607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,190400,305652662,688,688,688,688,1507
|
|
20240627,190300,305652662,688,688,688,688,0
|
|
20240627,190200,305652662,688,688,688,688,0
|
|
20240627,190100,305652662,688,688,688,688,0
|
|
20240627,190000,305652662,688,688,688,688,0
|
|
20240627,185900,305652662,688,688,688,688,0
|
|
20240627,185800,305652662,688,688,688,688,0
|
|
20240627,185700,305652662,688,688,688,688,0
|
|
20240627,185600,305652662,688,688,688,688,0
|
|
20240627,185500,305652662,688,688,688,688,0
|
|
20240627,185400,305652662,688,688,688,688,0
|
|
20240627,185300,305652662,688,688,688,688,0
|
|
20240627,185200,305652662,688,688,688,688,0
|
|
20240627,185100,305652662,688,688,688,688,0
|
|
20240627,185000,305652662,688,688,688,688,0
|
|
20240627,184900,305652662,688,688,688,688,0
|
|
20240627,184800,305652662,688,688,688,688,0
|
|
20240627,184700,305652662,688,688,688,688,0
|
|
20240627,184600,305652662,688,688,688,688,0
|
|
20240627,184500,305652662,688,688,688,688,0
|
|
20240627,184400,305652662,688,688,688,688,0
|
|
20240627,184300,305652662,688,688,688,688,0
|
|
20240627,184200,305652662,688,688,688,688,0
|
|
20240627,184100,305652662,688,688,688,688,0
|
|
20240627,184000,305652662,688,688,688,688,0
|
|
20240627,183900,305652662,688,688,688,688,0
|
|
20240627,183800,305652662,688,688,688,688,0
|
|
20240627,183700,305652662,688,688,688,688,0
|
|
20240627,183600,305652662,688,688,688,688,0
|
|
20240627,183500,305652662,688,688,688,688,0
|
|
20240627,183400,305652662,688,688,688,688,1507
|
|
20240627,183300,305652662,688,688,688,688,0
|
|
20240627,183200,305652662,688,688,688,688,0
|
|
20240627,183100,305652662,688,688,688,688,0
|
|
20240627,183000,305652662,688,688,688,688,0
|
|
20240627,182900,305652662,688,688,688,688,0
|
|
20240627,182800,305652662,688,688,688,688,0
|
|
20240627,182700,305652662,688,688,688,688,0
|
|
20240627,182600,305652662,688,688,688,688,0
|
|
20240627,182500,305652662,688,688,688,688,0
|
|
20240627,182400,305652662,688,688,688,688,0
|
|
20240627,182300,305652662,688,688,688,688,0
|
|
20240627,182200,305652662,688,688,688,688,0
|
|
20240627,182100,305652662,688,688,688,688,0
|
|
20240627,182000,305652662,688,688,688,688,0
|
|
20240627,181900,305652662,688,688,688,688,0
|
|
20240627,181800,305652662,688,688,688,688,0
|
|
20240627,181700,305652662,688,688,688,688,0
|
|
20240627,181600,305652662,688,688,688,688,0
|
|
20240627,181500,305652662,688,688,688,688,0
|
|
20240627,181400,305652662,688,688,688,688,0
|
|
20240627,181300,305652662,688,688,688,688,0
|
|
20240627,181200,305652662,688,688,688,688,0
|
|
20240627,181100,305652662,688,688,688,688,0
|
|
20240627,181000,305652662,688,688,688,688,0
|
|
20240627,180900,305652662,688,688,688,688,0
|
|
20240627,180800,305652662,688,688,688,688,0
|
|
20240627,180700,305652662,688,688,688,688,0
|
|
20240627,180600,305652662,688,688,688,688,0
|
|
20240627,180500,305652662,688,688,688,688,0
|
|
20240627,180400,305652662,688,688,688,688,1507
|
|
20240627,180300,305652662,688,688,688,688,0
|
|
20240627,180200,305652662,688,688,688,688,0
|
|
20240627,180100,305652662,688,688,688,688,0
|
|
20240627,180000,305652662,688,688,688,688,0
|
|
20240627,175900,305652662,688,688,688,688,0
|
|
20240627,175800,305652662,688,688,688,688,0
|
|
20240627,175700,305652662,688,688,688,688,0
|
|
20240627,175600,305652662,688,688,688,688,0
|
|
20240627,175500,305652662,688,688,688,688,0
|
|
20240627,175400,305652662,688,688,688,688,0
|
|
20240627,175300,305652662,688,688,688,688,0
|
|
20240627,175200,305652662,688,688,688,688,0
|
|
20240627,175100,305652662,688,688,688,688,0
|
|
20240627,175000,305652662,688,688,688,688,0
|
|
20240627,174900,305652662,688,688,688,688,0
