,112700,12695510,518,518,518,518,1
|
|
20240627,112600,12694992,519,519,519,519,0
|
|
20240627,112500,12694992,519,519,519,519,0
|
|
20240627,112400,12694992,519,519,519,519,0
|
|
20240627,112300,12694992,519,519,519,519,0
|
|
20240627,112200,12694992,519,518,519,516,13637
|
|
20240627,112100,5631999,519,519,519,519,4
|
|
20240627,112000,5629923,520,520,520,520,33
|
|
20240627,111900,5612763,521,521,521,521,0
|
|
20240627,111800,5612763,521,521,521,521,0
|
|
20240627,111700,5612763,521,521,521,521,0
|
|
20240627,111600,5612763,521,521,521,521,0
|
|
20240627,111500,5612763,521,521,521,521,210
|
|
20240627,111400,5503353,521,521,521,521,0
|
|
20240627,111300,5503353,521,521,521,521,0
|
|
20240627,111200,5503353,521,521,521,521,0
|
|
20240627,111100,5503353,521,521,521,521,0
|
|
20240627,111000,5503353,521,521,521,521,0
|
|
20240627,110900,5503353,521,521,521,521,1
|
|
20240627,110800,5502832,518,518,518,518,0
|
|
20240627,110700,5502832,518,518,518,518,0
|
|
20240627,110600,5502832,518,518,518,518,0
|
|
20240627,110500,5502832,518,518,518,518,0
|
|
20240627,110400,5502832,518,518,518,518,0
|
|
20240627,110300,5502832,518,521,521,518,15
|
|
20240627,110200,5495059,522,522,522,522,30
|
|
20240627,110100,5479399,518,518,518,518,0
|
|
20240627,110000,5479399,518,518,518,518,0
|
|
20240627,105900,5479399,518,518,518,518,0
|
|
20240627,105800,5479399,518,518,518,518,0
|
|
20240627,105700,5479399,518,518,518,518,1
|
|
20240627,105600,5478881,518,518,518,518,0
|
|
20240627,105500,5478881,518,518,518,518,0
|
|
20240627,105400,5478881,518,518,518,518,1
|
|
20240627,105300,5478363,522,522,522,522,0
|
|
20240627,105200,5478363,522,522,522,522,0
|
|
20240627,105100,5478363,522,522,522,522,0
|
|
20240627,105000,5478363,522,522,522,522,0
|
|
20240627,104900,5478363,522,522,522,522,0
|
|
20240627,104800,5478363,522,522,522,522,0
|
|
20240627,104700,5478363,522,522,522,522,0
|
|
20240627,104600,5478363,522,522,522,522,0
|
|
20240627,104500,5478363,522,522,522,522,0
|
|
20240627,104400,5478363,522,522,522,522,0
|
|
20240627,104300,5478363,522,522,522,522,0
|
|
20240627,104200,5478363,522,522,522,522,4
|
|
20240627,104100,5476275,522,522,522,522,0
|
|
20240627,104000,5476275,522,522,522,522,0
|
|
20240627,103900,5476275,522,522,522,522,0
|
|
20240627,103800,5476275,522,522,522,522,0
|
|
20240627,103700,5476275,522,522,522,522,0
|
|
20240627,103600,5476275,522,522,522,522,0
|
|
20240627,103500,5476275,522,522,522,522,0
|
|
20240627,103400,5476275,522,522,522,522,0
|
|
20240627,103300,5476275,522,522,522,522,0
|
|
20240627,103200,5476275,522,522,522,522,0
|
|
20240627,103100,5476275,522,522,522,522,14
|
|
20240627,103000,5468967,522,522,522,522,22
|
|
20240627,102900,5457483,522,522,522,522,10
|
|
20240627,102800,5452263,522,522,522,522,3
|
|
20240627,102700,5450697,522,522,522,522,0
|
|
20240627,102600,5450697,522,522,522,522,0
|
|
20240627,102500,5450697,522,522,522,522,0
|
|
20240627,102400,5450697,522,521,522,521,102
|
|
20240627,102300,5397547,518,518,518,518,0
|
|
20240627,102200,5397547,518,518,518,518,1
|
|
20240627,102100,5397029,518,518,518,518,0
|
|
20240627,102000,5397029,518,518,518,518,0
|
|
20240627,101900,5397029,518,518,518,518,0
|
|
20240627,101800,5397029,518,518,518,518,0
|
|
20240627,101700,5397029,518,518,518,518,0
|
|
20240627,101600,5397029,518,518,518,518,1
|
|
20240627,101500,5396511,518,518,518,518,0
|
|
20240627,101400,5396511,518,518,518,518,0
|
|
