594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185100,61798588,409,409,409,409,8054
|
|
20240627,185000,61798588,409,409,409,409,0
|
|
20240627,184900,61798588,409,409,409,409,0
|
|
20240627,184800,61798588,409,409,409,409,0
|
|
20240627,184700,61798588,409,409,409,409,0
|
|
20240627,184600,61798588,409,409,409,409,0
|
|
20240627,184500,61798588,409,409,409,409,0
|
|
20240627,184400,61798588,409,409,409,409,0
|
|
20240627,184300,61798588,409,409,409,409,0
|
|
20240627,184200,61798588,409,409,409,409,0
|
|
20240627,184100,61798588,409,409,409,409,0
|
|
20240627,184000,61798588,409,409,409,409,0
|
|
20240627,183900,61798588,409,409,409,409,0
|
|
20240627,183800,61798588,409,409,409,409,0
|
|
20240627,183700,61798588,409,409,409,409,0
|
|
20240627,183600,61798588,409,409,409,409,0
|
|
20240627,183500,61798588,409,409,409,409,0
|
|
20240627,183400,61798588,409,409,409,409,0
|
|
20240627,183300,61798588,409,409,409,409,0
|
|
20240627,183200,61798588,409,409,409,409,0
|
|
20240627,183100,61798588,409,409,409,409,0
|
|
20240627,183000,61798588,409,409,409,409,0
|
|
20240627,182900,61798588,409,409,409,409,0
|
|
20240627,182800,61798588,409,409,409,409,0
|
|
20240627,182700,61798588,409,409,409,409,0
|
|
20240627,182600,61798588,409,409,409,409,0
|
|
20240627,182500,61798588,409,409,409,409,0
|
|
20240627,182400,61798588,409,409,409,409,0
|
|
20240627,182300,61798588,409,409,409,409,0
|
|
20240627,182200,61798588,409,409,409,409,0
|
|
20240627,182100,61798588,409,409,409,409,8054
|
|
20240627,182000,61798588,409,409,409,409,0
|
|
20240627,181900,61798588,409,409,409,409,0
|
|
20240627,181800,61798588,409,409,409,409,0
|
|
20240627,181700,61798588,409,409,409,409,0
|
|
20240627,181600,61798588,409,409,409,409,0
|
|
20240627,181500,61798588,409,409,409,409,0
|
|
20240627,181400,61798588,409,409,409,409,0
|
|
20240627,181300,61798588,409,409,409,409,0
|
|
20240627,181200,61798588,409,409,409,409,0
|
|
20240627,181100,61798588,409,409,409,409,0
|
|
20240627,181000,61798588,409,409,409,409,0
|
|
20240627,180900,61798588,409,409,409,409,0
|
|
20240627,180800,61798588,409,409,409,409,0
|
|
20240627,180700,61798588,409,409,409,409,0
|
|
20240627,180600,61798588,409,409,409,409,0
|
|
20240627,180500,61798588,409,409,409,409,0
|
|
20240627,180400,61798588,409,409,409,409,0
|
|
20240627,180300,61798588,409,409,409,409,0
|
|
20240627,180200,61798588,409,409,409,409,0
|
|
20240627,180100,61798588,409,409,409,409,0
|
|
20240627,180000,61798588,409,409,409,409,0
|
|
20240627,175900,61798588,409,409,409,409,0
|
|
20240627,175800,61798588,409,409,409,409,0
|
|
20240627,175700,61798588,409,409,409,409,0
|
|
20240627,175600,61798588,409,409,409,409,0
|
|
20240627,175500,61798588,409,409,409,409,0
|
|
20240627,175400,61798588,409,409,409,409,0
|
|
20240627,175300,61798588,409,409,409,409,0
|
|
20240627,175200,61798588,409,409,409,409,0
|
|
20240627,175100,61798588,409,409,409,409,8054
|
|
20240627,175000,61798588,409,409,409,409,0
|
|
20240627,174900,61798588,409,409,409,409,0
|
|
20240627,174800,61798588,409,409,409,409,0
|
|
20240627,174700,61798588,409,409,409,409,0
|
|
20240627,174600,61798588,409,409,409,409,0
|
|
20240627,174500,61798588,409,409,409,409,0
|
|
20240627,174400,61798588,409,409,409,409,0
|
|
20240627,174300,61798588,409,409,409,409,0
|
|
20240627,174200,61798588,409,409,409,409,0
|
|
20240627,174100,61798588,409,409,409,409,0
|
|
20240627,174000,61798588,409,409,409,409,0
|
|
20240627,173900,61798588,409,409,409,409,0
|
|