|
|
20240627,174800,305652662,688,688,688,688,0
|
|
20240627,174700,305652662,688,688,688,688,0
|
|
20240627,174600,305652662,688,688,688,688,0
|
|
20240627,174500,305652662,688,688,688,688,0
|
|
20240627,174400,305652662,688,688,688,688,0
|
|
20240627,174300,305652662,688,688,688,688,0
|
|
20240627,174200,305652662,688,688,688,688,0
|
|
20240627,174100,305652662,688,688,688,688,0
|
|
20240627,174000,305652662,688,688,688,688,0
|
|
20240627,173900,305652662,688,688,688,688,0
|
|
20240627,173800,305652662,688,688,688,688,0
|
|
20240627,173700,305652662,688,688,688,688,0
|
|
20240627,173600,305652662,688,688,688,688,0
|
|
20240627,173500,305652662,688,688,688,688,0
|
|
20240627,173400,305652662,688,688,688,688,1507
|
|
20240627,173300,305652662,688,688,688,688,0
|
|
20240627,173200,305652662,688,688,688,688,0
|
|
20240627,173100,305652662,688,688,688,688,0
|
|
20240627,173000,305652662,688,688,688,688,0
|
|
20240627,172900,305652662,688,688,688,688,0
|
|
20240627,172800,305652662,688,688,688,688,0
|
|
20240627,172700,305652662,688,688,688,688,0
|
|
20240627,172600,305652662,688,688,688,688,0
|
|
20240627,172500,305652662,688,688,688,688,0
|
|
20240627,172400,305652662,688,688,688,688,0
|
|
20240627,172300,305652662,688,688,688,688,0
|
|
20240627,172200,305652662,688,688,688,688,0
|
|
20240627,172100,305652662,688,688,688,688,0
|
|
20240627,172000,305652662,688,688,688,688,0
|
|
20240627,171900,305652662,688,688,688,688,0
|
|
20240627,171800,305652662,688,688,688,688,0
|
|
20240627,171700,305652662,688,688,688,688,0
|
|
20240627,171600,305652662,688,688,688,688,0
|
|
20240627,171500,305652662,688,688,688,688,0
|
|
20240627,171400,305652662,688,688,688,688,0
|
|
20240627,171300,305652662,688,688,688,688,0
|
|
20240627,171200,305652662,688,688,688,688,0
|
|
20240627,171100,305652662,688,688,688,688,0
|
|
20240627,171000,305652662,688,688,688,688,0
|
|
20240627,170900,305652662,688,688,688,688,0
|
|
20240627,170800,305652662,688,688,688,688,0
|
|
20240627,170700,305652662,688,688,688,688,0
|
|
20240627,170600,305652662,688,688,688,688,0
|
|
20240627,170500,305652662,688,688,688,688,0
|
|
20240627,170400,305652662,688,688,688,688,1507
|
|
20240627,170300,305652662,688,688,688,688,0
|
|
20240627,170200,305652662,688,688,688,688,0
|
|
20240627,170100,305652662,688,688,688,688,0
|
|
20240627,170000,305652662,688,688,688,688,0
|
|
20240627,165900,305652662,688,688,688,688,0
|
|
20240627,165800,305652662,688,688,688,688,0
|
|
20240627,165700,305652662,688,688,688,688,0
|
|
20240627,165600,305652662,688,688,688,688,0
|
|
20240627,165500,305652662,688,688,688,688,0
|
|
20240627,165400,305652662,688,688,688,688,0
|
|
20240627,165300,305652662,688,688,688,688,0
|
|
20240627,165200,305652662,688,688,688,688,0
|
|
20240627,165100,305652662,688,688,688,688,0
|
|
20240627,165000,305652662,688,688,688,688,0
|
|
20240627,164900,305652662,688,688,688,688,0
|
|
20240627,164800,305652662,688,688,688,688,0
|
|
20240627,164700,305652662,688,688,688,688,0
|
|
20240627,164600,305652662,688,688,688,688,0
|
|
20240627,164500,305652662,688,688,688,688,0
|
|
20240627,164400,305652662,688,688,688,688,0
|
|
20240627,164300,305652662,688,688,688,688,0
|
|
20240627,164200,305652662,688,688,688,688,0
|
|
20240627,164100,305652662,688,688,688,688,0
|
|
20240627,164000,305652662,688,688,688,688,0
|
|
20240627,163900,305652662,688,688,688,688,0
|
|
20240627,163800,305652662,688,688,688,688,0
|
|
20240627,163700,305652662,688,688,688,688,0
|
|
20240627,163600,305652662,688,688,688,688,0
|
|
20240627,163500,305652662,688,688,688,688,0
|
|
20240627,163400,305652662,688,688,688,688,1507
|
|
20240627,163300,305652662,688,688,688,688,0
|
|
20240627,163200,305652662,688,688,688,688,0
