704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,204100,48287473,530,530,530,530,472
|
|
20240627,204000,48287473,530,530,530,530,0
|
|
20240627,203900,48287473,530,530,530,530,0
|
|
20240627,203800,48287473,530,530,530,530,0
|
|
20240627,203700,48287473,530,530,530,530,0
|
|
20240627,203600,48287473,530,530,530,530,0
|
|
20240627,203500,48287473,530,530,530,530,0
|
|
20240627,203400,48287473,530,530,530,530,0
|
|
20240627,203300,48287473,530,530,530,530,0
|
|
20240627,203200,48287473,530,530,530,530,0
|
|
20240627,203100,48287473,530,530,530,530,0
|
|
20240627,203000,48287473,530,530,530,530,0
|
|
20240627,202900,48287473,530,530,530,530,0
|
|
20240627,202800,48287473,530,530,530,530,0
|
|
20240627,202700,48287473,530,530,530,530,0
|
|
20240627,202600,48287473,530,530,530,530,0
|
|
20240627,202500,48287473,530,530,530,530,0
|
|
20240627,202400,48287473,530,530,530,530,0
|
|
20240627,202300,48287473,530,530,530,530,0
|
|
20240627,202200,48287473,530,530,530,530,0
|
|
20240627,202100,48287473,530,530,530,530,0
|
|
20240627,202000,48287473,530,530,530,530,0
|
|
20240627,201900,48287473,530,530,530,530,0
|
|
20240627,201800,48287473,530,530,530,530,0
|
|
20240627,201700,48287473,530,530,530,530,0
|
|
20240627,201600,48287473,530,530,530,530,0
|
|
20240627,201500,48287473,530,530,530,530,0
|
|
20240627,201400,48287473,530,530,530,530,0
|
|
20240627,201300,48287473,530,530,530,530,0
|
|
20240627,201200,48287473,530,530,530,530,0
|
|
20240627,201100,48287473,530,530,530,530,472
|
|
20240627,201000,48287473,530,530,530,530,0
|
|
20240627,200900,48287473,530,530,530,530,0
|
|
20240627,200800,48287473,530,530,530,530,0
|
|
20240627,200700,48287473,530,530,530,530,0
|
|
20240627,200600,48287473,530,530,530,530,0
|
|
20240627,200500,48287473,530,530,530,530,0
|
|
20240627,200400,48287473,530,530,530,530,0
|
|
20240627,200300,48287473,530,530,530,530,0
|
|
20240627,200200,48287473,530,530,530,530,0
|
|
20240627,200100,48287473,530,530,530,530,0
|
|
20240627,200000,48287473,530,530,530,530,0
|
|
20240627,195900,48287473,530,530,530,530,0
|
|
20240627,195800,48287473,530,530,530,530,0
|
|
20240627,195700,48287473,530,530,530,530,0
|
|
20240627,195600,48287473,530,530,530,530,0
|
|
20240627,195500,48287473,530,530,530,530,0
|
|
20240627,195400,48287473,530,530,530,530,0
|
|
20240627,195300,48287473,530,530,530,530,0
|
|
20240627,195200,48287473,530,530,530,530,0
|
|
20240627,195100,48287473,530,530,530,530,0
|
|
20240627,195000,48287473,530,530,530,530,0
|
|
20240627,194900,48287473,530,530,530,530,0
|
|
20240627,194800,48287473,530,530,530,530,0
|
|
20240627,194700,48287473,530,530,530,530,0
|
|
20240627,194600,48287473,530,530,530,530,0
|
|
20240627,194500,48287473,530,530,530,530,0
|
|
20240627,194400,48287473,530,530,530,530,0
|
|
20240627,194300,48287473,530,530,530,530,0
|
|
20240627,194200,48287473,530,530,530,530,0
|
|
20240627,194100,48287473,530,530,530,530,472
|
|
20240627,194000,48287473,530,530,530,530,0
|
|
20240627,193900,48287473,530,530,530,530,0
|
|
20240627,193800,48287473,530,530,530,530,0
|
|
20240627,193700,48287473,530,530,530,530,0
|
|
20240627,193600,48287473,530,530,530,530,0
|
|
20240627,193500,48287473,530,530,530,530,0
|
|
20240627,193400,48287473,530,530,530,530,0
|
|
20240627,193300,48287473,530,530,530,530,0
|
|
20240627,193200,48287473,530,530,530,530,0
|
|
20240627,193100,48287473,530,530,530,530,0
|
|
20240627,193000,48287473,530,530,530,530,0
|
|
20240627,192900,48287473,530,530,530,530,0
|
|
20240627,192800,48287473,530,530,530,530,0
|
|
20240627,192700,48287473,530,530,530,530,0
|
|
20240627,192600,48287473,530,530,530,530,0
|
|
20240627,192500,48287473,530,530,530,530,0
|
|
20240627,192400,48287473,530,530,530,530,0
|
|
20240627,192300,48287473,530,530,530,530,0
|
|
20240627,192200,48287473,530,530,530,530,0
|
|
20240627,192100,48287473,530,530,530,530,0
|
|
20240627,192000,48287473,530,530,530,530,0
|
|
20240627,191900,48287473,530,530,530,530,0
|
|
20240627,191800,48287473,530,530,530,530,0
|
|
20240627,191700,48287473,530,530,530,530,0
|
|
20240627,191600,48287473,530,530,530,530,0
|
|
20240627,191500,48287473,530,530,530,530,0
|
|