20240627,173800,61798588,409,409,409,409,0
|
|
20240627,173700,61798588,409,409,409,409,0
|
|
20240627,173600,61798588,409,409,409,409,0
|
|
20240627,173500,61798588,409,409,409,409,0
|
|
20240627,173400,61798588,409,409,409,409,0
|
|
20240627,173300,61798588,409,409,409,409,0
|
|
20240627,173200,61798588,409,409,409,409,0
|
|
20240627,173100,61798588,409,409,409,409,0
|
|
20240627,173000,61798588,409,409,409,409,0
|
|
20240627,172900,61798588,409,409,409,409,0
|
|
20240627,172800,61798588,409,409,409,409,0
|
|
20240627,172700,61798588,409,409,409,409,0
|
|
20240627,172600,61798588,409,409,409,409,0
|
|
20240627,172500,61798588,409,409,409,409,0
|
|
20240627,172400,61798588,409,409,409,409,0
|
|
20240627,172300,61798588,409,409,409,409,0
|
|
20240627,172200,61798588,409,409,409,409,0
|
|
20240627,172100,61798588,409,409,409,409,8054
|
|
20240627,172000,61798588,409,409,409,409,0
|
|
20240627,171900,61798588,409,409,409,409,0
|
|
20240627,171800,61798588,409,409,409,409,0
|
|
20240627,171700,61798588,409,409,409,409,0
|
|
20240627,171600,61798588,409,409,409,409,0
|
|
20240627,171500,61798588,409,409,409,409,0
|
|
20240627,171400,61798588,409,409,409,409,0
|
|
20240627,171300,61798588,409,409,409,409,0
|
|
20240627,171200,61798588,409,409,409,409,0
|
|
20240627,171100,61798588,409,409,409,409,0
|
|
20240627,171000,61798588,409,409,409,409,0
|
|
20240627,170900,61798588,409,409,409,409,0
|
|
20240627,170800,61798588,409,409,409,409,0
|
|
20240627,170700,61798588,409,409,409,409,0
|
|
20240627,170600,61798588,409,409,409,409,0
|
|
20240627,170500,61798588,409,409,409,409,0
|
|
20240627,170400,61798588,409,409,409,409,0
|
|
20240627,170300,61798588,409,409,409,409,0
|
|
20240627,170200,61798588,409,409,409,409,0
|
|
20240627,170100,61798588,409,409,409,409,0
|
|
20240627,170000,61798588,409,409,409,409,0
|
|
20240627,165900,61798588,409,409,409,409,0
|
|
20240627,165800,61798588,409,409,409,409,0
|
|
20240627,165700,61798588,409,409,409,409,0
|
|
20240627,165600,61798588,409,409,409,409,0
|
|
20240627,165500,61798588,409,409,409,409,0
|
|
20240627,165400,61798588,409,409,409,409,0
|
|
20240627,165300,61798588,409,409,409,409,0
|
|
20240627,165200,61798588,409,409,409,409,0
|
|
20240627,165100,61798588,409,409,409,409,8054
|
|
20240627,165000,61798588,409,409,409,409,0
|
|
20240627,164900,61798588,409,409,409,409,0
|
|
20240627,164800,61798588,409,409,409,409,0
|
|
20240627,164700,61798588,409,409,409,409,0
|
|
20240627,164600,61798588,409,409,409,409,0
|
|
20240627,164500,61798588,409,409,409,409,0
|
|
20240627,164400,61798588,409,409,409,409,0
|
|
20240627,164300,61798588,409,409,409,409,0
|
|
20240627,164200,61798588,409,409,409,409,0
|
|
20240627,164100,61798588,409,409,409,409,0
|
|
20240627,164000,61798588,409,409,409,409,0
|
|
20240627,163900,61798588,409,409,409,409,0
|
|
20240627,163800,61798588,409,409,409,409,0
|
|
20240627,163700,61798588,409,409,409,409,0
|
|
20240627,163600,61798588,409,409,409,409,0
|
|
20240627,163500,61798588,409,409,409,409,0
|
|
20240627,163400,61798588,409,409,409,409,0
|
|
20240627,163300,61798588,409,409,409,409,0
|
|
20240627,163200,61798588,409,409,409,409,0
|
|
20240627,163100,61798588,409,409,409,409,0
|
|
20240627,163000,61798588,409,409,409,409,0
|
|
20240627,162900,61798588,409,409,409,409,0
|
|
20240627,162800,61798588,409,409,409,409,0
|
|
20240627,162700,61798588,409,409,409,409,0
|
|
20240627,162600,61798588,409,409,409,409,0
|
|
20240627,162500,61798588,409,409,409,409,0
|
|
20240627,162400,61798588,409,409,409,409,0
