739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,211600,272400935,259,259,259,259,1093
|
|
20240627,211500,272400935,259,259,259,259,0
|
|
20240627,211400,272400935,259,259,259,259,0
|
|
20240627,211300,272400935,259,259,259,259,0
|
|
20240627,211200,272400935,259,259,259,259,0
|
|
20240627,211100,272400935,259,259,259,259,0
|
|
20240627,211000,272400935,259,259,259,259,0
|
|
20240627,210900,272400935,259,259,259,259,0
|
|
20240627,210800,272400935,259,259,259,259,0
|
|
20240627,210700,272400935,259,259,259,259,0
|
|
20240627,210600,272400935,259,259,259,259,0
|
|
20240627,210500,272400935,259,259,259,259,0
|
|
20240627,210400,272400935,259,259,259,259,0
|
|
20240627,210300,272400935,259,259,259,259,0
|
|
20240627,210200,272400935,259,259,259,259,0
|
|
20240627,210100,272400935,259,259,259,259,0
|
|
20240627,210000,272400935,259,259,259,259,0
|
|
20240627,205900,272400935,259,259,259,259,0
|
|
20240627,205800,272400935,259,259,259,259,0
|
|
20240627,205700,272400935,259,259,259,259,0
|
|
20240627,205600,272400935,259,259,259,259,0
|
|
20240627,205500,272400935,259,259,259,259,0
|
|
20240627,205400,272400935,259,259,259,259,0
|
|
20240627,205300,272400935,259,259,259,259,0
|
|
20240627,205200,272400935,259,259,259,259,0
|
|
20240627,205100,272400935,259,259,259,259,0
|
|
20240627,205000,272400935,259,259,259,259,0
|
|
20240627,204900,272400935,259,259,259,259,0
|
|
20240627,204800,272400935,259,259,259,259,0
|
|
20240627,204700,272400935,259,259,259,259,0
|
|
20240627,204600,272400935,259,259,259,259,1093
|
|
20240627,204500,272400935,259,259,259,259,0
|
|
20240627,204400,272400935,259,259,259,259,0
|
|
20240627,204300,272400935,259,259,259,259,0
|
|
20240627,204200,272400935,259,259,259,259,0
|
|
20240627,204100,272400935,259,259,259,259,0
|
|
20240627,204000,272400935,259,259,259,259,0
|
|
20240627,203900,272400935,259,259,259,259,0
|
|
20240627,203800,272400935,259,259,259,259,0
|
|
20240627,203700,272400935,259,259,259,259,0
|
|
20240627,203600,272400935,259,259,259,259,0
|
|
20240627,203500,272400935,259,259,259,259,0
|
|
20240627,203400,272400935,259,259,259,259,0
|
|
20240627,203300,272400935,259,259,259,259,0
|
|
20240627,203200,272400935,259,259,259,259,0
|
|
20240627,203100,272400935,259,259,259,259,0
|
|
20240627,203000,272400935,259,259,259,259,0
|
|
20240627,202900,272400935,259,259,259,259,0
|
|
20240627,202800,272400935,259,259,259,259,0
|
|
20240627,202700,272400935,259,259,259,259,0
|
|
20240627,202600,272400935,259,259,259,259,0
|
|
20240627,202500,272400935,259,259,259,259,0
|
|
20240627,202400,272400935,259,259,259,259,0
|
|
20240627,202300,272400935,259,259,259,259,0
|
|
20240627,202200,272400935,259,259,259,259,0
|
|
20240627,202100,272400935,259,259,259,259,0
|
|
20240627,202000,272400935,259,259,259,259,0
|
|
20240627,201900,272400935,259,259,259,259,0
|
|
20240627,201800,272400935,259,259,259,259,0
|
|
20240627,201700,272400935,259,259,259,259,0
|
|
20240627,201600,272400935,259,259,259,259,1093
|
|
20240627,201500,272400935,259,259,259,259,0
|
|
20240627,201400,272400935,259,259,259,259,0
|
|
20240627,201300,272400935,259,259,259,259,0
|
|
20240627,201200,272400935,259,259,259,259,0
|
|
20240627,201100,272400935,259,259,259,259,0
|
|
20240627,201000,272400935,259,259,259,259,0
|
|
20240627,200900,272400935,259,259,259,259,0
|
|
20240627,200800,272400935,259,259,259,259,0
|
|
20240627,200700,272400935,259,259,259,259,0
|
|
20240627,200600,272400935,259,259,259,259,0
|
|
20240627,200500,272400935,259,259,259,259,0
|
|
20240627,200400,272400935,259,259,259,259,0
|
|
20240627,200300,272400935,259,259,259,259,0
|
|
20240627,200200,272400935,259,259,259,259,0
|
|
20240627,200100,272400935,259,259,259,259,0
|
|
20240627,200000,272400935,259,259,259,259,0
|
|
20240627,195900,272400935,259,259,259,259,0
|
|
20240627,195800,272400935,259,259,259,259,0
|
|
20240627,195700,272400935,259,259,259,259,0
|
|
20240627,195600,272400935,259,259,259,259,0
|
|
20240627,195500,272400935,259,259,259,259,0
|
|
20240627,195400,272400935,259,259,259,259,0
|
|
20240627,195300,272400935,259,259,259,259,0
|
|
20240627,195200,272400935,259,259,259,259,0
|
|
20240627,195100,272400935,259,259,259,259,0
|
|
20240627,195000,272400935,259,259,259,259,0
|
|
20240627,194900,272400935,259,259,259,259,0
|
|
20240627,194800,272400935,259,259,259,259,0
|
