623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192000,175840045,610,610,610,610,7140
|
|
20240627,191900,175840045,610,610,610,610,0
|
|
20240627,191800,175840045,610,610,610,610,0
|
|
20240627,191700,175840045,610,610,610,610,0
|
|
20240627,191600,175840045,610,610,610,610,0
|
|
20240627,191500,175840045,610,610,610,610,0
|
|
20240627,191400,175840045,610,610,610,610,0
|
|
20240627,191300,175840045,610,610,610,610,0
|
|
20240627,191200,175840045,610,610,610,610,0
|
|
20240627,191100,175840045,610,610,610,610,0
|
|
20240627,191000,175840045,610,610,610,610,0
|
|
20240627,190900,175840045,610,610,610,610,0
|
|
20240627,190800,175840045,610,610,610,610,0
|
|
20240627,190700,175840045,610,610,610,610,0
|
|
20240627,190600,175840045,610,610,610,610,0
|
|
20240627,190500,175840045,610,610,610,610,0
|
|
20240627,190400,175840045,610,610,610,610,0
|
|
20240627,190300,175840045,610,610,610,610,0
|
|
20240627,190200,175840045,610,610,610,610,0
|
|
20240627,190100,175840045,610,610,610,610,0
|
|
20240627,190000,175840045,610,610,610,610,0
|
|
20240627,185900,175840045,610,610,610,610,0
|
|
20240627,185800,175840045,610,610,610,610,0
|
|
20240627,185700,175840045,610,610,610,610,0
|
|
20240627,185600,175840045,610,610,610,610,0
|
|
20240627,185500,175840045,610,610,610,610,0
|
|
20240627,185400,175840045,610,610,610,610,0
|
|
20240627,185300,175840045,610,610,610,610,0
|
|
20240627,185200,175840045,610,610,610,610,0
|
|
20240627,185100,175840045,610,610,610,610,0
|
|
20240627,185000,175840045,610,610,610,610,7140
|
|
20240627,184900,175840045,610,610,610,610,0
|
|
20240627,184800,175840045,610,610,610,610,0
|
|
20240627,184700,175840045,610,610,610,610,0
|
|
20240627,184600,175840045,610,610,610,610,0
|
|
20240627,184500,175840045,610,610,610,610,0
|
|
20240627,184400,175840045,610,610,610,610,0
|
|
20240627,184300,175840045,610,610,610,610,0
|
|
20240627,184200,175840045,610,610,610,610,0
|
|
20240627,184100,175840045,610,610,610,610,0
|
|
20240627,184000,175840045,610,610,610,610,0
|
|
20240627,183900,175840045,610,610,610,610,0
|
|
20240627,183800,175840045,610,610,610,610,0
|
|
20240627,183700,175840045,610,610,610,610,0
|
|
20240627,183600,175840045,610,610,610,610,0
|
|
20240627,183500,175840045,610,610,610,610,0
|
|
20240627,183400,175840045,610,610,610,610,0
|
|
20240627,183300,175840045,610,610,610,610,0
|
|
20240627,183200,175840045,610,610,610,610,0
|
|
20240627,183100,175840045,610,610,610,610,0
|
|
20240627,183000,175840045,610,610,610,610,0
|
|
20240627,182900,175840045,610,610,610,610,0
|
|
20240627,182800,175840045,610,610,610,610,0
|
|
20240627,182700,175840045,610,610,610,610,0
|
|
20240627,182600,175840045,610,610,610,610,0
|
|
20240627,182500,175840045,610,610,610,610,0
|
|
20240627,182400,175840045,610,610,610,610,0
|
|
20240627,182300,175840045,610,610,610,610,0
|
|
20240627,182200,175840045,610,610,610,610,0
|
|
20240627,182100,175840045,610,610,610,610,0
|
|
20240627,182000,175840045,610,610,610,610,7140
|
|
20240627,181900,175840045,610,610,610,610,0
|
|
20240627,181800,175840045,610,610,610,610,0
|
|
20240627,181700,175840045,610,610,610,610,0
|
|
20240627,181600,175840045,610,610,610,610,0
|
|
20240627,181500,175840045,610,610,610,610,0
|
|
20240627,181400,175840045,610,610,610,610,0
|
|
20240627,181300,175840045,610,610,610,610,0
|
|
20240627,181200,175840045,610,610,610,610,0
|
|
20240627,181100,175840045,610,610,610,610,0
|
|
20240627,181000,175840045,610,610,610,610,0
|
|
20240627,180900,175840045,610,610,610,610,0
|
|
20240627,180800,175840045,610,610,610,610,0
|
|
20240627,180700,175840045,610,610,610,610,0
|
|
20240627,180600,175840045,610,610,610,610,0
|
|
20240627,180500,175840045,610,610,610,610,0
|
|