20240627,191400,48287473,530,530,530,530,0
|
|
20240627,191300,48287473,530,530,530,530,0
|
|
20240627,191200,48287473,530,530,530,530,0
|
|
20240627,191100,48287473,530,530,530,530,472
|
|
20240627,191000,48287473,530,530,530,530,0
|
|
20240627,190900,48287473,530,530,530,530,0
|
|
20240627,190800,48287473,530,530,530,530,0
|
|
20240627,190700,48287473,530,530,530,530,0
|
|
20240627,190600,48287473,530,530,530,530,0
|
|
20240627,190500,48287473,530,530,530,530,0
|
|
20240627,190400,48287473,530,530,530,530,0
|
|
20240627,190300,48287473,530,530,530,530,0
|
|
20240627,190200,48287473,530,530,530,530,0
|
|
20240627,190100,48287473,530,530,530,530,0
|
|
20240627,190000,48287473,530,530,530,530,0
|
|
20240627,185900,48287473,530,530,530,530,0
|
|
20240627,185800,48287473,530,530,530,530,0
|
|
20240627,185700,48287473,530,530,530,530,0
|
|
20240627,185600,48287473,530,530,530,530,0
|
|
20240627,185500,48287473,530,530,530,530,0
|
|
20240627,185400,48287473,530,530,530,530,0
|
|
20240627,185300,48287473,530,530,530,530,0
|
|
20240627,185200,48287473,530,530,530,530,0
|
|
20240627,185100,48287473,530,530,530,530,0
|
|
20240627,185000,48287473,530,530,530,530,0
|
|
20240627,184900,48287473,530,530,530,530,0
|
|
20240627,184800,48287473,530,530,530,530,0
|
|
20240627,184700,48287473,530,530,530,530,0
|
|
20240627,184600,48287473,530,530,530,530,0
|
|
20240627,184500,48287473,530,530,530,530,0
|
|
20240627,184400,48287473,530,530,530,530,0
|
|
20240627,184300,48287473,530,530,530,530,0
|
|
20240627,184200,48287473,530,530,530,530,0
|
|
20240627,184100,48287473,530,530,530,530,472
|
|
20240627,184000,48287473,530,530,530,530,0
|
|
20240627,183900,48287473,530,530,530,530,0
|
|
20240627,183800,48287473,530,530,530,530,0
|
|
20240627,183700,48287473,530,530,530,530,0
|
|
20240627,183600,48287473,530,530,530,530,0
|
|
20240627,183500,48287473,530,530,530,530,0
|
|
20240627,183400,48287473,530,530,530,530,0
|
|
20240627,183300,48287473,530,530,530,530,0
|
|
20240627,183200,48287473,530,530,530,530,0
|
|
20240627,183100,48287473,530,530,530,530,0
|
|
20240627,183000,48287473,530,530,530,530,0
|
|
20240627,182900,48287473,530,530,530,530,0
|
|
20240627,182800,48287473,530,530,530,530,0
|
|
20240627,182700,48287473,530,530,530,530,0
|
|
20240627,182600,48287473,530,530,530,530,0
|
|
20240627,182500,48287473,530,530,530,530,0
|
|
20240627,182400,48287473,530,530,530,530,0
|
|
20240627,182300,48287473,530,530,530,530,0
|
|
20240627,182200,48287473,530,530,530,530,0
|
|
20240627,182100,48287473,530,530,530,530,0
|
|
20240627,182000,48287473,530,530,530,530,0
|
|
20240627,181900,48287473,530,530,530,530,0
|
|
20240627,181800,48287473,530,530,530,530,0
|
|
20240627,181700,48287473,530,530,530,530,0
|
|
20240627,181600,48287473,530,530,530,530,0
|
|
20240627,181500,48287473,530,530,530,530,0
|
|
20240627,181400,48287473,530,530,530,530,0
|
|
20240627,181300,48287473,530,530,530,530,0
|
|
20240627,181200,48287473,530,530,530,530,0
|
|
20240627,181100,48287473,530,530,530,530,472
|
|
20240627,181000,48287473,530,530,530,530,0
|
|
20240627,180900,48287473,530,530,530,530,0
|
|
20240627,180800,48287473,530,530,530,530,0
|
|
20240627,180700,48287473,530,530,530,530,0
|
|
20240627,180600,48287473,530,530,530,530,0
|
|
20240627,180500,48287473,530,530,530,530,0
|
|
20240627,180400,48287473,530,530,530,530,0
|
|
20240627,180300,48287473,530,530,530,530,0
|
|
20240627,180200,48287473,530,530,530,530,0
|
|
20240627,180100,48287473,530,530,530,530,0
|
|
20240627,180000,48287473,530,530,530,530,0
|
|
20240627,175900,48287473,530,530,530,530,0
|
|
20240627,175800,48287473,530,530,530,530,0
|
|
20240627,175700,48287473,530,530,530,530,0
|
|
20240627,175600,48287473,530,530,530,530,0
|
|
20240627,175500,48287473,530,530,530,530,0
|
|
20240627,175400,48287473,530,530,530,530,0
|
|
20240627,175300,48287473,530,530,530,530,0
|
|
20240627,175200,48287473,530,530,530,530,0
|
|
20240627,175100,48287473,530,530,530,530,0
|
|
20240627,175000,48287473,530,530,530,530,0
|
|
20240627,174900,48287473,530,530,530,530,0
|
|
20240627,174800,48287473,530,530,530,530,0
|
|
20240627,174700,48287473,530,530,530,530,0
|
|