|
|
20240627,163100,305652662,688,688,688,688,0
|
|
20240627,163000,305652662,688,688,688,688,0
|
|
20240627,162900,305652662,688,688,688,688,0
|
|
20240627,162800,305652662,688,688,688,688,0
|
|
20240627,162700,305652662,688,688,688,688,0
|
|
20240627,162600,305652662,688,688,688,688,0
|
|
20240627,162500,305652662,688,688,688,688,0
|
|
20240627,162400,305652662,688,688,688,688,0
|
|
20240627,162300,305652662,688,688,688,688,0
|
|
20240627,162200,305652662,688,688,688,688,0
|
|
20240627,162100,305652662,688,688,688,688,0
|
|
20240627,162000,305652662,688,688,688,688,0
|
|
20240627,161900,305652662,688,688,688,688,0
|
|
20240627,161800,305652662,688,688,688,688,0
|
|
20240627,161700,305652662,688,688,688,688,0
|
|
20240627,161600,305652662,688,688,688,688,0
|
|
20240627,161500,305652662,688,688,688,688,0
|
|
20240627,161400,305652662,688,688,688,688,0
|
|
20240627,161300,305652662,688,688,688,688,0
|
|
20240627,161200,305652662,688,688,688,688,0
|
|
20240627,161100,305652662,688,688,688,688,0
|
|
20240627,161000,305652662,688,688,688,688,0
|
|
20240627,160900,305652662,688,688,688,688,0
|
|
20240627,160800,305652662,688,688,688,688,0
|
|
20240627,160700,305652662,688,688,688,688,0
|
|
20240627,160600,305652662,688,688,688,688,0
|
|
20240627,160500,305652662,688,688,688,688,0
|
|
20240627,160400,305652662,688,688,688,688,1507
|
|
20240627,160300,305652662,688,688,688,688,0
|
|
20240627,160200,305652662,688,688,688,688,0
|
|
20240627,160100,305652662,688,688,688,688,0
|
|
20240627,160000,305652662,688,688,688,688,0
|
|
20240627,155900,305652662,688,688,688,688,0
|
|
20240627,155800,305652662,688,688,688,688,0
|
|
20240627,155700,305652662,688,688,688,688,0
|
|
20240627,155600,305652662,688,688,688,688,0
|
|
20240627,155500,305652662,688,688,688,688,0
|
|
20240627,155400,305652662,688,688,688,688,0
|
|
20240627,155300,305652662,688,688,688,688,0
|
|
20240627,155200,305652662,688,688,688,688,0
|
|
20240627,155100,305652662,688,688,688,688,0
|
|
20240627,155000,305652662,688,688,688,688,0
|
|
20240627,154900,305652662,688,688,688,688,0
|
|
20240627,154800,305652662,688,688,688,688,0
|
|
20240627,154700,305652662,688,688,688,688,0
|
|
20240627,154600,305652662,688,688,688,688,0
|
|
20240627,154500,305652662,688,688,688,688,0
|
|
20240627,154400,305652662,688,688,688,688,0
|
|
20240627,154300,305652662,688,688,688,688,0
|
|
20240627,154200,305652662,688,688,688,688,0
|
|
20240627,154100,305652662,688,688,688,688,0
|
|
20240627,154000,305652662,688,688,688,688,0
|
|
20240627,153900,305652662,688,688,688,688,0
|
|
20240627,153800,305652662,688,688,688,688,0
|
|
20240627,153700,305652662,688,688,688,688,0
|
|
20240627,153600,305652662,688,688,688,688,0
|
|
20240627,153500,305652662,688,688,688,688,0
|
|
20240627,153400,305652662,688,688,688,688,1507
|
|
20240627,153300,305652662,688,688,688,688,0
|
|
20240627,153200,305652662,688,688,688,688,0
|
|
20240627,153100,305652662,688,688,688,688,0
|
|
20240627,153000,305652662,688,688,688,688,1507
|
|
20240627,152900,304615846,683,683,683,683,0
|
|
20240627,152800,304615846,683,683,683,683,0
|
|
20240627,152700,304615846,683,683,683,683,0
|
|
20240627,152600,304615846,683,683,683,683,0
|
|
20240627,152500,304615846,683,683,683,683,0
|
|
20240627,152400,304615846,683,683,683,683,0
|
|
20240627,152300,304615846,683,683,683,683,0
|
|
20240627,152200,304615846,683,683,683,683,0
|
|
20240627,152100,304615846,683,683,683,683,0
|
|
20240627,152000,304615846,683,683,683,683,0
|
|
20240627,151900,304615846,683,682,688,682,618
|
|
20240627,151800,304192216,688,687,688,685,2129
|
|
20240627,151700,302728957,687,687,687,685,146
|
|
20240627,151600,302628658,682,683,688,682,20624
|
|