20240627,180400,175840045,610,610,610,610,0
|
|
20240627,180300,175840045,610,610,610,610,0
|
|
20240627,180200,175840045,610,610,610,610,0
|
|
20240627,180100,175840045,610,610,610,610,0
|
|
20240627,180000,175840045,610,610,610,610,0
|
|
20240627,175900,175840045,610,610,610,610,0
|
|
20240627,175800,175840045,610,610,610,610,0
|
|
20240627,175700,175840045,610,610,610,610,0
|
|
20240627,175600,175840045,610,610,610,610,0
|
|
20240627,175500,175840045,610,610,610,610,0
|
|
20240627,175400,175840045,610,610,610,610,0
|
|
20240627,175300,175840045,610,610,610,610,0
|
|
20240627,175200,175840045,610,610,610,610,0
|
|
20240627,175100,175840045,610,610,610,610,0
|
|
20240627,175000,175840045,610,610,610,610,7140
|
|
20240627,174900,175840045,610,610,610,610,0
|
|
20240627,174800,175840045,610,610,610,610,0
|
|
20240627,174700,175840045,610,610,610,610,0
|
|
20240627,174600,175840045,610,610,610,610,0
|
|
20240627,174500,175840045,610,610,610,610,0
|
|
20240627,174400,175840045,610,610,610,610,0
|
|
20240627,174300,175840045,610,610,610,610,0
|
|
20240627,174200,175840045,610,610,610,610,0
|
|
20240627,174100,175840045,610,610,610,610,0
|
|
20240627,174000,175840045,610,610,610,610,0
|
|
20240627,173900,175840045,610,610,610,610,0
|
|
20240627,173800,175840045,610,610,610,610,0
|
|
20240627,173700,175840045,610,610,610,610,0
|
|
20240627,173600,175840045,610,610,610,610,0
|
|
20240627,173500,175840045,610,610,610,610,0
|
|
20240627,173400,175840045,610,610,610,610,0
|
|
20240627,173300,175840045,610,610,610,610,0
|
|
20240627,173200,175840045,610,610,610,610,0
|
|
20240627,173100,175840045,610,610,610,610,0
|
|
20240627,173000,175840045,610,610,610,610,0
|
|
20240627,172900,175840045,610,610,610,610,0
|
|
20240627,172800,175840045,610,610,610,610,0
|
|
20240627,172700,175840045,610,610,610,610,0
|
|
20240627,172600,175840045,610,610,610,610,0
|
|
20240627,172500,175840045,610,610,610,610,0
|
|
20240627,172400,175840045,610,610,610,610,0
|
|
20240627,172300,175840045,610,610,610,610,0
|
|
20240627,172200,175840045,610,610,610,610,0
|
|
20240627,172100,175840045,610,610,610,610,0
|
|
20240627,172000,175840045,610,610,610,610,7140
|
|
20240627,171900,175840045,610,610,610,610,0
|
|
20240627,171800,175840045,610,610,610,610,0
|
|
20240627,171700,175840045,610,610,610,610,0
|
|
20240627,171600,175840045,610,610,610,610,0
|
|
20240627,171500,175840045,610,610,610,610,0
|
|
20240627,171400,175840045,610,610,610,610,0
|
|
20240627,171300,175840045,610,610,610,610,0
|
|
20240627,171200,175840045,610,610,610,610,0
|
|
20240627,171100,175840045,610,610,610,610,0
|
|
20240627,171000,175840045,610,610,610,610,0
|
|
20240627,170900,175840045,610,610,610,610,0
|
|
20240627,170800,175840045,610,610,610,610,0
|
|
20240627,170700,175840045,610,610,610,610,0
|
|
20240627,170600,175840045,610,610,610,610,0
|
|
20240627,170500,175840045,610,610,610,610,0
|
|
20240627,170400,175840045,610,610,610,610,0
|
|
20240627,170300,175840045,610,610,610,610,0
|
|
20240627,170200,175840045,610,610,610,610,0
|
|
20240627,170100,175840045,610,610,610,610,0
|
|
20240627,170000,175840045,610,610,610,610,0
|
|
20240627,165900,175840045,610,610,610,610,0
|
|
20240627,165800,175840045,610,610,610,610,0
|
|
20240627,165700,175840045,610,610,610,610,0
|
|
20240627,165600,175840045,610,610,610,610,0
|
|
20240627,165500,175840045,610,610,610,610,0
|
|
20240627,165400,175840045,610,610,610,610,0
|
|
20240627,165300,175840045,610,610,610,610,0
|
|
20240627,165200,175840045,610,610,610,610,0
|
|
20240627,165100,175840045,610,610,610,610,0
|
|
20240627,165000,175840045,610,610,610,610,7140
|
|
20240627,164900,175840045,610,610,610,610,0
|
|
20240627,164800,175840045,610,610,610,610,0
|
|
20240627,164700,175840045,610,610,610,610,0