20240627,174600,48287473,530,530,530,530,0
|
|
20240627,174500,48287473,530,530,530,530,0
|
|
20240627,174400,48287473,530,530,530,530,0
|
|
20240627,174300,48287473,530,530,530,530,0
|
|
20240627,174200,48287473,530,530,530,530,0
|
|
20240627,174100,48287473,530,530,530,530,472
|
|
20240627,174000,48287473,530,530,530,530,0
|
|
20240627,173900,48287473,530,530,530,530,0
|
|
20240627,173800,48287473,530,530,530,530,0
|
|
20240627,173700,48287473,530,530,530,530,0
|
|
20240627,173600,48287473,530,530,530,530,0
|
|
20240627,173500,48287473,530,530,530,530,0
|
|
20240627,173400,48287473,530,530,530,530,0
|
|
20240627,173300,48287473,530,530,530,530,0
|
|
20240627,173200,48287473,530,530,530,530,0
|
|
20240627,173100,48287473,530,530,530,530,0
|
|
20240627,173000,48287473,530,530,530,530,0
|
|
20240627,172900,48287473,530,530,530,530,0
|
|
20240627,172800,48287473,530,530,530,530,0
|
|
20240627,172700,48287473,530,530,530,530,0
|
|
20240627,172600,48287473,530,530,530,530,0
|
|
20240627,172500,48287473,530,530,530,530,0
|
|
20240627,172400,48287473,530,530,530,530,0
|
|
20240627,172300,48287473,530,530,530,530,0
|
|
20240627,172200,48287473,530,530,530,530,0
|
|
20240627,172100,48287473,530,530,530,530,0
|
|
20240627,172000,48287473,530,530,530,530,0
|
|
20240627,171900,48287473,530,530,530,530,0
|
|
20240627,171800,48287473,530,530,530,530,0
|
|
20240627,171700,48287473,530,530,530,530,0
|
|
20240627,171600,48287473,530,530,530,530,0
|
|
20240627,171500,48287473,530,530,530,530,0
|
|
20240627,171400,48287473,530,530,530,530,0
|
|
20240627,171300,48287473,530,530,530,530,0
|
|
20240627,171200,48287473,530,530,530,530,0
|
|
20240627,171100,48287473,530,530,530,530,472
|
|
20240627,171000,48287473,530,530,530,530,0
|
|
20240627,170900,48287473,530,530,530,530,0
|
|
20240627,170800,48287473,530,530,530,530,0
|
|
20240627,170700,48287473,530,530,530,530,0
|
|
20240627,170600,48287473,530,530,530,530,0
|
|
20240627,170500,48287473,530,530,530,530,0
|
|
20240627,170400,48287473,530,530,530,530,0
|
|
20240627,170300,48287473,530,530,530,530,0
|
|
20240627,170200,48287473,530,530,530,530,0
|
|
20240627,170100,48287473,530,530,530,530,0
|
|
20240627,170000,48287473,530,530,530,530,0
|
|
20240627,165900,48287473,530,530,530,530,0
|
|
20240627,165800,48287473,530,530,530,530,0
|
|
20240627,165700,48287473,530,530,530,530,0
|
|
20240627,165600,48287473,530,530,530,530,0
|
|
20240627,165500,48287473,530,530,530,530,0
|
|
20240627,165400,48287473,530,530,530,530,0
|
|
20240627,165300,48287473,530,530,530,530,0
|
|
20240627,165200,48287473,530,530,530,530,0
|
|
20240627,165100,48287473,530,530,530,530,0
|
|
20240627,165000,48287473,530,530,530,530,0
|
|
20240627,164900,48287473,530,530,530,530,0
|
|
20240627,164800,48287473,530,530,530,530,0
|
|
20240627,164700,48287473,530,530,530,530,0
|
|
20240627,164600,48287473,530,530,530,530,0
|
|
20240627,164500,48287473,530,530,530,530,0
|
|
20240627,164400,48287473,530,530,530,530,0
|
|
20240627,164300,48287473,530,530,530,530,0
|
|
20240627,164200,48287473,530,530,530,530,0
|
|
20240627,164100,48287473,530,530,530,530,472
|
|
20240627,164000,48287473,530,530,530,530,0
|
|
20240627,163900,48287473,530,530,530,530,0
|
|
20240627,163800,48287473,530,530,530,530,0
|
|
20240627,163700,48287473,530,530,530,530,0
|
|
20240627,163600,48287473,530,530,530,530,0
|
|
20240627,163500,48287473,530,530,530,530,0
|
|
20240627,163400,48287473,530,530,530,530,0
|
|
20240627,163300,48287473,530,530,530,530,0
|
|
20240627,163200,48287473,530,530,530,530,0
|
|
20240627,163100,48287473,530,530,530,530,0
|
|
20240627,163000,48287473,530,530,530,530,0
|
|
20240627,162900,48287473,530,530,530,530,0
|
|
20240627,162800,48287473,530,530,530,530,0
|
|
20240627,162700,48287473,530,530,530,530,0
|
|
20240627,162600,48287473,530,530,530,530,0
|
|
20240627,162500,48287473,530,530,530,530,0
|
|
20240627,162400,48287473,530,530,530,530,0
|
|
20240627,162300,48287473,530,530,530,530,0
|
|
20240627,162200,48287473,530,530,530,530,0
|
|
20240627,162100,48287473,530,530,530,530,0
|
|
20240627,162000,48287473,530,530,530,530,0
|
|
20240627,161900,48287473,530,530,530,530,0
|
|