|
|
20240627,162300,61798588,409,409,409,409,0
|
|
20240627,162200,61798588,409,409,409,409,0
|
|
20240627,162100,61798588,409,409,409,409,8054
|
|
20240627,162000,61798588,409,409,409,409,0
|
|
20240627,161900,61798588,409,409,409,409,0
|
|
20240627,161800,61798588,409,409,409,409,0
|
|
20240627,161700,61798588,409,409,409,409,0
|
|
20240627,161600,61798588,409,409,409,409,0
|
|
20240627,161500,61798588,409,409,409,409,0
|
|
20240627,161400,61798588,409,409,409,409,0
|
|
20240627,161300,61798588,409,409,409,409,0
|
|
20240627,161200,61798588,409,409,409,409,0
|
|
20240627,161100,61798588,409,409,409,409,0
|
|
20240627,161000,61798588,409,409,409,409,0
|
|
20240627,160900,61798588,409,409,409,409,0
|
|
20240627,160800,61798588,409,409,409,409,0
|
|
20240627,160700,61798588,409,409,409,409,0
|
|
20240627,160600,61798588,409,409,409,409,0
|
|
20240627,160500,61798588,409,409,409,409,0
|
|
20240627,160400,61798588,409,409,409,409,0
|
|
20240627,160300,61798588,409,409,409,409,0
|
|
20240627,160200,61798588,409,409,409,409,0
|
|
20240627,160100,61798588,409,409,409,409,0
|
|
20240627,160000,61798588,409,409,409,409,0
|
|
20240627,155900,61798588,409,409,409,409,0
|
|
20240627,155800,61798588,409,409,409,409,0
|
|
20240627,155700,61798588,409,409,409,409,0
|
|
20240627,155600,61798588,409,409,409,409,0
|
|
20240627,155500,61798588,409,409,409,409,0
|
|
20240627,155400,61798588,409,409,409,409,0
|
|
20240627,155300,61798588,409,409,409,409,0
|
|
20240627,155200,61798588,409,409,409,409,0
|
|
20240627,155100,61798588,409,409,409,409,8054
|
|
20240627,155000,61798588,409,409,409,409,0
|
|
20240627,154900,61798588,409,409,409,409,0
|
|
20240627,154800,61798588,409,409,409,409,0
|
|
20240627,154700,61798588,409,409,409,409,0
|
|
20240627,154600,61798588,409,409,409,409,0
|
|
20240627,154500,61798588,409,409,409,409,0
|
|
20240627,154400,61798588,409,409,409,409,0
|
|
20240627,154300,61798588,409,409,409,409,0
|
|
20240627,154200,61798588,409,409,409,409,0
|
|
20240627,154100,61798588,409,409,409,409,0
|
|
20240627,154000,61798588,409,409,409,409,0
|
|
20240627,153900,61798588,409,409,409,409,0
|
|
20240627,153800,61798588,409,409,409,409,0
|
|
20240627,153700,61798588,409,409,409,409,0
|
|
20240627,153600,61798588,409,409,409,409,0
|
|
20240627,153500,61798588,409,409,409,409,0
|
|
20240627,153400,61798588,409,409,409,409,0
|
|
20240627,153300,61798588,409,409,409,409,0
|
|
20240627,153200,61798588,409,409,409,409,0
|
|
20240627,153100,61798588,409,409,409,409,0
|
|
20240627,153000,61798588,409,409,409,409,8054
|
|
20240627,152900,58504502,414,414,414,414,0
|
|
20240627,152800,58504502,414,414,414,414,0
|
|
20240627,152700,58504502,414,414,414,414,0
|
|
20240627,152600,58504502,414,414,414,414,0
|
|
20240627,152500,58504502,414,414,414,414,0
|
|
20240627,152400,58504502,414,414,414,414,0
|
|
20240627,152300,58504502,414,414,414,414,0
|
|
20240627,152200,58504502,414,414,414,414,0
|
|
20240627,152100,58504502,414,414,414,414,0
|
|
20240627,152000,58504502,414,414,414,414,0
|
|
20240627,151900,58504502,414,411,414,411,808
|
|
20240627,151800,58172406,414,411,415,411,3050
|
|
20240627,151700,56916474,412,411,412,411,300
|
|
20240627,151600,56792956,411,411,411,411,2
|
|
20240627,151500,56792134,411,411,411,411,0
|
|
20240627,151400,56792134,411,411,411,411,0
|
|
20240627,151300,56792134,411,412,412,411,1327
|
|
20240627,151200,56246180,411,411,411,411,0
|
|
20240627,151100,56246180,411,411,411,411,230
|
|
20240627,151000,56151650,411,411,411,410,758