20240627,101300,5396511,518,518,518,518,0
|
|
20240627,101200,5396511,518,518,518,518,0
|
|
20240627,101100,5396511,518,518,518,518,232
|
|
20240627,101000,5276335,518,518,518,518,10
|
|
20240627,100900,5271155,517,517,517,517,39
|
|
20240627,100800,5250992,517,517,517,517,1
|
|
20240627,100700,5250475,518,518,518,518,0
|
|
20240627,100600,5250475,518,518,518,518,304
|
|
20240627,100500,5093003,518,518,518,518,0
|
|
20240627,100400,5093003,518,518,518,518,0
|
|
20240627,100300,5093003,518,518,518,518,0
|
|
20240627,100200,5093003,518,518,518,518,223
|
|
20240627,100100,4977489,518,518,518,518,0
|
|
20240627,100000,4977489,518,518,518,518,2000
|
|
20240627,095900,3941489,519,519,519,519,0
|
|
20240627,095800,3941489,519,519,519,519,0
|
|
20240627,095700,3941489,519,519,519,519,2
|
|
20240627,095600,3940451,519,519,519,519,0
|
|
20240627,095500,3940451,519,519,519,519,0
|
|
20240627,095400,3940451,519,519,519,519,16
|
|
20240627,095300,3932147,519,519,519,519,0
|
|
20240627,095200,3932147,519,519,519,519,0
|
|
20240627,095100,3932147,519,519,519,519,46
|
|
20240627,095000,3908273,519,519,519,519,0
|
|
20240627,094900,3908273,519,519,519,519,0
|
|
20240627,094800,3908273,519,519,519,519,0
|
|
20240627,094700,3908273,519,519,519,519,0
|
|
20240627,094600,3908273,519,519,519,519,46
|
|
20240627,094500,3884399,519,519,519,519,0
|
|
20240627,094400,3884399,519,519,519,519,2
|
|
20240627,094300,3883361,519,519,519,519,0
|
|
20240627,094200,3883361,519,519,519,519,0
|
|
20240627,094100,3883361,519,519,519,519,0
|
|
20240627,094000,3883361,519,519,519,519,0
|
|
20240627,093900,3883361,519,519,519,519,26
|
|
20240627,093800,3869867,519,519,519,519,0
|
|
20240627,093700,3869867,519,519,519,519,200
|
|
20240627,093600,3766067,519,519,519,519,0
|
|
20240627,093500,3766067,519,519,519,519,0
|
|
20240627,093400,3766067,519,519,519,519,1
|
|
20240627,093300,3765548,519,519,519,519,0
|
|
20240627,093200,3765548,519,519,519,519,10
|
|
20240627,093100,3760358,522,522,522,522,0
|
|
20240627,093000,3760358,522,522,522,522,22
|
|
20240627,092900,3748874,519,519,519,519,1
|
|
20240627,092800,3748355,523,523,523,523,0
|
|
20240627,092700,3748355,523,523,523,523,0
|
|
20240627,092600,3748355,523,523,523,523,0
|
|
20240627,092500,3748355,523,523,523,523,0
|
|
20240627,092400,3748355,523,523,523,523,4
|
|
20240627,092300,3746263,520,520,520,520,0
|
|
20240627,092200,3746263,520,519,520,519,2030
|
|
20240627,092100,2692663,519,519,519,519,1
|
|
20240627,092000,2692144,519,520,520,519,4
|
|
20240627,091900,2690067,523,523,523,523,957
|
|
20240627,091800,2189556,524,524,524,524,0
|
|
20240627,091700,2189556,524,524,524,524,0
|
|
20240627,091600,2189556,524,524,524,524,6
|
|
20240627,091500,2186412,523,523,523,523,0
|
|
20240627,091400,2186412,523,523,523,520,416
|
|
20240627,091300,1969372,524,524,524,524,190
|
|
20240627,091200,1869812,524,524,524,524,0
|
|
20240627,091100,1869812,524,524,524,524,54
|
|
20240627,091000,1841516,524,524,524,524,145
|
|
20240627,090900,1765536,524,523,524,523,97
|
|
20240627,090800,1714804,515,515,515,515,0
|
|
20240627,090700,1714804,515,515,515,515,0
|
|
20240627,090600,1714804,515,515,515,515,0
|
|
20240627,090500,1714804,515,520,520,515,1500
|
|
20240627,090400,940233,520,520,520,520,3
|
|
20240627,090300,938673,519,519,520,519,260
|
|
20240627,090200,803637,526,524,526,524,171
|
|
20240627,090100,714031,527,527,527,527,0
|
|
20240627,090000,714031,527,527,527,527,1337
|