20240627,161800,48287473,530,530,530,530,0
|
|
20240627,161700,48287473,530,530,530,530,0
|
|
20240627,161600,48287473,530,530,530,530,0
|
|
20240627,161500,48287473,530,530,530,530,0
|
|
20240627,161400,48287473,530,530,530,530,0
|
|
20240627,161300,48287473,530,530,530,530,0
|
|
20240627,161200,48287473,530,530,530,530,0
|
|
20240627,161100,48287473,530,530,530,530,472
|
|
20240627,161000,48287473,530,530,530,530,0
|
|
20240627,160900,48287473,530,530,530,530,0
|
|
20240627,160800,48287473,530,530,530,530,0
|
|
20240627,160700,48287473,530,530,530,530,0
|
|
20240627,160600,48287473,530,530,530,530,0
|
|
20240627,160500,48287473,530,530,530,530,0
|
|
20240627,160400,48287473,530,530,530,530,0
|
|
20240627,160300,48287473,530,530,530,530,0
|
|
20240627,160200,48287473,530,530,530,530,0
|
|
20240627,160100,48287473,530,530,530,530,0
|
|
20240627,160000,48287473,530,530,530,530,0
|
|
20240627,155900,48287473,530,530,530,530,0
|
|
20240627,155800,48287473,530,530,530,530,0
|
|
20240627,155700,48287473,530,530,530,530,0
|
|
20240627,155600,48287473,530,530,530,530,0
|
|
20240627,155500,48287473,530,530,530,530,0
|
|
20240627,155400,48287473,530,530,530,530,0
|
|
20240627,155300,48287473,530,530,530,530,0
|
|
20240627,155200,48287473,530,530,530,530,0
|
|
20240627,155100,48287473,530,530,530,530,0
|
|
20240627,155000,48287473,530,530,530,530,0
|
|
20240627,154900,48287473,530,530,530,530,0
|
|
20240627,154800,48287473,530,530,530,530,0
|
|
20240627,154700,48287473,530,530,530,530,0
|
|
20240627,154600,48287473,530,530,530,530,0
|
|
20240627,154500,48287473,530,530,530,530,0
|
|
20240627,154400,48287473,530,530,530,530,0
|
|
20240627,154300,48287473,530,530,530,530,0
|
|
20240627,154200,48287473,530,530,530,530,0
|
|
20240627,154100,48287473,530,530,530,530,472
|
|
20240627,154000,48287473,530,530,530,530,0
|
|
20240627,153900,48287473,530,530,530,530,0
|
|
20240627,153800,48287473,530,530,530,530,0
|
|
20240627,153700,48287473,530,530,530,530,0
|
|
20240627,153600,48287473,530,530,530,530,0
|
|
20240627,153500,48287473,530,530,530,530,0
|
|
20240627,153400,48287473,530,530,530,530,0
|
|
20240627,153300,48287473,530,530,530,530,0
|
|
20240627,153200,48287473,530,530,530,530,0
|
|
20240627,153100,48287473,530,530,530,530,0
|
|
20240627,153000,48287473,530,530,530,530,472
|
|
20240627,152900,48037313,528,528,528,528,0
|
|
20240627,152800,48037313,528,528,528,528,0
|
|
20240627,152700,48037313,528,528,528,528,0
|
|
20240627,152600,48037313,528,528,528,528,0
|
|
20240627,152500,48037313,528,528,528,528,0
|
|
20240627,152400,48037313,528,528,528,528,0
|
|
20240627,152300,48037313,528,528,528,528,0
|
|
20240627,152200,48037313,528,528,528,528,0
|
|
20240627,152100,48037313,528,528,528,528,0
|
|
20240627,152000,48037313,528,528,528,528,0
|
|
20240627,151900,48037313,528,528,528,528,2
|
|
20240627,151800,48036257,528,528,528,528,6826
|
|
20240627,151700,44432129,528,528,528,528,2527
|
|
20240627,151600,43097873,528,528,528,528,59
|
|
20240627,151500,43066721,528,528,528,528,2040
|
|
20240627,151400,41989601,528,528,528,528,0
|
|
20240627,151300,41989601,528,528,528,528,300
|
|
20240627,151200,41831201,528,528,528,528,2000
|
|
20240627,151100,40775201,528,528,528,528,0
|
|
20240627,151000,40775201,528,528,528,528,0
|
|
20240627,150900,40775201,528,528,528,528,1
|
|
20240627,150800,40774673,528,528,528,528,20
|
|
20240627,150700,40764113,528,528,528,528,1
|
|
20240627,150600,40763585,527,527,527,527,0
|
|
20240627,150500,40763585,527,527,527,527,0
|
|
20240627,150400,40763585,527,527,527,527,0
|
|
20240627,150300,40763585,527,527,527,527,0
|
|
20240627,150200,40763585,527,527,528,527,3849
|
|
20240627,150100,38734661,527,527,527,527,1
|
|
20240627,150000,38734134,527,528,528,527,21
|
|
20240627,145900,38723047,529,529,529,529,0
|
|
20240627,145800,38723047,529,529,529,529,0
|
|
20240627,145700,38723047,529,529,529,529,0
|
|
20240627,145600,38723047,529,529,529,529,1165
|
|
20240627,145500,38106762,529,529,529,529,0
|
|
20240627,145400,38106762,529,528,529,528,1201
|
|
20240627,145300,37471483,524,527,527,524,10000
|
|
20240627,145200,32217499,527,527,527,527,0
|
|