|
|
20240627,150900,55840864,411,411,411,411,0
|
|
20240627,150800,55840864,411,412,412,411,130
|
|
20240627,150700,55787404,412,412,412,412,0
|
|
20240627,150600,55787404,412,412,412,412,1
|
|
20240627,150500,55786992,411,411,411,411,400
|
|
20240627,150400,55622592,411,411,411,411,2027
|
|
20240627,150300,54789495,412,412,412,412,0
|
|
20240627,150200,54789495,412,412,412,412,189
|
|
20240627,150100,54711627,412,412,412,412,0
|
|
20240627,150000,54711627,412,412,412,412,300
|
|
20240627,145900,54588027,412,412,412,412,38
|
|
20240627,145800,54572371,412,412,412,412,0
|
|
20240627,145700,54572371,412,412,412,412,0
|
|
20240627,145600,54572371,412,412,412,412,0
|
|
20240627,145500,54572371,412,412,412,412,500
|
|
20240627,145400,54366371,412,412,412,412,5
|
|
20240627,145300,54364311,412,412,412,412,100
|
|
20240627,145200,54323111,412,412,412,412,50
|
|
20240627,145100,54302511,412,412,412,412,100
|
|
20240627,145000,54261311,412,412,412,412,100
|
|
20240627,144900,54220111,411,411,411,411,0
|
|
20240627,144800,54220111,411,411,411,411,1
|
|
20240627,144700,54219700,412,412,412,412,0
|
|
20240627,144600,54219700,412,412,412,412,0
|
|
20240627,144500,54219700,412,412,412,412,0
|
|
20240627,144400,54219700,412,412,412,412,0
|
|
20240627,144300,54219700,412,412,412,412,0
|
|
20240627,144200,54219700,412,412,412,412,0
|
|
20240627,144100,54219700,412,412,412,412,215
|
|
20240627,144000,54131120,412,412,412,412,5000
|
|
20240627,143900,52071120,412,412,412,412,0
|
|
20240627,143800,52071120,412,412,412,412,0
|
|
20240627,143700,52071120,412,412,412,412,0
|
|
20240627,143600,52071120,412,412,412,412,0
|
|
20240627,143500,52071120,412,412,412,412,0
|
|
20240627,143400,52071120,412,412,412,412,0
|
|
20240627,143300,52071120,412,412,412,412,0
|
|
20240627,143200,52071120,412,412,412,412,0
|
|
20240627,143100,52071120,412,412,412,412,1
|
|
20240627,143000,52070708,411,411,411,411,1
|
|
20240627,142900,52070297,412,412,412,412,1
|
|
20240627,142800,52069885,412,412,412,412,1000
|
|
20240627,142700,51657885,412,412,412,412,3000
|
|
20240627,142600,50421885,412,412,412,412,503
|
|
20240627,142500,50214649,412,412,412,412,1
|
|
20240627,142400,50214237,411,411,411,411,88
|
|
20240627,142300,50178069,410,410,410,410,1
|
|
20240627,142200,50177659,412,412,412,412,0
|
|
20240627,142100,50177659,412,412,412,412,1
|
|
20240627,142000,50177247,411,411,411,411,2432
|
|
20240627,141900,49177695,413,413,413,413,1
|
|
20240627,141800,49177282,413,413,413,413,0
|
|
20240627,141700,49177282,413,413,413,413,0
|
|
20240627,141600,49177282,413,413,413,413,0
|
|
20240627,141500,49177282,413,413,413,411,70
|
|
20240627,141400,49148508,412,413,413,412,389
|
|
20240627,141300,48988139,413,413,413,413,0
|
|
20240627,141200,48988139,413,413,413,413,499
|
|
20240627,141100,48782052,412,412,412,412,0
|
|
20240627,141000,48782052,412,412,412,412,2415
|
|
20240627,140900,47787072,414,414,414,414,0
|
|
20240627,140800,47787072,414,414,414,414,0
|
|
20240627,140700,47787072,414,414,414,414,0
|
|
20240627,140600,47787072,414,414,414,414,0
|
|
20240627,140500,47787072,414,414,414,414,0
|
|
20240627,140400,47787072,414,414,414,414,1
|
|
20240627,140300,47786658,414,414,414,414,0
|
|
20240627,140200,47786658,414,414,414,414,0
|
|
20240627,140100,47786658,414,414,414,414,0
|
|
20240627,140000,47786658,414,412,414,412,102
|
|
20240627,135900,47744632,413,412,413,412,436
|
|
20240627,135800,47564643,413,413,413,413,0
|
|
20240627,135700,47564643,413,413,413,413,2
|
|