|
|
20240627,164600,175840045,610,610,610,610,0
|
|
20240627,164500,175840045,610,610,610,610,0
|
|
20240627,164400,175840045,610,610,610,610,0
|
|
20240627,164300,175840045,610,610,610,610,0
|
|
20240627,164200,175840045,610,610,610,610,0
|
|
20240627,164100,175840045,610,610,610,610,0
|
|
20240627,164000,175840045,610,610,610,610,0
|
|
20240627,163900,175840045,610,610,610,610,0
|
|
20240627,163800,175840045,610,610,610,610,0
|
|
20240627,163700,175840045,610,610,610,610,0
|
|
20240627,163600,175840045,610,610,610,610,0
|
|
20240627,163500,175840045,610,610,610,610,0
|
|
20240627,163400,175840045,610,610,610,610,0
|
|
20240627,163300,175840045,610,610,610,610,0
|
|
20240627,163200,175840045,610,610,610,610,0
|
|
20240627,163100,175840045,610,610,610,610,0
|
|
20240627,163000,175840045,610,610,610,610,0
|
|
20240627,162900,175840045,610,610,610,610,0
|
|
20240627,162800,175840045,610,610,610,610,0
|
|
20240627,162700,175840045,610,610,610,610,0
|
|
20240627,162600,175840045,610,610,610,610,0
|
|
20240627,162500,175840045,610,610,610,610,0
|
|
20240627,162400,175840045,610,610,610,610,0
|
|
20240627,162300,175840045,610,610,610,610,0
|
|
20240627,162200,175840045,610,610,610,610,0
|
|
20240627,162100,175840045,610,610,610,610,0
|
|
20240627,162000,175840045,610,610,610,610,7140
|
|
20240627,161900,175840045,610,610,610,610,0
|
|
20240627,161800,175840045,610,610,610,610,0
|
|
20240627,161700,175840045,610,610,610,610,0
|
|
20240627,161600,175840045,610,610,610,610,0
|
|
20240627,161500,175840045,610,610,610,610,0
|
|
20240627,161400,175840045,610,610,610,610,0
|
|
20240627,161300,175840045,610,610,610,610,0
|
|
20240627,161200,175840045,610,610,610,610,0
|
|
20240627,161100,175840045,610,610,610,610,0
|
|
20240627,161000,175840045,610,610,610,610,0
|
|
20240627,160900,175840045,610,610,610,610,0
|
|
20240627,160800,175840045,610,610,610,610,0
|
|
20240627,160700,175840045,610,610,610,610,0
|
|
20240627,160600,175840045,610,610,610,610,0
|
|
20240627,160500,175840045,610,610,610,610,0
|
|
20240627,160400,175840045,610,610,610,610,0
|
|
20240627,160300,175840045,610,610,610,610,0
|
|
20240627,160200,175840045,610,610,610,610,0
|
|
20240627,160100,175840045,610,610,610,610,0
|
|
20240627,160000,175840045,610,610,610,610,0
|
|
20240627,155900,175840045,610,610,610,610,0
|
|
20240627,155800,175840045,610,610,610,610,0
|
|
20240627,155700,175840045,610,610,610,610,0
|
|
20240627,155600,175840045,610,610,610,610,0
|
|
20240627,155500,175840045,610,610,610,610,0
|
|
20240627,155400,175840045,610,610,610,610,0
|
|
20240627,155300,175840045,610,610,610,610,0
|
|
20240627,155200,175840045,610,610,610,610,0
|
|
20240627,155100,175840045,610,610,610,610,0
|
|
20240627,155000,175840045,610,610,610,610,7140
|
|
20240627,154900,175840045,610,610,610,610,0
|
|
20240627,154800,175840045,610,610,610,610,0
|
|
20240627,154700,175840045,610,610,610,610,0
|
|
20240627,154600,175840045,610,610,610,610,0
|
|
20240627,154500,175840045,610,610,610,610,0
|
|
20240627,154400,175840045,610,610,610,610,0
|
|
20240627,154300,175840045,610,610,610,610,0
|
|
20240627,154200,175840045,610,610,610,610,0
|
|
20240627,154100,175840045,610,610,610,610,0
|
|
20240627,154000,175840045,610,610,610,610,0
|
|
20240627,153900,175840045,610,610,610,610,0
|
|
20240627,153800,175840045,610,610,610,610,0
|
|
20240627,153700,175840045,610,610,610,610,0
|
|
20240627,153600,175840045,610,610,610,610,0
|
|
20240627,153500,175840045,610,610,610,610,0
|
|
20240627,153400,175840045,610,610,610,610,0
|
|
20240627,153300,175840045,610,610,610,610,0
|
|
20240627,153200,175840045,610,610,610,610,0
|
|
20240627,153100,175840045,610,610,610,610,0
|
|
20240627,153000,175840045,610,610,610,610,7140
|
|