20240627,145100,32217499,527,527,527,527,777
|
|
20240627,145000,31808020,527,527,527,527,1418
|
|
20240627,144900,31060734,527,528,528,527,2000
|
|
20240627,144800,30006724,528,528,528,528,0
|
|
20240627,144700,30006724,528,528,528,528,0
|
|
20240627,144600,30006724,528,528,528,528,0
|
|
20240627,144500,30006724,528,528,528,528,3367
|
|
20240627,144400,28228948,529,529,529,529,1050
|
|
20240627,144300,27673498,529,529,529,529,0
|
|
20240627,144200,27673498,529,529,529,529,849
|
|
20240627,144100,27224377,529,529,529,529,0
|
|
20240627,144000,27224377,529,530,530,529,9872
|
|
20240627,143900,22001751,530,530,530,530,0
|
|
20240627,143800,22001751,530,530,530,530,1
|
|
20240627,143700,22001221,531,531,531,531,0
|
|
20240627,143600,22001221,531,531,531,531,775
|
|
20240627,143500,21589696,532,532,532,532,1
|
|
20240627,143400,21589164,532,532,532,532,0
|
|
20240627,143300,21589164,532,532,532,532,0
|
|
20240627,143200,21589164,532,532,532,532,0
|
|
20240627,143100,21589164,532,532,532,532,0
|
|
20240627,143000,21589164,532,532,532,532,0
|
|
20240627,142900,21589164,532,532,532,532,0
|
|
20240627,142800,21589164,532,532,532,532,0
|
|
20240627,142700,21589164,532,532,532,532,0
|
|
20240627,142600,21589164,532,532,532,532,0
|
|
20240627,142500,21589164,532,532,532,532,0
|
|
20240627,142400,21589164,532,532,532,532,0
|
|
20240627,142300,21589164,532,532,532,532,0
|
|
20240627,142200,21589164,532,532,532,532,0
|
|
20240627,142100,21589164,532,532,532,532,0
|
|
20240627,142000,21589164,532,532,532,532,0
|
|
20240627,141900,21589164,532,532,532,532,0
|
|
20240627,141800,21589164,532,532,532,532,0
|
|
20240627,141700,21589164,532,532,532,532,0
|
|
20240627,141600,21589164,532,532,532,532,0
|
|
20240627,141500,21589164,532,532,532,532,0
|
|
20240627,141400,21589164,532,532,532,532,0
|
|
20240627,141300,21589164,532,532,532,532,938
|
|
20240627,141200,21090148,532,532,532,532,0
|
|
20240627,141100,21090148,532,532,532,532,0
|
|
20240627,141000,21090148,532,532,532,532,0
|
|
20240627,140900,21090148,532,532,532,532,0
|
|
20240627,140800,21090148,532,532,532,532,0
|
|
20240627,140700,21090148,532,532,532,532,64
|
|
20240627,140600,21056100,532,532,532,532,0
|
|
20240627,140500,21056100,532,532,532,532,0
|
|
20240627,140400,21056100,532,532,532,532,0
|
|
20240627,140300,21056100,532,532,532,532,0
|
|
20240627,140200,21056100,532,532,532,532,0
|
|
20240627,140100,21056100,532,532,532,532,0
|
|
20240627,140000,21056100,532,532,532,532,1003
|
|
20240627,135900,20522504,532,532,532,532,0
|
|
20240627,135800,20522504,532,532,532,532,0
|
|
20240627,135700,20522504,532,532,532,532,0
|
|
20240627,135600,20522504,532,532,532,532,0
|
|
20240627,135500,20522504,532,532,532,532,0
|
|
20240627,135400,20522504,532,532,532,532,0
|
|
20240627,135300,20522504,532,532,532,532,0
|
|
20240627,135200,20522504,532,532,532,532,0
|
|
20240627,135100,20522504,532,532,532,532,0
|
|
20240627,135000,20522504,532,532,532,532,0
|
|
20240627,134900,20522504,532,532,532,532,0
|
|
20240627,134800,20522504,532,532,532,532,0
|
|
20240627,134700,20522504,532,532,532,532,5
|
|
20240627,134600,20519844,532,532,532,532,0
|
|
20240627,134500,20519844,532,532,532,532,0
|
|
20240627,134400,20519844,532,532,532,532,5
|
|
20240627,134300,20517184,532,532,532,532,0
|
|
20240627,134200,20517184,532,532,532,532,0
|
|
20240627,134100,20517184,532,532,532,532,0
|
|
20240627,134000,20517184,532,532,532,532,0
|
|
20240627,133900,20517184,532,532,532,532,0
|
|
20240627,133800,20517184,532,532,532,532,754
|
|
20240627,133700,20116056,534,534,534,534,0
|
|
20240627,133600,20116056,534,534,534,534,0
|
|
20240627,133500,20116056,534,534,534,534,0
|
|
20240627,133400,20116056,534,534,534,534,0
|
|
20240627,133300,20116056,534,534,534,534,0
|
|
20240627,133200,20116056,534,534,534,534,0
|
|
20240627,133100,20116056,534,534,534,534,0
|
|
20240627,133000,20116056,534,534,534,534,451
|
|
20240627,132900,19875222,534,534,534,534,0
|
|
20240627,132800,19875222,534,533,534,533,1813
|
|
20240627,132700,18908844,533,532,533,532,277
|
|
20240627,132600,18761207,532,532,532,532,0
|
|
20240627,132500,18761207,532,532,532,532,1393
|
|
20240627,132400,18020131,532,532,532,532,0