20240627,151500,288481388,681,681,683,681,693
|
|
20240627,151400,288009391,683,681,683,681,4
|
|
20240627,151300,288006663,683,683,683,681,630
|
|
20240627,151200,287577012,682,682,682,682,0
|
|
20240627,151100,287577012,682,683,683,682,51
|
|
20240627,151000,287542180,682,682,682,682,1
|
|
20240627,150900,287541498,682,682,682,682,0
|
|
20240627,150800,287541498,682,683,683,682,2
|
|
20240627,150700,287540133,682,682,682,682,884
|
|
20240627,150600,286937245,683,683,683,682,3
|
|
20240627,150500,286935197,682,682,682,682,1744
|
|
20240627,150400,285745789,682,682,682,682,884
|
|
20240627,150300,285142901,682,682,682,682,200
|
|
20240627,150200,285006501,682,681,682,681,92
|
|
20240627,150100,284943758,682,681,682,681,432
|
|
20240627,150000,284649536,682,682,682,681,273
|
|
20240627,145900,284463561,681,680,682,680,612
|
|
20240627,145800,284046995,681,682,682,681,6249
|
|
20240627,145700,279791136,681,682,682,681,271
|
|
20240627,145600,279606584,682,682,682,682,418
|
|
20240627,145500,279321508,681,681,682,681,3
|
|
20240627,145400,279319464,681,683,683,681,22
|
|
20240627,145300,279304442,681,681,681,681,1
|
|
20240627,145200,279303761,681,683,683,681,11
|
|
20240627,145100,279296250,681,681,681,681,1
|
|
20240627,145000,279295569,681,681,681,681,310
|
|
20240627,144900,279084459,681,681,681,681,1
|
|
20240627,144800,279083778,681,683,683,681,1305
|
|
20240627,144700,278193955,683,683,683,683,50
|
|
20240627,144600,278159805,683,683,683,683,340
|
|
20240627,144500,277927585,682,683,683,682,1073
|
|
20240627,144400,277195726,682,682,682,682,10
|
|
20240627,144300,277188906,682,682,682,682,0
|
|
20240627,144200,277188906,682,682,682,682,300
|
|
20240627,144100,276984306,682,682,682,682,0
|
|
20240627,144000,276984306,682,683,683,682,204
|
|
20240627,143900,276844976,682,684,684,682,3
|
|
20240627,143800,276842928,682,682,682,682,0
|
|
20240627,143700,276842928,682,684,685,682,1203
|
|
20240627,143600,276019878,685,684,685,684,6772
|
|
20240627,143500,271382445,684,684,684,684,0
|
|
20240627,143400,271382445,684,684,684,684,0
|
|
20240627,143300,271382445,684,684,684,684,0
|
|
20240627,143200,271382445,684,684,684,684,0
|
|
20240627,143100,271382445,684,684,684,684,2000
|
|
20240627,143000,270014445,684,684,684,684,0
|
|
20240627,142900,270014445,684,684,684,684,0
|
|
20240627,142800,270014445,684,684,684,684,1
|
|
20240627,142700,270013761,680,681,681,680,1286
|
|
20240627,142600,269138049,680,680,680,680,0
|
|
20240627,142500,269138049,680,680,680,680,0
|
|
20240627,142400,269138049,680,680,680,680,290
|
|
20240627,142300,268940849,679,679,679,679,0
|
|
20240627,142200,268940849,679,679,679,679,100
|
|
20240627,142100,268872949,684,684,684,684,92
|
|
20240627,142000,268810021,684,678,684,678,302
|
|
20240627,141900,268605253,678,679,680,678,5450
|
|
20240627,141800,264904604,679,679,679,679,202
|
|
20240627,141700,264767446,679,680,680,679,3894
|
|
20240627,141600,262119527,679,679,679,679,1
|
|
20240627,141500,262118848,680,680,680,680,5000
|
|
20240627,141400,258718848,680,680,680,680,0
|
|
20240627,141300,258718848,680,680,680,680,5000
|
|
20240627,141200,255318848,680,680,680,680,900
|
|
20240627,141100,254706848,680,681,681,680,600
|
|
20240627,141000,254298383,681,681,681,681,0
|
|
20240627,140900,254298383,681,681,681,681,13
|
|
20240627,140800,254289530,681,684,684,681,5094
|
|
20240627,140700,250819369,684,684,684,684,0
|
|
20240627,140600,250819369,684,684,684,684,0
|
|
20240627,140500,250819369,684,684,684,684,0
|
|
20240627,140400,250819369,684,684,684,684,0
|
|
20240627,140300,250819369,684,684,684,684,0
|
|
20240627,140200,250819369,684,682,684,682,5537
|
|
20240627,140100,247043091,682,682,682,682,0
|
|
20240627,140000,247043091,682,685,685,682,2500