20240627,152900,171484645,610,610,610,610,0
|
|
20240627,152800,171484645,610,610,610,610,0
|
|
20240627,152700,171484645,610,610,610,610,0
|
|
20240627,152600,171484645,610,610,610,610,0
|
|
20240627,152500,171484645,610,610,610,610,0
|
|
20240627,152400,171484645,610,610,610,610,0
|
|
20240627,152300,171484645,610,610,610,610,0
|
|
20240627,152200,171484645,610,610,610,610,0
|
|
20240627,152100,171484645,610,610,610,610,0
|
|
20240627,152000,171484645,610,610,610,610,0
|
|
20240627,151900,171484645,610,611,611,610,101
|
|
20240627,151800,171422935,611,611,611,611,64
|
|
20240627,151700,171383831,612,612,612,612,0
|
|
20240627,151600,171383831,612,612,612,612,70
|
|
20240627,151500,171340991,612,612,612,612,200
|
|
20240627,151400,171218591,612,612,612,612,60
|
|
20240627,151300,171181871,612,612,612,612,120
|
|
20240627,151200,171108431,612,612,612,612,121
|
|
20240627,151100,171034379,612,612,612,612,231
|
|
20240627,151000,170893007,611,611,611,610,10527
|
|
20240627,150900,164462330,611,611,611,611,0
|
|
20240627,150800,164462330,611,611,611,611,0
|
|
20240627,150700,164462330,611,611,611,611,0
|
|
20240627,150600,164462330,611,611,611,611,0
|
|
20240627,150500,164462330,611,610,611,610,436
|
|
20240627,150400,164195992,610,610,610,610,0
|
|
20240627,150300,164195992,610,610,610,610,0
|
|
20240627,150200,164195992,610,610,610,610,0
|
|
20240627,150100,164195992,610,610,610,610,3411
|
|
20240627,150000,162115282,610,609,610,609,6114
|
|
20240627,145900,158391745,610,610,610,610,1
|
|
20240627,145800,158391135,611,611,611,611,112
|
|
20240627,145700,158322703,611,611,611,611,112
|
|
20240627,145600,158254271,611,611,611,611,112
|
|
20240627,145500,158185839,608,611,611,608,25050
|
|
20240627,145400,142926189,612,612,612,607,5220
|
|
20240627,145300,139756536,611,610,611,610,11119
|
|
20240627,145200,132970459,610,607,610,607,3100
|
|
20240627,145100,131088459,607,608,608,607,6000
|
|
20240627,145000,127443459,610,610,610,610,7000
|
|
20240627,144900,123173459,610,610,610,610,3006
|
|
20240627,144800,121339799,610,610,610,610,5000
|
|
20240627,144700,118289799,610,610,610,610,6900
|
|
20240627,144600,114080799,610,610,610,610,0
|
|
20240627,144500,114080799,610,610,610,610,0
|
|
20240627,144400,114080799,610,610,610,610,2000
|
|
20240627,144300,112860799,610,610,610,610,0
|
|
20240627,144200,112860799,610,610,610,610,60
|
|
20240627,144100,112824199,610,610,610,610,0
|
|
20240627,144000,112824199,610,610,610,610,0
|
|
20240627,143900,112824199,610,610,610,610,0
|
|
20240627,143800,112824199,610,610,610,610,1
|
|
20240627,143700,112823589,610,610,610,610,0
|
|
20240627,143600,112823589,610,610,610,610,5000
|
|
20240627,143500,109773589,610,610,610,610,5100
|
|
20240627,143400,106662589,610,610,610,610,7200
|
|
20240627,143300,102270589,610,610,610,610,5300
|
|
20240627,143200,99037589,610,610,610,610,0
|
|
20240627,143100,99037589,610,610,610,610,0
|
|
20240627,143000,99037589,610,610,610,610,5200
|
|
20240627,142900,95865589,610,610,610,610,8700
|
|
20240627,142800,90558589,610,610,610,610,0
|
|
20240627,142700,90558589,610,610,610,610,0
|
|
20240627,142600,90558589,610,610,610,610,0
|
|
20240627,142500,90558589,610,610,610,610,0
|
|
20240627,142400,90558589,610,610,610,610,1700
|
|
20240627,142300,89521589,610,610,610,610,500
|
|
20240627,142200,89216589,610,610,610,610,2900
|
|
20240627,142100,87447589,610,610,610,610,2600
|
|
20240627,142000,85861589,610,610,610,610,0
|
|
20240627,141900,85861589,610,610,610,610,3000
|
|
20240627,141800,84031589,610,610,610,610,5076
|
|
20240627,141700,80935229,610,610,610,610,0
|
|
20240627,141600,80935229,610,610,610,610,2116
|
|
20240627,141500,79644469,610,610,610,610,4346
|
|
20240627,141400,76993409,611,610,611,610,358