20240627,135600,47563817,413,413,413,413,0
|
|
20240627,135500,47563817,413,413,413,413,1
|
|
20240627,135400,47563404,413,413,413,413,0
|
|
20240627,135300,47563404,413,413,413,413,0
|
|
20240627,135200,47563404,413,413,413,413,0
|
|
20240627,135100,47563404,413,413,413,413,0
|
|
20240627,135000,47563404,413,413,413,413,0
|
|
20240627,134900,47563404,413,413,413,413,1
|
|
20240627,134800,47562991,412,412,412,412,0
|
|
20240627,134700,47562991,412,412,413,412,1369
|
|
20240627,134600,46997963,413,413,413,413,0
|
|
20240627,134500,46997963,413,413,413,413,2
|
|
20240627,134400,46997137,413,413,413,413,0
|
|
20240627,134300,46997137,413,413,413,413,20
|
|
20240627,134200,46988877,414,414,414,414,0
|
|
20240627,134100,46988877,414,414,414,414,0
|
|
20240627,134000,46988877,414,414,414,414,0
|
|
20240627,133900,46988877,414,412,414,412,31
|
|
20240627,133800,46976045,414,414,414,414,1
|
|
20240627,133700,46975631,414,413,414,413,101
|
|
20240627,133600,46933917,413,414,414,413,15
|
|
20240627,133500,46927717,414,412,414,412,237
|
|
20240627,133400,46829893,412,412,412,411,504
|
|
20240627,133300,46622246,412,413,413,412,9351
|
|
20240627,133200,42767742,415,415,415,415,0
|
|
20240627,133100,42767742,415,415,415,415,0
|
|
20240627,133000,42767742,415,415,415,415,0
|
|
20240627,132900,42767742,415,415,415,415,0
|
|
20240627,132800,42767742,415,415,415,415,0
|
|
20240627,132700,42767742,415,415,415,415,0
|
|
20240627,132600,42767742,415,415,415,415,0
|
|
20240627,132500,42767742,415,415,415,415,0
|
|
20240627,132400,42767742,415,415,415,415,12
|
|
20240627,132300,42762762,415,415,415,415,49
|
|
20240627,132200,42742427,415,415,415,415,0
|
|
20240627,132100,42742427,415,415,415,415,0
|
|
20240627,132000,42742427,415,415,415,415,0
|
|
20240627,131900,42742427,415,415,415,415,0
|
|
20240627,131800,42742427,415,415,415,415,0
|
|
20240627,131700,42742427,415,415,415,415,70
|
|
20240627,131600,42713377,415,415,415,415,5
|
|
20240627,131500,42711302,415,415,415,415,0
|
|
20240627,131400,42711302,415,413,415,413,10
|
|
20240627,131300,42707162,415,415,415,415,0
|
|
20240627,131200,42707162,415,415,415,415,0
|
|
20240627,131100,42707162,415,415,415,415,0
|
|
20240627,131000,42707162,415,415,415,415,1
|
|
20240627,130900,42706747,413,413,413,413,0
|
|
20240627,130800,42706747,413,413,413,413,308
|
|
20240627,130700,42579543,413,413,413,413,46
|
|
20240627,130600,42560545,415,415,415,415,0
|
|
20240627,130500,42560545,415,415,415,415,0
|
|
20240627,130400,42560545,415,415,415,415,0
|
|
20240627,130300,42560545,415,415,415,415,0
|
|
20240627,130200,42560545,415,415,415,415,0
|
|
20240627,130100,42560545,415,415,415,415,0
|
|
20240627,130000,42560545,415,415,415,415,0
|
|
20240627,125900,42560545,415,415,415,415,225
|
|
20240627,125800,42467170,415,415,415,415,0
|
|
20240627,125700,42467170,415,415,415,415,0
|
|
20240627,125600,42467170,415,415,415,415,0
|
|
20240627,125500,42467170,415,415,415,415,0
|
|
20240627,125400,42467170,415,415,415,415,0
|
|
20240627,125300,42467170,415,415,415,415,1
|
|
20240627,125200,42466755,415,415,415,415,0
|
|
20240627,125100,42466755,415,415,415,415,23
|
|
20240627,125000,42457210,415,415,415,415,150
|
|
20240627,124900,42394960,415,415,415,415,0
|
|
20240627,124800,42394960,415,415,415,415,0
|
|
20240627,124700,42394960,415,415,415,415,2
|
|
20240627,124600,42394130,415,415,415,415,0
|
|
20240627,124500,42394130,415,415,415,415,2
|
|
20240627,124400,42393300,415,415,415,415,1
|
|
20240627,124300,42392885,413,413,413,413,0
|
|