|
|
20240627,135900,245334341,685,685,685,685,703
|
|
20240627,135800,244852786,685,685,685,685,0
|
|
20240627,135700,244852786,685,684,685,684,40
|
|
20240627,135600,244825425,684,684,684,684,100
|
|
20240627,135500,244757025,684,684,684,684,10
|
|
20240627,135400,244750185,684,684,684,684,0
|
|
20240627,135300,244750185,684,684,684,684,0
|
|
20240627,135200,244750185,684,684,684,684,0
|
|
20240627,135100,244750185,684,684,684,684,0
|
|
20240627,135000,244750185,684,684,684,684,1
|
|
20240627,134900,244749501,682,682,682,682,0
|
|
20240627,134800,244749501,682,683,683,682,487
|
|
20240627,134700,244417357,684,684,684,684,19
|
|
20240627,134600,244404361,684,684,684,684,54
|
|
20240627,134500,244367425,684,684,684,684,0
|
|
20240627,134400,244367425,684,685,685,684,53
|
|
20240627,134300,244331150,685,684,685,684,113
|
|
20240627,134200,244253855,684,684,684,684,30
|
|
20240627,134100,244233335,685,685,685,685,2300
|
|
20240627,134000,242657835,682,682,682,682,0
|
|
20240627,133900,242657835,682,682,682,682,80
|
|
20240627,133800,242603275,685,682,685,681,1001
|
|
20240627,133700,241920931,685,685,685,685,1
|
|
20240627,133600,241920246,684,684,684,684,10
|
|
20240627,133500,241913406,684,684,684,684,3050
|
|
20240627,133400,239827206,684,684,684,684,655
|
|
20240627,133300,239379186,684,684,684,684,12
|
|
20240627,133200,239370978,684,684,684,684,21
|
|
20240627,133100,239356614,684,684,684,684,0
|
|
20240627,133000,239356614,684,684,684,684,500
|
|
20240627,132900,239014614,684,684,684,684,0
|
|
20240627,132800,239014614,684,684,684,684,1
|
|
20240627,132700,239013930,682,682,682,682,0
|
|
20240627,132600,239013930,682,682,682,682,0
|
|
20240627,132500,239013930,682,682,682,682,0
|
|
20240627,132400,239013930,682,682,682,682,5
|
|
20240627,132300,239010520,682,684,684,682,33
|
|
20240627,132200,238988010,681,681,681,681,0
|
|
20240627,132100,238988010,681,681,681,681,0
|
|
20240627,132000,238988010,681,681,681,681,840
|
|
20240627,131900,238415970,684,684,684,684,250
|
|
20240627,131800,238244970,685,685,685,685,1
|
|
20240627,131700,238244285,685,685,685,685,2000
|
|
20240627,131600,236874285,685,685,685,685,0
|
|
20240627,131500,236874285,685,685,685,685,1
|
|
20240627,131400,236873600,682,682,682,682,0
|
|
20240627,131300,236873600,682,682,682,682,239
|
|
20240627,131200,236710602,682,682,682,682,0
|
|
20240627,131100,236710602,682,682,682,682,0
|
|
20240627,131000,236710602,682,682,682,682,45
|
|
20240627,130900,236679912,682,682,682,682,10
|
|
20240627,130800,236673092,682,682,682,682,1747
|
|
20240627,130700,235481638,682,682,682,682,55
|
|
20240627,130600,235444128,682,683,683,682,356
|
|
20240627,130500,235201331,684,682,685,682,1617
|
|
20240627,130400,234093811,682,685,685,682,55
|
|
20240627,130300,234056139,681,681,681,681,980
|
|
20240627,130200,233388759,682,682,682,682,210
|
|
20240627,130100,233245539,682,681,682,681,5728
|
|
20240627,130000,229339256,681,681,681,681,87
|
|
20240627,125900,229280009,681,681,681,681,1638
|
|
20240627,125800,228164531,681,681,681,681,502
|
|
20240627,125700,227822669,680,681,681,680,653
|
|
20240627,125600,227378576,680,680,680,680,3471
|
|
20240627,125500,225018296,681,682,682,680,2318
|
|
20240627,125400,223437840,680,682,682,680,22131
|
|
20240627,125300,208384184,682,682,682,682,31
|
|
20240627,125200,208363042,682,683,683,682,9597
|
|
20240627,125100,201810505,684,684,684,684,400
|
|
20240627,125000,201536905,685,685,685,685,0
|
|
20240627,124900,201536905,685,685,685,685,134
|
|
20240627,124800,201445115,685,685,685,685,14
|
|
20240627,124700,201435525,685,685,685,685,0
|
|
20240627,124600,201435525,685,685,685,685,0
|
|
20240627,124500,201435525,685,685,685,685,0