|
|
20240627,141300,76775019,611,611,611,611,0
|
|
20240627,141200,76775019,611,611,611,611,0
|
|
20240627,141100,76775019,611,611,611,611,0
|
|
20240627,141000,76775019,611,608,611,608,2447
|
|
20240627,140900,75282741,608,608,608,608,0
|
|
20240627,140800,75282741,608,603,608,603,3663
|
|
20240627,140700,73067250,603,603,603,603,820
|
|
20240627,140600,72572790,601,601,601,601,10
|
|
20240627,140500,72566780,603,603,603,603,0
|
|
20240627,140400,72566780,603,603,603,603,0
|
|
20240627,140300,72566780,603,601,603,601,1756
|
|
20240627,140200,71511404,601,601,601,600,5833
|
|
20240627,140100,68006021,600,600,600,600,1702
|
|
20240627,140000,66984821,600,600,600,600,600
|
|
20240627,135900,66624821,600,600,600,600,0
|
|
20240627,135800,66624821,600,600,600,600,10
|
|
20240627,135700,66618821,600,600,600,600,10
|
|
20240627,135600,66612821,600,600,600,600,0
|
|
20240627,135500,66612821,600,600,600,600,0
|
|
20240627,135400,66612821,600,600,600,600,100
|
|
20240627,135300,66552821,600,600,600,600,0
|
|
20240627,135200,66552821,600,600,600,600,0
|
|
20240627,135100,66552821,600,600,600,600,0
|
|
20240627,135000,66552821,600,600,600,600,0
|
|
20240627,134900,66552821,600,600,600,600,0
|
|
20240627,134800,66552821,600,600,600,600,100
|
|
20240627,134700,66492821,599,599,599,599,0
|
|
20240627,134600,66492821,599,599,599,599,778
|
|
20240627,134500,66026799,600,600,600,600,0
|
|
20240627,134400,66026799,600,600,600,600,0
|
|
20240627,134300,66026799,600,600,600,600,0
|
|
20240627,134200,66026799,600,600,600,600,0
|
|
20240627,134100,66026799,600,600,600,600,0
|
|
20240627,134000,66026799,600,600,600,600,80
|
|
20240627,133900,65978799,600,600,600,600,0
|
|
20240627,133800,65978799,600,600,600,600,833
|
|
20240627,133700,65478999,601,601,601,601,0
|
|
20240627,133600,65478999,601,601,601,601,0
|
|
20240627,133500,65478999,601,601,601,601,0
|
|
20240627,133400,65478999,601,601,601,601,0
|
|
20240627,133300,65478999,601,601,601,601,0
|
|
20240627,133200,65478999,601,601,601,601,0
|
|
20240627,133100,65478999,601,601,601,601,0
|
|
20240627,133000,65478999,601,601,601,601,0
|
|
20240627,132900,65478999,601,601,601,601,0
|
|
20240627,132800,65478999,601,601,601,601,0
|
|
20240627,132700,65478999,601,601,601,601,0
|
|
20240627,132600,65478999,601,600,601,600,205
|
|
20240627,132500,65355997,600,600,600,600,0
|
|
20240627,132400,65355997,600,600,600,600,2797
|
|
20240627,132300,63677797,601,601,601,601,0
|
|
20240627,132200,63677797,601,601,601,601,0
|
|
20240627,132100,63677797,601,601,601,601,0
|
|
20240627,132000,63677797,601,601,601,601,1001
|
|
20240627,131900,63076196,601,601,601,601,431
|
|
20240627,131800,62817165,601,601,601,601,400
|
|
20240627,131700,62576765,601,601,601,601,101
|
|
20240627,131600,62516064,600,600,600,600,0
|
|
20240627,131500,62516064,600,600,600,600,200
|
|
20240627,131400,62396064,600,600,600,600,0
|
|
20240627,131300,62396064,600,600,600,600,0
|
|
20240627,131200,62396064,600,600,600,600,0
|
|
20240627,131100,62396064,600,600,600,600,0
|
|
20240627,131000,62396064,600,600,600,600,700
|
|
20240627,130900,61976064,600,600,600,600,100
|
|
20240627,130800,61916064,598,598,598,598,0
|
|
20240627,130700,61916064,598,598,598,598,800
|
|
20240627,130600,61437664,598,598,598,598,100
|
|
20240627,130500,61377864,598,598,598,598,100
|
|
20240627,130400,61318064,596,597,597,596,10000
|
|
20240627,130300,55353189,598,598,598,598,0
|
|
20240627,130200,55353189,598,598,598,598,0
|
|
20240627,130100,55353189,598,598,598,598,1998
|
|
20240627,130000,54158385,601,601,601,601,0
|
|
20240627,125900,54158385,601,601,601,601,0
|
|
20240627,125800,54158385,601,601,601,601,0
|
|
20240627,125700,54158385,601,601,601,601,0
|
|
20240627,125600,54158385,601,601,601,601,0