20240627,124200,42392885,413,413,413,413,1368
|
|
20240627,124100,41827901,414,414,414,414,1018
|
|
20240627,124000,41406449,415,415,415,415,0
|
|
20240627,123900,41406449,415,415,415,415,30
|
|
20240627,123800,41393999,415,415,415,415,0
|
|
20240627,123700,41393999,415,415,415,415,0
|
|
20240627,123600,41393999,415,415,415,415,0
|
|
20240627,123500,41393999,415,415,415,415,0
|
|
20240627,123400,41393999,415,415,415,415,0
|
|
20240627,123300,41393999,415,415,415,415,0
|
|
20240627,123200,41393999,415,415,415,415,0
|
|
20240627,123100,41393999,415,415,415,415,0
|
|
20240627,123000,41393999,415,415,415,415,0
|
|
20240627,122900,41393999,415,415,415,415,3
|
|
20240627,122800,41392754,415,415,415,415,0
|
|
20240627,122700,41392754,415,415,415,415,1
|
|
20240627,122600,41392339,415,415,415,415,0
|
|
20240627,122500,41392339,415,415,415,415,1
|
|
20240627,122400,41391924,415,415,415,415,0
|
|
20240627,122300,41391924,415,415,415,415,0
|
|
20240627,122200,41391924,415,415,415,415,0
|
|
20240627,122100,41391924,415,415,415,415,10
|
|
20240627,122000,41387774,415,415,415,415,1
|
|
20240627,121900,41387359,415,415,415,415,0
|
|
20240627,121800,41387359,415,415,415,415,0
|
|
20240627,121700,41387359,415,415,415,415,0
|
|
20240627,121600,41387359,415,415,415,415,1001
|
|
20240627,121500,40971944,414,414,414,414,0
|
|
20240627,121400,40971944,414,414,414,414,0
|
|
20240627,121300,40971944,414,414,414,414,0
|
|
20240627,121200,40971944,414,414,414,414,0
|
|
20240627,121100,40971944,414,414,414,414,101
|
|
20240627,121000,40930130,414,414,414,414,0
|
|
20240627,120900,40930130,414,414,414,414,0
|
|
20240627,120800,40930130,414,414,414,414,1
|
|
20240627,120700,40929716,414,414,414,414,1077
|
|
20240627,120600,40483838,415,415,415,415,2915
|
|
20240627,120500,39274113,415,415,415,415,0
|
|
20240627,120400,39274113,415,415,415,415,0
|
|
20240627,120300,39274113,415,415,415,415,0
|
|
20240627,120200,39274113,415,415,415,415,200
|
|
20240627,120100,39191113,416,416,416,416,0
|
|
20240627,120000,39191113,416,416,416,416,0
|
|
20240627,115900,39191113,416,416,416,416,139
|
|
20240627,115800,39133289,416,416,416,416,0
|
|
20240627,115700,39133289,416,416,416,416,0
|
|
20240627,115600,39133289,416,416,416,416,0
|
|
20240627,115500,39133289,416,416,416,416,500
|
|
20240627,115400,38925289,416,416,416,416,0
|
|
20240627,115300,38925289,416,416,416,416,0
|
|
20240627,115200,38925289,416,416,416,416,0
|
|
20240627,115100,38925289,416,416,416,416,48
|
|
20240627,115000,38905321,416,416,416,416,32
|
|
20240627,114900,38892009,416,416,416,416,600
|
|
20240627,114800,38642409,416,416,416,416,1
|
|
20240627,114700,38641993,416,416,416,416,50
|
|
20240627,114600,38621193,415,415,416,415,52
|
|
20240627,114500,38599563,416,416,416,416,0
|
|
20240627,114400,38599563,416,416,416,416,1
|
|
20240627,114300,38599147,416,416,416,416,0
|
|
20240627,114200,38599147,416,416,416,416,1
|
|
20240627,114100,38598731,416,415,416,415,18404
|
|
20240627,114000,30961069,415,415,415,415,25
|
|
20240627,113900,30950694,415,415,415,415,0
|
|
20240627,113800,30950694,415,415,415,415,0
|
|
20240627,113700,30950694,415,415,415,415,0
|
|
20240627,113600,30950694,415,415,415,415,0
|
|
20240627,113500,30950694,415,415,415,415,501
|
|
20240627,113400,30742779,415,416,416,415,1148
|
|
20240627,113300,30266339,415,415,415,415,4
|
|
20240627,113200,30264679,415,415,415,415,0
|
|
20240627,113100,30264679,415,415,415,415,0
|
|
20240627,113000,30264679,415,415,415,415,0
|
|
20240627,112900,30264679,415,415,415,415,132