|
|
20240627,124400,201435525,685,685,685,685,8
|
|
20240627,124300,201430045,683,683,683,683,49
|
|
20240627,124200,201396578,683,683,683,683,1149
|
|
20240627,124100,200611811,682,682,682,682,0
|
|
20240627,124000,200611811,682,682,682,682,0
|
|
20240627,123900,200611811,682,683,683,682,500
|
|
20240627,123800,200270531,683,683,683,683,1200
|
|
20240627,123700,199450931,686,686,686,686,0
|
|
20240627,123600,199450931,686,686,686,686,18
|
|
20240627,123500,199438583,684,684,684,684,0
|
|
20240627,123400,199438583,684,685,685,684,2999
|
|
20240627,123300,197387266,686,685,686,685,5
|
|
20240627,123200,197383839,686,686,686,686,7
|
|
20240627,123100,197379037,686,686,686,686,14
|
|
20240627,123000,197369433,686,686,686,686,19
|
|
20240627,122900,197356399,686,686,686,686,0
|
|
20240627,122800,197356399,686,686,686,686,57
|
|
20240627,122700,197317297,686,686,686,686,2
|
|
20240627,122600,197315925,685,685,685,685,0
|
|
20240627,122500,197315925,685,685,685,685,0
|
|
20240627,122400,197315925,685,685,685,685,12
|
|
20240627,122300,197307705,685,685,685,685,0
|
|
20240627,122200,197307705,685,685,685,685,2
|
|
20240627,122100,197306335,685,685,685,685,11
|
|
20240627,122000,197298800,686,686,686,686,0
|
|
20240627,121900,197298800,686,686,686,686,11
|
|
20240627,121800,197291254,686,686,686,686,0
|
|
20240627,121700,197291254,686,686,686,686,206
|
|
20240627,121600,197149938,686,686,686,686,0
|
|
20240627,121500,197149938,686,686,686,686,0
|
|
20240627,121400,197149938,686,686,686,686,0
|
|
20240627,121300,197149938,686,686,686,686,0
|
|
20240627,121200,197149938,686,686,686,686,15
|
|
20240627,121100,197139648,685,685,685,685,0
|
|
20240627,121000,197139648,685,685,685,685,2
|
|
20240627,120900,197138278,685,685,685,685,0
|
|
20240627,120800,197138278,685,685,685,685,20
|
|
20240627,120700,197124578,685,685,685,685,6
|
|
20240627,120600,197120468,685,686,686,685,54
|
|
20240627,120500,197083427,686,686,686,686,1047
|
|
20240627,120400,196365185,684,684,684,684,0
|
|
20240627,120300,196365185,684,684,684,684,0
|
|
20240627,120200,196365185,684,684,684,684,1006
|
|
20240627,120100,195677081,685,686,686,685,1750
|
|
20240627,120000,194478305,686,686,687,686,52
|
|
20240627,115900,194442632,684,684,684,684,0
|
|
20240627,115800,194442632,684,684,684,684,0
|
|
20240627,115700,194442632,684,684,684,684,2000
|
|
20240627,115600,193074632,684,684,684,684,943
|
|
20240627,115500,192429620,685,685,685,685,855
|
|
20240627,115400,191843945,685,685,685,685,0
|
|
20240627,115300,191843945,685,685,685,685,117
|
|
20240627,115200,191763800,686,686,686,686,103
|
|
20240627,115100,191693142,686,686,686,686,0
|
|
20240627,115000,191693142,686,686,686,686,300
|
|
20240627,114900,191487342,686,686,686,686,0
|
|
20240627,114800,191487342,686,687,687,686,29
|
|
20240627,114700,191467447,686,686,687,686,3
|
|
20240627,114600,191465388,687,687,687,687,0
|
|
20240627,114500,191465388,687,687,687,687,2
|
|
20240627,114400,191464014,687,687,687,687,0
|
|
20240627,114300,191464014,687,687,687,687,0
|
|
20240627,114200,191464014,687,687,687,687,1
|
|
20240627,114100,191463327,685,687,687,685,350
|
|
20240627,114000,191223377,688,685,688,684,2001
|
|
20240627,113900,189854460,688,688,688,686,71
|
|
20240627,113800,189805732,688,688,688,688,0
|
|
20240627,113700,189805732,688,688,688,688,0
|
|
20240627,113600,189805732,688,688,688,688,429
|
|
20240627,113500,189510580,688,688,688,688,10
|
|
20240627,113400,189503700,688,688,688,688,3
|
|
20240627,113300,189501636,688,688,688,688,4
|
|
20240627,113200,189498884,688,688,688,688,1
|
|
20240627,113100,189498196,685,685,685,685,101
|
|
20240627,113000,189429011,685,687,687,685,27
|
|
20240627,112900,189410474,687,688,688,687,130