|
|
20240627,125500,54158385,601,601,601,601,0
|
|
20240627,125400,54158385,601,601,601,601,0
|
|
20240627,125300,54158385,601,601,601,601,0
|
|
20240627,125200,54158385,601,601,601,601,0
|
|
20240627,125100,54158385,601,601,601,601,0
|
|
20240627,125000,54158385,601,601,601,601,0
|
|
20240627,124900,54158385,601,601,601,601,0
|
|
20240627,124800,54158385,601,601,601,601,0
|
|
20240627,124700,54158385,601,601,601,601,0
|
|
20240627,124600,54158385,601,601,601,601,0
|
|
20240627,124500,54158385,601,601,601,601,100
|
|
20240627,124400,54098285,599,599,599,599,0
|
|
20240627,124300,54098285,599,599,599,599,0
|
|
20240627,124200,54098285,599,600,600,599,9781
|
|
20240627,124100,48239465,599,599,599,599,0
|
|
20240627,124000,48239465,599,600,600,599,22
|
|
20240627,123900,48226268,601,601,601,601,1
|
|
20240627,123800,48225667,600,600,600,600,0
|
|
20240627,123700,48225667,600,600,600,600,0
|
|
20240627,123600,48225667,600,600,600,600,2517
|
|
20240627,123500,46715467,599,599,599,599,0
|
|
20240627,123400,46715467,599,599,599,599,0
|
|
20240627,123300,46715467,599,599,599,599,0
|
|
20240627,123200,46715467,599,599,599,599,0
|
|
20240627,123100,46715467,599,599,599,599,0
|
|
20240627,123000,46715467,599,599,599,599,0
|
|
20240627,122900,46715467,599,599,599,599,0
|
|
20240627,122800,46715467,599,599,599,599,0
|
|
20240627,122700,46715467,599,599,599,599,0
|
|
20240627,122600,46715467,599,599,599,599,0
|
|
20240627,122500,46715467,599,599,599,599,0
|
|
20240627,122400,46715467,599,599,599,599,0
|
|
20240627,122300,46715467,599,599,599,599,0
|
|
20240627,122200,46715467,599,599,599,599,950
|
|
20240627,122100,46146417,600,599,600,599,480
|
|
20240627,122000,45858817,599,599,599,599,0
|
|
20240627,121900,45858817,599,599,599,599,34
|
|
20240627,121800,45838451,599,599,599,599,0
|
|
20240627,121700,45838451,599,599,599,599,0
|
|
20240627,121600,45838451,599,599,599,599,0
|
|
20240627,121500,45838451,599,599,599,599,0
|
|
20240627,121400,45838451,599,599,599,599,0
|
|
20240627,121300,45838451,599,599,599,599,0
|
|
20240627,121200,45838451,599,599,599,599,0
|
|
20240627,121100,45838451,599,599,599,599,0
|
|
20240627,121000,45838451,599,599,599,599,0
|
|
20240627,120900,45838451,599,599,599,599,0
|
|
20240627,120800,45838451,599,599,599,599,0
|
|
20240627,120700,45838451,599,599,599,599,0
|
|
20240627,120600,45838451,599,599,599,599,0
|
|
20240627,120500,45838451,599,599,599,599,0
|
|
20240627,120400,45838451,599,599,599,599,0
|
|
20240627,120300,45838451,599,599,599,599,0
|
|
20240627,120200,45838451,599,599,599,599,0
|
|
20240627,120100,45838451,599,599,599,599,0
|
|
20240627,120000,45838451,599,599,599,599,0
|
|
20240627,115900,45838451,599,599,599,599,0
|
|
20240627,115800,45838451,599,599,599,599,0
|
|
20240627,115700,45838451,599,599,599,599,0
|
|
20240627,115600,45838451,599,599,599,599,0
|
|
20240627,115500,45838451,599,599,599,599,0
|
|
20240627,115400,45838451,599,599,599,599,0
|
|
20240627,115300,45838451,599,599,599,599,0
|
|
20240627,115200,45838451,599,599,599,599,0
|
|
20240627,115100,45838451,599,599,599,599,0
|
|
20240627,115000,45838451,599,599,599,599,1
|
|
20240627,114900,45837852,600,600,600,600,0
|
|
20240627,114800,45837852,600,600,600,600,0
|
|
20240627,114700,45837852,600,600,600,600,0
|
|
20240627,114600,45837852,600,600,600,600,0
|
|
20240627,114500,45837852,600,600,600,600,0
|
|
20240627,114400,45837852,600,600,600,600,0
|
|
20240627,114300,45837852,600,600,600,600,0
|
|
20240627,114200,45837852,600,600,600,600,0
|
|
20240627,114100,45837852,600,600,600,600,1
|
|
20240627,114000,45837252,599,599,599,599,0
|
|
20240627,113900,45837252,599,599,599,599,0
|
|
20240627,113800,45837252,599,599,599,599,0
|
|
20240627,113700,45837252,599,599,599,599,0