|
|
20240627,132300,18020131,532,532,532,532,0
|
|
20240627,132200,18020131,532,532,532,532,0
|
|
20240627,132100,18020131,532,532,532,532,1653
|
|
20240627,132000,17140735,530,530,530,530,0
|
|
20240627,131900,17140735,530,530,530,530,0
|
|
20240627,131800,17140735,530,530,530,530,2
|
|
20240627,131700,17139675,530,530,530,530,1
|
|
20240627,131600,17139145,530,530,530,530,20
|
|
20240627,131500,17128545,530,532,532,530,2
|
|
20240627,131400,17127483,530,530,530,530,0
|
|
20240627,131300,17127483,530,531,531,530,497
|
|
20240627,131200,16863597,532,532,532,532,0
|
|
20240627,131100,16863597,532,532,532,532,0
|
|
20240627,131000,16863597,532,532,532,532,0
|
|
20240627,130900,16863597,532,532,532,532,0
|
|
20240627,130800,16863597,532,532,532,532,0
|
|
20240627,130700,16863597,532,532,532,532,0
|
|
20240627,130600,16863597,532,532,532,532,0
|
|
20240627,130500,16863597,532,532,532,532,0
|
|
20240627,130400,16863597,532,532,532,532,0
|
|
20240627,130300,16863597,532,532,532,532,0
|
|
20240627,130200,16863597,532,532,532,532,0
|
|
20240627,130100,16863597,532,532,532,532,3
|
|
20240627,130000,16862001,532,532,532,532,0
|
|
20240627,125900,16862001,532,532,532,532,0
|
|
20240627,125800,16862001,532,532,532,532,1
|
|
20240627,125700,16861469,532,532,532,532,0
|
|
20240627,125600,16861469,532,532,532,532,0
|
|
20240627,125500,16861469,532,532,532,532,0
|
|
20240627,125400,16861469,532,532,532,532,0
|
|
20240627,125300,16861469,532,532,532,532,0
|
|
20240627,125200,16861469,532,532,532,532,10
|
|
20240627,125100,16856149,532,532,532,532,0
|
|
20240627,125000,16856149,532,532,532,532,0
|
|
20240627,124900,16856149,532,532,532,532,0
|
|
20240627,124800,16856149,532,532,532,532,0
|
|
20240627,124700,16856149,532,532,532,532,0
|
|
20240627,124600,16856149,532,532,532,532,0
|
|
20240627,124500,16856149,532,532,532,532,0
|
|
20240627,124400,16856149,532,532,532,532,0
|
|
20240627,124300,16856149,532,532,532,532,0
|
|
20240627,124200,16856149,532,532,532,532,0
|
|
20240627,124100,16856149,532,532,532,532,0
|
|
20240627,124000,16856149,532,532,532,532,0
|
|
20240627,123900,16856149,532,532,532,532,0
|
|
20240627,123800,16856149,532,532,532,532,0
|
|
20240627,123700,16856149,532,532,532,532,0
|
|
20240627,123600,16856149,532,532,532,532,0
|
|
20240627,123500,16856149,532,532,532,532,0
|
|
20240627,123400,16856149,532,532,532,532,1
|
|
20240627,123300,16855617,533,533,533,533,0
|
|
20240627,123200,16855617,533,532,533,532,2
|
|
20240627,123100,16854552,533,532,533,532,30
|
|
20240627,123000,16838566,533,533,533,533,0
|
|
20240627,122900,16838566,533,533,533,533,37
|
|
20240627,122800,16818845,533,532,533,532,44
|
|
20240627,122700,16795407,531,531,531,531,0
|
|
20240627,122600,16795407,531,531,531,531,3
|
|
20240627,122500,16793814,531,531,531,531,0
|
|
20240627,122400,16793814,531,531,531,531,0
|
|
20240627,122300,16793814,531,531,531,531,0
|
|
20240627,122200,16793814,531,531,531,531,0
|
|
20240627,122100,16793814,531,531,531,531,0
|
|
20240627,122000,16793814,531,531,531,531,0
|
|
20240627,121900,16793814,531,531,531,531,0
|
|
20240627,121800,16793814,531,531,531,531,0
|
|
20240627,121700,16793814,531,531,531,531,0
|
|
20240627,121600,16793814,531,531,531,531,113
|
|
20240627,121500,16733811,533,533,533,533,0
|
|
20240627,121400,16733811,533,533,533,533,0
|
|
20240627,121300,16733811,533,533,533,533,0
|
|
20240627,121200,16733811,533,533,533,533,0
|
|
20240627,121100,16733811,533,533,533,533,0
|
|
20240627,121000,16733811,533,533,533,533,191
|
|
20240627,120900,16632008,532,532,532,532,0
|
|
20240627,120800,16632008,532,532,532,532,5
|
|
20240627,120700,16629348,533,533,533,533,0
|
|
20240627,120600,16629348,533,533,533,533,0
|
|
20240627,120500,16629348,533,533,533,533,0
|
|
20240627,120400,16629348,533,533,533,533,0
|
|
20240627,120300,16629348,533,533,533,533,0
|
|
20240627,120200,16629348,533,533,533,533,0
|
|
20240627,120100,16629348,533,533,533,533,4
|
|
20240627,120000,16627216,531,531,531,531,0
|
|
20240627,115900,16627216,531,531,531,531,0
|
|
20240627,115800,16627216,531,531,531,531,0
|
|
20240627,115700,16627216,531,531,531,531,0
|
|
20240627,115600,16627216,531,531,531,531,0