|
|
20240627,112800,189321144,688,688,688,688,0
|
|
20240627,112700,189321144,688,688,688,688,1
|
|
20240627,112600,189320456,687,687,687,687,1
|
|
20240627,112500,189319769,687,687,687,687,0
|
|
20240627,112400,189319769,687,688,688,684,684
|
|
20240627,112300,188850409,688,688,688,688,0
|
|
20240627,112200,188850409,688,688,688,688,122
|
|
20240627,112100,188766473,688,684,688,683,6547
|
|
20240627,112000,184294080,684,684,684,684,0
|
|
20240627,111900,184294080,684,685,685,684,302
|
|
20240627,111800,184087505,689,686,689,686,58
|
|
20240627,111700,184047699,686,686,686,686,1
|
|
20240627,111600,184047013,686,686,686,686,1203
|
|
20240627,111500,183221755,686,685,686,685,193
|
|
20240627,111400,183089450,685,685,685,685,107
|
|
20240627,111300,183016155,684,684,684,684,100
|
|
20240627,111200,182947755,685,685,686,685,628
|
|
20240627,111100,182517375,686,685,686,685,220
|
|
20240627,111000,182366655,685,685,685,685,663
|
|
20240627,110900,181912500,685,685,685,685,637
|
|
20240627,110800,181476155,686,686,686,686,0
|
|
20240627,110700,181476155,686,686,686,686,0
|
|
20240627,110600,181476155,686,686,686,686,3
|
|
20240627,110500,181474097,685,686,686,685,497
|
|
20240627,110400,181133427,686,686,686,686,0
|
|
20240627,110300,181133427,686,686,686,686,4686
|
|
20240627,110200,177918831,684,684,684,684,0
|
|
20240627,110100,177918831,684,686,686,684,290
|
|
20240627,110000,177720074,689,689,689,689,3318
|
|
20240627,105900,175433972,689,689,689,689,1
|
|
20240627,105800,175433283,686,686,686,686,11
|
|
20240627,105700,175425737,689,689,689,689,0
|
|
20240627,105600,175425737,689,689,689,689,2
|
|
20240627,105500,175424359,683,684,689,683,5316
|
|
20240627,105400,171790205,684,688,688,684,10120
|
|
20240627,105300,164857934,689,689,689,689,0
|
|
20240627,105200,164857934,689,689,689,689,154
|
|
20240627,105100,164751828,689,689,689,689,6
|
|
20240627,105000,164747694,689,689,689,689,2397
|
|
20240627,104900,163096161,690,690,690,690,0
|
|
20240627,104800,163096161,690,690,691,690,1261
|
|
20240627,104700,162226070,691,691,691,691,20
|
|
20240627,104600,162212250,692,692,692,692,493
|
|
20240627,104500,161871094,692,692,692,692,1
|
|
20240627,104400,161870402,692,692,692,692,28
|
|
20240627,104300,161851026,692,693,693,692,624
|
|
20240627,104200,161419018,692,689,692,688,5858
|
|
20240627,104100,157376593,689,689,689,689,2
|
|
20240627,104000,157375215,689,688,689,686,1770
|
|
20240627,103900,156160338,688,688,688,688,69
|
|
20240627,103800,156112866,686,688,688,686,316
|
|
20240627,103700,155895984,688,688,688,688,0
|
|
20240627,103600,155895984,688,688,688,688,0
|
|
20240627,103500,155895984,688,685,688,685,15
|
|
20240627,103400,155885679,685,688,688,685,621
|
|
20240627,103300,155459863,688,688,688,688,0
|
|
20240627,103200,155459863,688,688,688,688,0
|
|
20240627,103100,155459863,688,688,688,688,0
|
|
20240627,103000,155459863,688,688,688,688,93
|
|
20240627,102900,155395879,688,688,688,688,1
|
|
20240627,102800,155395191,684,684,684,684,10
|
|
20240627,102700,155388351,684,688,688,684,5487
|
|
20240627,102600,151630984,689,689,689,689,17
|
|
20240627,102500,151619271,689,689,689,689,1
|
|
20240627,102400,151618582,687,688,689,687,1464
|
|
20240627,102300,150612380,691,691,691,691,221
|
|
20240627,102200,150459669,688,689,689,688,800
|
|
20240627,102100,149909143,691,691,691,691,8
|
|
20240627,102000,149903615,688,688,688,688,911
|
|
20240627,101900,149276847,688,692,693,688,1024
|
|
20240627,101800,148568250,692,693,693,692,10
|
|
20240627,101700,148561325,693,693,693,693,100
|
|
20240627,101600,148492025,693,692,693,692,101
|
|
20240627,101500,148422132,693,694,695,688,1092
|
|
20240627,101400,147665787,694,694,694,692,527