|
|
20240627,113600,45837252,599,599,599,599,0
|
|
20240627,113500,45837252,599,599,599,599,0
|
|
20240627,113400,45837252,599,599,599,599,0
|
|
20240627,113300,45837252,599,599,599,599,0
|
|
20240627,113200,45837252,599,599,599,599,40
|
|
20240627,113100,45813292,600,600,600,600,10
|
|
20240627,113000,45807292,599,599,599,599,0
|
|
20240627,112900,45807292,599,599,599,599,0
|
|
20240627,112800,45807292,599,599,599,599,0
|
|
20240627,112700,45807292,599,599,599,599,0
|
|
20240627,112600,45807292,599,599,599,599,0
|
|
20240627,112500,45807292,599,599,599,599,0
|
|
20240627,112400,45807292,599,599,599,599,0
|
|
20240627,112300,45807292,599,599,599,599,498
|
|
20240627,112200,45508990,600,600,600,600,0
|
|
20240627,112100,45508990,600,600,600,600,0
|
|
20240627,112000,45508990,600,600,600,600,0
|
|
20240627,111900,45508990,600,600,600,600,0
|
|
20240627,111800,45508990,600,600,600,600,0
|
|
20240627,111700,45508990,600,600,600,600,0
|
|
20240627,111600,45508990,600,600,600,600,0
|
|
20240627,111500,45508990,600,600,600,600,0
|
|
20240627,111400,45508990,600,600,600,600,0
|
|
20240627,111300,45508990,600,600,600,600,0
|
|
20240627,111200,45508990,600,600,600,600,0
|
|
20240627,111100,45508990,600,600,600,600,0
|
|
20240627,111000,45508990,600,600,600,600,0
|
|
20240627,110900,45508990,600,600,600,600,0
|
|
20240627,110800,45508990,600,600,600,600,1
|
|
20240627,110700,45508390,600,600,600,600,0
|
|
20240627,110600,45508390,600,600,600,600,0
|
|
20240627,110500,45508390,600,600,600,600,0
|
|
20240627,110400,45508390,600,600,600,600,0
|
|
20240627,110300,45508390,600,600,600,600,0
|
|
20240627,110200,45508390,600,600,600,600,0
|
|
20240627,110100,45508390,600,600,600,600,0
|
|
20240627,110000,45508390,600,600,600,600,0
|
|
20240627,105900,45508390,600,600,600,600,0
|
|
20240627,105800,45508390,600,600,600,600,0
|
|
20240627,105700,45508390,600,600,600,600,0
|
|
20240627,105600,45508390,600,600,600,600,0
|
|
20240627,105500,45508390,600,600,600,600,0
|
|
20240627,105400,45508390,600,600,600,600,0
|
|
20240627,105300,45508390,600,600,600,600,0
|
|
20240627,105200,45508390,600,600,600,600,0
|
|
20240627,105100,45508390,600,600,600,600,30
|
|
20240627,105000,45490390,600,600,600,600,0
|
|
20240627,104900,45490390,600,600,600,600,0
|
|
20240627,104800,45490390,600,600,600,600,0
|
|
20240627,104700,45490390,600,600,600,600,0
|
|
20240627,104600,45490390,600,600,600,600,0
|
|
20240627,104500,45490390,600,600,600,600,0
|
|
20240627,104400,45490390,600,600,600,599,502
|
|
20240627,104300,45189690,600,600,600,600,81
|
|
20240627,104200,45141090,600,600,600,600,481
|
|
20240627,104100,44852490,600,600,600,600,0
|
|
20240627,104000,44852490,600,600,600,600,0
|
|
20240627,103900,44852490,600,600,600,600,0
|
|
20240627,103800,44852490,600,600,600,600,0
|
|
20240627,103700,44852490,600,600,600,600,480
|
|
20240627,103600,44564490,600,600,600,600,1916
|
|
20240627,103500,43414890,600,600,600,600,0
|
|
20240627,103400,43414890,600,600,600,600,100
|
|
20240627,103300,43354890,600,600,600,600,0
|
|
20240627,103200,43354890,600,600,600,600,0
|
|
20240627,103100,43354890,600,600,600,600,2101
|
|
20240627,103000,42094290,601,601,601,601,1290
|
|
20240627,102900,41319000,602,602,602,602,0
|
|
20240627,102800,41319000,602,602,602,602,0
|
|
20240627,102700,41319000,602,602,602,602,0
|
|
20240627,102600,41319000,602,602,602,602,0
|
|
20240627,102500,41319000,602,602,602,602,0
|
|
20240627,102400,41319000,602,602,602,602,0
|
|
20240627,102300,41319000,602,602,602,602,0
|
|
20240627,102200,41319000,602,602,602,602,0
|
|
20240627,102100,41319000,602,602,602,602,0
|
|
20240627,102000,41319000,602,602,602,602,0
|
|
20240627,101900,41319000,602,602,602,602,0
|
|