|
|
20240627,115500,16627216,531,531,531,531,0
|
|
20240627,115400,16627216,531,531,531,531,0
|
|
20240627,115300,16627216,531,531,531,531,0
|
|
20240627,115200,16627216,531,531,531,531,1
|
|
20240627,115100,16626685,530,530,530,530,790
|
|
20240627,115000,16207985,528,528,528,528,0
|
|
20240627,114900,16207985,528,528,528,528,1096
|
|
20240627,114800,15629297,528,531,531,528,4066
|
|
20240627,114700,13475824,531,531,531,531,0
|
|
20240627,114600,13475824,531,531,531,531,0
|
|
20240627,114500,13475824,531,531,531,531,0
|
|
20240627,114400,13475824,531,531,531,531,0
|
|
20240627,114300,13475824,531,531,531,531,0
|
|
20240627,114200,13475824,531,531,531,531,0
|
|
20240627,114100,13475824,531,531,531,531,500
|
|
20240627,114000,13210324,533,533,533,533,100
|
|
20240627,113900,13157024,532,532,532,532,0
|
|
20240627,113800,13157024,532,532,532,532,0
|
|
20240627,113700,13157024,532,532,532,532,0
|
|
20240627,113600,13157024,532,532,532,532,0
|
|
20240627,113500,13157024,532,532,532,532,0
|
|
20240627,113400,13157024,532,532,532,532,0
|
|
20240627,113300,13157024,532,532,532,532,0
|
|
20240627,113200,13157024,532,532,532,532,0
|
|
20240627,113100,13157024,532,532,532,532,0
|
|
20240627,113000,13157024,532,532,532,532,0
|
|
20240627,112900,13157024,532,532,532,532,0
|
|
20240627,112800,13157024,532,532,532,532,0
|
|
20240627,112700,13157024,532,532,532,532,0
|
|
20240627,112600,13157024,532,532,532,532,0
|
|
20240627,112500,13157024,532,532,532,532,1467
|
|
20240627,112400,12376580,532,532,532,532,0
|
|
20240627,112300,12376580,532,532,532,532,0
|
|
20240627,112200,12376580,532,532,532,532,0
|
|
20240627,112100,12376580,532,532,532,532,10
|
|
20240627,112000,12371260,533,533,533,533,0
|
|
20240627,111900,12371260,533,533,533,533,0
|
|
20240627,111800,12371260,533,533,533,533,0
|
|
20240627,111700,12371260,533,533,533,533,0
|
|
20240627,111600,12371260,533,533,533,533,0
|
|
20240627,111500,12371260,533,533,533,533,0
|
|
20240627,111400,12371260,533,533,533,533,50
|
|
20240627,111300,12344610,533,533,533,533,0
|
|
20240627,111200,12344610,533,533,533,533,0
|
|
20240627,111100,12344610,533,533,533,533,20
|
|
20240627,111000,12333950,533,534,534,533,1134
|
|
20240627,110900,11729527,534,534,534,534,30
|
|
20240627,110800,11713507,534,534,534,534,0
|
|
20240627,110700,11713507,534,533,534,533,202
|
|
20240627,110600,11605839,533,533,533,533,200
|
|
20240627,110500,11499239,533,533,533,533,0
|
|
20240627,110400,11499239,533,533,533,533,0
|
|
20240627,110300,11499239,533,533,533,533,0
|
|
20240627,110200,11499239,533,533,533,533,0
|
|
20240627,110100,11499239,533,533,533,533,0
|
|
20240627,110000,11499239,533,533,533,533,21
|
|
20240627,105900,11488046,534,534,534,534,0
|
|
20240627,105800,11488046,534,534,534,534,0
|
|
20240627,105700,11488046,534,534,534,534,0
|
|
20240627,105600,11488046,534,534,534,534,0
|
|
20240627,105500,11488046,534,534,534,534,0
|
|
20240627,105400,11488046,534,534,534,534,3
|
|
20240627,105300,11486444,534,534,534,534,4
|
|
20240627,105200,11484308,534,534,534,534,0
|
|
20240627,105100,11484308,534,533,534,533,103
|
|
20240627,105000,11429406,534,534,534,534,0
|
|
20240627,104900,11429406,534,534,534,534,1
|
|
20240627,104800,11428872,535,535,535,535,0
|
|
20240627,104700,11428872,535,535,535,535,11
|
|
20240627,104600,11422987,534,534,534,534,500
|
|
20240627,104500,11155987,534,534,534,534,1
|
|
20240627,104400,11155453,534,534,534,534,2
|
|
20240627,104300,11154385,534,534,534,534,0
|
|
20240627,104200,11154385,534,533,534,533,990
|
|
20240627,104100,10626714,533,533,533,533,0
|
|
20240627,104000,10626714,533,533,533,533,0
|
|
20240627,103900,10626714,533,533,533,533,0
|
|
20240627,103800,10626714,533,533,533,533,0
|
|
20240627,103700,10626714,533,533,533,533,3
|
|
20240627,103600,10625115,533,534,534,533,132
|
|
20240627,103500,10554635,533,533,533,533,0
|
|
20240627,103400,10554635,533,533,533,533,0
|
|
20240627,103300,10554635,533,533,533,533,0
|
|
20240627,103200,10554635,533,533,533,533,0
|
|
20240627,103100,10554635,533,533,533,533,0
|
|
20240627,103000,10554635,533,533,533,533,0
|
|
20240627,102900,10554635,533,533,533,533,0
|
|