|
|
20240627,112800,30209899,416,416,416,416,0
|
|
20240627,112700,30209899,416,416,416,416,0
|
|
20240627,112600,30209899,416,416,416,416,0
|
|
20240627,112500,30209899,416,416,416,416,0
|
|
20240627,112400,30209899,416,416,416,416,0
|
|
20240627,112300,30209899,416,415,416,415,101
|
|
20240627,112200,30167884,416,416,416,416,0
|
|
20240627,112100,30167884,416,415,416,415,58
|
|
20240627,112000,30143803,416,416,416,414,344
|
|
20240627,111900,30001251,415,415,415,414,1993
|
|
20240627,111800,29174945,415,415,415,415,28
|
|
20240627,111700,29163325,416,416,416,416,0
|
|
20240627,111600,29163325,416,416,416,416,0
|
|
20240627,111500,29163325,416,416,416,416,0
|
|
20240627,111400,29163325,416,416,416,416,10
|
|
20240627,111300,29159165,416,416,416,416,0
|
|
20240627,111200,29159165,416,416,416,416,0
|
|
20240627,111100,29159165,416,416,416,416,0
|
|
20240627,111000,29159165,416,416,416,416,0
|
|
20240627,110900,29159165,416,416,416,416,0
|
|
20240627,110800,29159165,416,416,416,416,0
|
|
20240627,110700,29159165,416,416,416,416,1
|
|
20240627,110600,29158749,418,418,418,418,0
|
|
20240627,110500,29158749,418,418,418,418,0
|
|
20240627,110400,29158749,418,418,418,418,1
|
|
20240627,110300,29158331,416,416,416,416,0
|
|
20240627,110200,29158331,416,416,416,416,625
|
|
20240627,110100,28898331,418,418,418,418,1
|
|
20240627,110000,28897913,416,416,416,416,30
|
|
20240627,105900,28885433,418,418,418,418,0
|
|
20240627,105800,28885433,418,418,418,418,0
|
|
20240627,105700,28885433,418,418,418,418,0
|
|
20240627,105600,28885433,418,418,418,418,0
|
|
20240627,105500,28885433,418,418,418,418,0
|
|
20240627,105400,28885433,418,418,418,418,0
|
|
20240627,105300,28885433,418,418,418,418,0
|
|
20240627,105200,28885433,418,418,418,418,0
|
|
20240627,105100,28885433,418,418,418,418,0
|
|
20240627,105000,28885433,418,417,418,417,57
|
|
20240627,104900,28861662,418,418,418,418,0
|
|
20240627,104800,28861662,418,418,418,418,1
|
|
20240627,104700,28861244,418,419,419,418,293
|
|
20240627,104600,28738720,419,419,419,419,50
|
|
20240627,104500,28717770,419,419,419,419,0
|
|
20240627,104400,28717770,419,419,419,419,0
|
|
20240627,104300,28717770,419,419,419,419,0
|
|
20240627,104200,28717770,419,419,419,419,0
|
|
20240627,104100,28717770,419,419,419,419,0
|
|
20240627,104000,28717770,419,419,419,419,44
|
|
20240627,103900,28699334,420,420,420,420,20
|
|
20240627,103800,28690934,419,420,420,419,3
|
|
20240627,103700,28689675,419,419,419,419,0
|
|
20240627,103600,28689675,419,419,419,419,0
|
|
20240627,103500,28689675,419,419,419,419,6
|
|
20240627,103400,28687161,419,419,419,419,300
|
|
20240627,103300,28561461,419,419,419,419,0
|
|
20240627,103200,28561461,419,419,419,419,2
|
|
20240627,103100,28560623,419,419,419,419,4
|
|
20240627,103000,28558947,419,419,420,419,11
|
|
20240627,102900,28554337,420,420,420,418,41401
|
|
20240627,102800,11248516,420,420,420,420,1
|
|
20240627,102700,11248096,420,420,420,420,2
|
|
20240627,102600,11247256,420,420,420,420,11
|
|
20240627,102500,11242636,420,420,420,420,2
|
|
20240627,102400,11241796,418,418,418,418,0
|
|
20240627,102300,11241796,418,418,418,418,1
|
|
20240627,102200,11241378,418,418,418,418,0
|
|
20240627,102100,11241378,418,418,418,418,5001
|
|
20240627,102000,9150960,418,418,418,418,10799
|
|
20240627,101900,4636978,418,418,418,418,0
|
|
20240627,101800,4636978,418,418,418,418,0
|
|
20240627,101700,4636978,418,418,418,418,0
|
|
20240627,101600,4636978,418,420,420,418,200
|
|
20240627,101500,4553348,421,421,421,421,2