|
|
20240627,101300,147300639,694,693,694,684,13790
|
|
20240627,101200,137823968,694,693,694,693,421
|
|
20240627,101100,137532194,694,694,694,694,5
|
|
20240627,101000,137528724,694,694,694,694,117
|
|
20240627,100900,137447526,694,696,696,694,1301
|
|
20240627,100800,136544630,694,694,694,694,326
|
|
20240627,100700,136318386,696,696,696,695,145
|
|
20240627,100600,136217523,697,698,698,697,1598
|
|
20240627,100500,135103651,698,699,699,698,61
|
|
20240627,100400,135061072,699,699,699,698,1930
|
|
20240627,100300,133712022,700,696,700,696,6587
|
|
20240627,100200,129116488,696,696,696,696,2
|
|
20240627,100100,129115096,694,694,696,694,220
|
|
20240627,100000,128962270,695,695,695,695,213
|
|
20240627,095900,128814235,696,694,696,694,2412
|
|
20240627,095800,127136781,695,695,695,694,388
|
|
20240627,095700,126867124,695,696,696,695,188
|
|
20240627,095600,126736392,696,696,696,696,46
|
|
20240627,095500,126704376,694,698,698,694,1630
|
|
20240627,095400,125569636,698,690,698,690,13149
|
|
20240627,095300,116438995,690,691,692,690,5574
|
|
20240627,095200,112583732,691,690,691,687,5556
|
|
20240627,095100,108762839,692,691,692,688,5683
|
|
20240627,095000,104843943,691,692,692,691,1753
|
|
20240627,094900,103631618,692,693,693,692,513
|
|
20240627,094800,103276609,693,694,694,693,1303
|
|
20240627,094700,102373627,692,694,694,691,654
|
|
20240627,094600,101921013,694,694,694,692,2401
|
|
20240627,094500,100257519,694,692,694,692,160
|
|
20240627,094400,100146783,694,693,694,691,871
|
|
20240627,094300,99543270,693,692,693,692,2652
|
|
20240627,094200,97707146,692,689,692,687,52
|
|
20240627,094100,97671383,690,690,690,690,1200
|
|
20240627,094000,96843383,686,686,686,686,15
|
|
20240627,093900,96833093,685,688,689,685,14606
|
|
20240627,093800,86813979,688,688,688,688,147
|
|
20240627,093700,86712843,687,687,687,687,2132
|
|
20240627,093600,85248159,687,687,687,687,455
|
|
20240627,093500,84935574,687,687,687,687,4
|
|
20240627,093400,84932826,687,685,687,685,3897
|
|
20240627,093300,82259601,685,685,685,685,631
|
|
20240627,093200,81827366,686,686,687,686,7580
|
|
20240627,093100,76627200,686,686,686,685,23
|
|
20240627,093000,76611442,686,687,687,677,25723
|
|
20240627,092900,59121207,687,687,687,686,211
|
|
20240627,092800,58976268,686,687,687,686,195
|
|
20240627,092700,58842469,687,688,688,687,22
|
|
20240627,092600,58827351,686,686,686,686,935
|
|
20240627,092500,58185941,686,686,686,686,165
|
|
20240627,092400,58072751,686,686,686,686,0
|
|
20240627,092300,58072751,686,687,687,686,130
|
|
20240627,092200,57983541,689,689,689,689,2
|
|
20240627,092100,57982163,686,686,686,680,10503
|
|
20240627,092000,50820176,686,686,687,685,5983
|
|
20240627,091900,46713542,686,690,690,686,528
|
|
20240627,091800,46350975,691,689,691,689,3
|
|
20240627,091700,46348906,689,689,689,689,441
|
|
20240627,091600,46045057,690,691,691,689,185
|
|
20240627,091500,45917588,689,693,693,689,4653
|
|
20240627,091400,42707697,692,694,695,692,988
|
|
20240627,091300,42022226,694,690,694,690,1767
|
|
20240627,091200,40799332,690,690,690,689,426
|
|
20240627,091100,40505751,690,689,690,689,366
|
|
20240627,091000,40253520,689,690,690,686,782
|
|
20240627,090900,39713968,689,688,689,688,8676
|
|
20240627,090800,33738404,686,688,688,686,387
|
|
20240627,090700,33472709,689,679,689,679,8611
|
|
20240627,090600,27609272,677,677,678,677,1795
|
|
20240627,090500,26394047,677,680,680,677,1390
|
|
20240627,090400,25451247,680,677,681,677,1790
|
|
20240627,090300,24235489,683,679,683,675,13236
|
|
20240627,090200,15265640,680,682,684,679,8671
|
|
20240627,090100,9368436,685,685,689,682,4821
|
|
20240627,090000,6066364,689,685,689,685,8856
|