20240627,102800,10554635,533,533,533,533,2076
|
|
20240627,102700,9448127,533,533,533,533,190
|
|
20240627,102600,9346857,534,534,534,534,293
|
|
20240627,102500,9190395,534,534,534,534,0
|
|
20240627,102400,9190395,534,534,534,534,0
|
|
20240627,102300,9190395,534,534,534,534,0
|
|
20240627,102200,9190395,534,534,534,534,50
|
|
20240627,102100,9163695,534,534,534,534,62
|
|
20240627,102000,9130587,534,534,534,534,0
|
|
20240627,101900,9130587,534,534,534,534,9
|
|
20240627,101800,9125781,534,534,534,534,0
|
|
20240627,101700,9125781,534,534,534,534,3
|
|
20240627,101600,9124179,534,534,534,534,3
|
|
20240627,101500,9122577,535,534,535,534,404
|
|
20240627,101400,8906802,534,535,536,534,2035
|
|
20240627,101300,7818069,535,536,536,535,26
|
|
20240627,101200,7804134,536,536,536,536,0
|
|
20240627,101100,7804134,536,536,536,536,0
|
|
20240627,101000,7804134,536,535,536,535,6
|
|
20240627,100900,7800919,535,536,536,535,16
|
|
20240627,100800,7792344,536,536,536,536,0
|
|
20240627,100700,7792344,536,536,536,536,0
|
|
20240627,100600,7792344,536,536,536,536,0
|
|
20240627,100500,7792344,536,536,536,536,0
|
|
20240627,100400,7792344,536,536,536,536,0
|
|
20240627,100300,7792344,536,536,536,536,0
|
|
20240627,100200,7792344,536,536,536,536,0
|
|
20240627,100100,7792344,536,536,536,536,0
|
|
20240627,100000,7792344,536,536,536,536,0
|
|
20240627,095900,7792344,536,536,536,536,0
|
|
20240627,095800,7792344,536,536,536,536,0
|
|
20240627,095700,7792344,536,536,536,536,0
|
|
20240627,095600,7792344,536,536,536,536,0
|
|
20240627,095500,7792344,536,536,536,536,0
|
|
20240627,095400,7792344,536,536,536,536,0
|
|
20240627,095300,7792344,536,536,536,536,0
|
|
20240627,095200,7792344,536,536,536,536,5
|
|
20240627,095100,7789664,536,536,536,536,6
|
|
20240627,095000,7786448,536,536,536,536,20
|
|
20240627,094900,7775728,536,536,536,536,1000
|
|
20240627,094800,7239728,536,536,536,536,0
|
|
20240627,094700,7239728,536,536,536,536,0
|
|
20240627,094600,7239728,536,536,536,536,25
|
|
20240627,094500,7226328,536,536,536,536,1
|
|
20240627,094400,7225792,536,536,536,536,0
|
|
20240627,094300,7225792,536,536,536,536,0
|
|
20240627,094200,7225792,536,536,536,536,0
|
|
20240627,094100,7225792,536,536,536,536,10
|
|
20240627,094000,7220432,536,536,536,536,0
|
|
20240627,093900,7220432,536,536,536,536,0
|
|
20240627,093800,7220432,536,536,536,536,470
|
|
20240627,093700,6968512,536,536,536,536,0
|
|
20240627,093600,6968512,536,536,536,536,0
|
|
20240627,093500,6968512,536,536,536,536,0
|
|
20240627,093400,6968512,536,536,536,536,0
|
|
20240627,093300,6968512,536,536,536,536,1
|
|
20240627,093200,6967976,536,536,536,536,0
|
|
20240627,093100,6967976,536,536,536,536,0
|
|
20240627,093000,6967976,536,536,536,536,0
|
|
20240627,092900,6967976,536,536,536,536,0
|
|
20240627,092800,6967976,536,536,536,536,0
|
|
20240627,092700,6967976,536,536,536,536,0
|
|
20240627,092600,6967976,536,536,536,536,1148
|
|
20240627,092500,6352648,536,538,538,536,50
|
|
20240627,092400,6325832,539,539,539,539,0
|
|
20240627,092300,6325832,539,539,539,539,0
|
|
20240627,092200,6325832,539,539,539,539,100
|
|
20240627,092100,6271932,539,541,541,539,2411
|
|
20240627,092000,4970011,541,541,541,541,4100
|
|
20240627,091900,2751911,542,542,542,542,20
|
|
20240627,091800,2741071,542,542,542,542,300
|
|
20240627,091700,2578471,542,543,543,542,1099
|
|
20240627,091600,1982713,543,543,543,543,100
|
|
20240627,091500,1928413,543,543,543,543,0
|
|
20240627,091400,1928413,543,543,543,543,100
|
|
20240627,091300,1874113,543,543,543,543,0
|
|
20240627,091200,1874113,543,543,543,543,0
|
|
20240627,091100,1874113,543,543,543,543,0
|
|
20240627,091000,1874113,543,543,543,543,0
|
|
20240627,090900,1874113,543,543,543,543,10
|
|
20240627,090800,1868683,542,542,542,542,0
|
|
20240627,090700,1868683,542,542,542,542,0
|
|
20240627,090600,1868683,542,542,542,542,1
|
|
20240627,090500,1868141,543,543,543,543,14
|
|
20240627,090400,1860539,545,545,545,545,0
|
|
20240627,090300,1860539,545,545,545,545,0
|
|
20240627,090200,1860539,545,545,545,545,31
|
|
20240627,090100,1843644,545,543,545,543,1652
|
|
20240627,090000,943623,543,542,543,542,1741
|