20240627,101800,41319000,602,602,602,602,0
|
|
20240627,101700,41319000,602,602,602,602,0
|
|
20240627,101600,41319000,602,602,602,602,0
|
|
20240627,101500,41319000,602,602,602,602,0
|
|
20240627,101400,41319000,602,602,602,602,0
|
|
20240627,101300,41319000,602,602,602,602,0
|
|
20240627,101200,41319000,602,602,602,602,1
|
|
20240627,101100,41318398,602,602,602,602,0
|
|
20240627,101000,41318398,602,602,602,602,0
|
|
20240627,100900,41318398,602,602,602,602,100
|
|
20240627,100800,41258198,601,601,601,601,1900
|
|
20240627,100700,40116298,601,601,601,601,0
|
|
20240627,100600,40116298,601,601,601,601,1524
|
|
20240627,100500,39200374,601,601,601,601,0
|
|
20240627,100400,39200374,601,601,601,601,1280
|
|
20240627,100300,38431094,603,602,603,602,86
|
|
20240627,100200,38379312,600,605,605,595,25511
|
|
20240627,100100,23169002,605,600,605,600,502
|
|
20240627,100000,22867792,604,604,604,604,0
|
|
20240627,095900,22867792,604,604,604,604,2000
|
|
20240627,095800,21659792,605,605,605,605,0
|
|
20240627,095700,21659792,605,605,605,605,0
|
|
20240627,095600,21659792,605,605,605,605,0
|
|
20240627,095500,21659792,605,605,605,605,0
|
|
20240627,095400,21659792,605,605,605,605,0
|
|
20240627,095300,21659792,605,605,605,605,0
|
|
20240627,095200,21659792,605,605,605,605,200
|
|
20240627,095100,21538792,600,600,600,600,0
|
|
20240627,095000,21538792,600,602,602,600,10000
|
|
20240627,094900,15528722,605,605,605,605,0
|
|
20240627,094800,15528722,605,605,605,605,0
|
|
20240627,094700,15528722,605,605,605,605,0
|
|
20240627,094600,15528722,605,605,605,605,0
|
|
20240627,094500,15528722,605,605,605,605,0
|
|
20240627,094400,15528722,605,605,605,605,0
|
|
20240627,094300,15528722,605,605,605,605,0
|
|
20240627,094200,15528722,605,605,605,605,0
|
|
20240627,094100,15528722,605,605,605,605,0
|
|
20240627,094000,15528722,605,605,605,605,0
|
|
20240627,093900,15528722,605,605,605,605,0
|
|
20240627,093800,15528722,605,605,605,605,0
|
|
20240627,093700,15528722,605,605,605,605,20
|
|
20240627,093600,15516622,601,603,603,601,10000
|
|
20240627,093500,9506352,605,605,605,605,0
|
|
20240627,093400,9506352,605,605,605,605,0
|
|
20240627,093300,9506352,605,605,605,605,0
|
|
20240627,093200,9506352,605,605,605,605,100
|
|
20240627,093100,9445852,604,604,604,604,500
|
|
20240627,093000,9143852,603,602,603,602,830
|
|
20240627,092900,8643862,601,601,601,601,707
|
|
20240627,092800,8218955,601,601,601,601,0
|
|
20240627,092700,8218955,601,601,601,601,20
|
|
20240627,092600,8206935,601,600,601,600,136
|
|
20240627,092500,8125323,599,599,599,599,90
|
|
20240627,092400,8071413,598,598,598,598,0
|
|
20240627,092300,8071413,598,598,598,598,0
|
|
20240627,092200,8071413,598,598,598,598,43
|
|
20240627,092100,8045699,598,601,601,598,3957
|
|
20240627,092000,5673836,604,604,604,604,500
|
|
20240627,091900,5371836,600,600,600,600,0
|
|
20240627,091800,5371836,600,602,602,600,3000
|
|
20240627,091700,3571386,608,608,608,608,0
|
|
20240627,091600,3571386,608,608,608,608,0
|
|
20240627,091500,3571386,608,608,608,608,0
|
|
20240627,091400,3571386,608,608,608,608,100
|
|
20240627,091300,3510586,608,608,608,608,30
|
|
20240627,091200,3492346,603,603,603,603,648
|
|
20240627,091100,3101602,603,603,603,603,0
|
|
20240627,091000,3101602,603,603,603,603,59
|
|
20240627,090900,3066025,603,603,603,603,1293
|
|
20240627,090800,2286346,603,603,603,603,0
|
|
20240627,090700,2286346,603,603,603,603,0
|
|
20240627,090600,2286346,603,603,603,603,0
|
|
20240627,090500,2286346,603,603,603,603,500
|
|
20240627,090400,1984846,603,603,603,603,1304
|
|
20240627,090300,1198534,603,603,603,603,940
|
|
20240627,090200,631714,603,608,608,603,133
|
|
20240627,090100,551380,608,608,608,608,10
|
|
20240627,090000,545300,607,605,607,605,900
|