|
|
20240627,101400,4552506,421,421,421,421,4
|
|
20240627,101300,4550822,421,421,421,421,5
|
|
20240627,101200,4548717,420,420,420,420,0
|
|
20240627,101100,4548717,420,420,420,420,10
|
|
20240627,101000,4544517,421,421,421,421,10
|
|
20240627,100900,4540307,420,420,420,420,0
|
|
20240627,100800,4540307,420,420,420,420,10
|
|
20240627,100700,4536107,420,420,420,420,0
|
|
20240627,100600,4536107,420,420,420,420,0
|
|
20240627,100500,4536107,420,420,420,420,0
|
|
20240627,100400,4536107,420,420,420,420,31
|
|
20240627,100300,4523087,420,420,420,420,0
|
|
20240627,100200,4523087,420,420,420,420,0
|
|
20240627,100100,4523087,420,420,420,420,0
|
|
20240627,100000,4523087,420,420,420,420,0
|
|
20240627,095900,4523087,420,420,420,420,0
|
|
20240627,095800,4523087,420,420,420,420,0
|
|
20240627,095700,4523087,420,420,420,420,0
|
|
20240627,095600,4523087,420,420,420,420,0
|
|
20240627,095500,4523087,420,420,421,420,3
|
|
20240627,095400,4521826,420,420,420,418,361
|
|
20240627,095300,4370728,421,420,421,420,2
|
|
20240627,095200,4369887,418,419,419,418,690
|
|
20240627,095100,4081306,421,421,421,421,0
|
|
20240627,095000,4081306,421,421,421,421,0
|
|
20240627,094900,4081306,421,421,421,421,0
|
|
20240627,094800,4081306,421,421,421,421,0
|
|
20240627,094700,4081306,421,421,421,419,52
|
|
20240627,094600,4059434,421,421,421,421,4
|
|
20240627,094500,4057750,421,421,421,421,0
|
|
20240627,094400,4057750,421,421,421,421,0
|
|
20240627,094300,4057750,421,421,421,421,1
|
|
20240627,094200,4057329,421,421,421,421,0
|
|
20240627,094100,4057329,421,421,421,421,0
|
|
20240627,094000,4057329,421,421,421,421,0
|
|
20240627,093900,4057329,421,421,421,421,0
|
|
20240627,093800,4057329,421,421,421,421,1
|
|
20240627,093700,4056908,420,420,420,420,300
|
|
20240627,093600,3930908,421,421,421,421,0
|
|
20240627,093500,3930908,421,421,421,421,0
|
|
20240627,093400,3930908,421,421,421,421,11
|
|
20240627,093300,3926277,421,421,421,421,0
|
|
20240627,093200,3926277,421,421,421,421,135
|
|
20240627,093100,3869442,421,421,421,421,0
|
|
20240627,093000,3869442,421,421,421,421,0
|
|
20240627,092900,3869442,421,421,421,421,0
|
|
20240627,092800,3869442,421,421,423,421,3
|
|
20240627,092700,3868177,419,419,419,419,200
|
|
20240627,092600,3784377,421,422,422,421,96
|
|
20240627,092500,3743942,422,422,422,422,1
|
|
20240627,092400,3743520,424,424,424,424,0
|
|
20240627,092300,3743520,424,424,424,424,0
|
|
20240627,092200,3743520,424,424,424,424,0
|
|
20240627,092100,3743520,424,424,424,424,0
|
|
20240627,092000,3743520,424,424,424,424,0
|
|
20240627,091900,3743520,424,424,424,424,0
|
|
20240627,091800,3743520,424,424,424,424,0
|
|
20240627,091700,3743520,424,424,424,424,0
|
|
20240627,091600,3743520,424,424,424,424,0
|
|
20240627,091500,3743520,424,424,424,424,0
|
|
20240627,091400,3743520,424,424,424,424,0
|
|
20240627,091300,3743520,424,424,424,424,0
|
|
20240627,091200,3743520,424,424,424,424,0
|
|
20240627,091100,3743520,424,424,424,424,11
|
|
20240627,091000,3738856,422,422,422,422,0
|
|
20240627,090900,3738856,422,424,424,422,30
|
|
20240627,090800,3726192,423,424,424,422,117
|
|
20240627,090700,3676811,425,425,425,425,3
|
|
20240627,090600,3675536,423,423,423,423,1001
|
|
20240627,090500,3252113,423,427,427,423,1394
|
|
20240627,090400,2662250,428,424,428,424,30
|
|
20240627,090300,2649489,424,425,425,424,128
|
|
20240627,090200,2595093,424,423,425,423,2266
|
|
20240627,090100,1636327,423,421,423,421,3834
|
|
20240627,090000,16840,421,421,421,421,40
|