|
20240627,194700,272400935,259,259,259,259,0
|
|
20240627,194600,272400935,259,259,259,259,1093
|
|
20240627,194500,272400935,259,259,259,259,0
|
|
20240627,194400,272400935,259,259,259,259,0
|
|
20240627,194300,272400935,259,259,259,259,0
|
|
20240627,194200,272400935,259,259,259,259,0
|
|
20240627,194100,272400935,259,259,259,259,0
|
|
20240627,194000,272400935,259,259,259,259,0
|
|
20240627,193900,272400935,259,259,259,259,0
|
|
20240627,193800,272400935,259,259,259,259,0
|
|
20240627,193700,272400935,259,259,259,259,0
|
|
20240627,193600,272400935,259,259,259,259,0
|
|
20240627,193500,272400935,259,259,259,259,0
|
|
20240627,193400,272400935,259,259,259,259,0
|
|
20240627,193300,272400935,259,259,259,259,0
|
|
20240627,193200,272400935,259,259,259,259,0
|
|
20240627,193100,272400935,259,259,259,259,0
|
|
20240627,193000,272400935,259,259,259,259,0
|
|
20240627,192900,272400935,259,259,259,259,0
|
|
20240627,192800,272400935,259,259,259,259,0
|
|
20240627,192700,272400935,259,259,259,259,0
|
|
20240627,192600,272400935,259,259,259,259,0
|
|
20240627,192500,272400935,259,259,259,259,0
|
|
20240627,192400,272400935,259,259,259,259,0
|
|
20240627,192300,272400935,259,259,259,259,0
|
|
20240627,192200,272400935,259,259,259,259,0
|
|
20240627,192100,272400935,259,259,259,259,0
|
|
20240627,192000,272400935,259,259,259,259,0
|
|
20240627,191900,272400935,259,259,259,259,0
|
|
20240627,191800,272400935,259,259,259,259,0
|
|
20240627,191700,272400935,259,259,259,259,0
|
|
20240627,191600,272400935,259,259,259,259,1093
|
|
20240627,191500,272400935,259,259,259,259,0
|
|
20240627,191400,272400935,259,259,259,259,0
|
|
20240627,191300,272400935,259,259,259,259,0
|
|
20240627,191200,272400935,259,259,259,259,0
|
|
20240627,191100,272400935,259,259,259,259,0
|
|
20240627,191000,272400935,259,259,259,259,0
|
|
20240627,190900,272400935,259,259,259,259,0
|
|
20240627,190800,272400935,259,259,259,259,0
|
|
20240627,190700,272400935,259,259,259,259,0
|
|
20240627,190600,272400935,259,259,259,259,0
|
|
20240627,190500,272400935,259,259,259,259,0
|
|
20240627,190400,272400935,259,259,259,259,0
|
|
20240627,190300,272400935,259,259,259,259,0
|
|
20240627,190200,272400935,259,259,259,259,0
|
|
20240627,190100,272400935,259,259,259,259,0
|
|
20240627,190000,272400935,259,259,259,259,0
|
|
20240627,185900,272400935,259,259,259,259,0
|
|
20240627,185800,272400935,259,259,259,259,0
|
|
20240627,185700,272400935,259,259,259,259,0
|
|
20240627,185600,272400935,259,259,259,259,0
|
|
20240627,185500,272400935,259,259,259,259,0
|
|
20240627,185400,272400935,259,259,259,259,0
|
|
20240627,185300,272400935,259,259,259,259,0
|
|
20240627,185200,272400935,259,259,259,259,0
|
|
20240627,185100,272400935,259,259,259,259,0
|
|
20240627,185000,272400935,259,259,259,259,0
|
|
20240627,184900,272400935,259,259,259,259,0
|
|
20240627,184800,272400935,259,259,259,259,0
|
|
20240627,184700,272400935,259,259,259,259,0
|
|
20240627,184600,272400935,259,259,259,259,1093
|
|
20240627,184500,272400935,259,259,259,259,0
|
|
20240627,184400,272400935,259,259,259,259,0
|
|
20240627,184300,272400935,259,259,259,259,0
|
|
20240627,184200,272400935,259,259,259,259,0
|
|
20240627,184100,272400935,259,259,259,259,0
|
|
20240627,184000,272400935,259,259,259,259,0
|
|
20240627,183900,272400935,259,259,259,259,0
|
|
20240627,183800,272400935,259,259,259,259,0
|
|
20240627,183700,272400935,259,259,259,259,0
|
|
20240627,183600,272400935,259,259,259,259,0
|
|
20240627,183500,272400935,259,259,259,259,0
|
|
20240627,183400,272400935,259,259,259,259,0
|
|
20240627,183300,272400935,259,259,259,259,0
|
|
20240627,183200,272400935,259,259,259,259,0
|
|
20240627,183100,272400935,259,259,259,259,0
|
|
20240627,183000,272400935,259,259,259,259,0
|
|
20240627,182900,272400935,259,259,259,259,0
|
|
20240627,182800,272400935,259,259,259,259,0
|
|
20240627,182700,272400935,259,259,259,259,0
|
|
20240627,182600,272400935,259,259,259,259,0
|
|
20240627,182500,272400935,259,259,259,259,0
|
|
20240627,182400,272400935,259,259,259,259,0
|
|
20240627,182300,272400935,259,259,259,259,0
|
|
20240627,182200,272400935,259,259,259,259,0
|
|
20240627,182100,272400935,259,259,259,259,0
|
|
20240627,182000,272400935,259,259,259,259,0
|
|
20240627,181900,272400935,259,259,259,259,0
|
|
20240627,181800,272400935,259,259,259,259,0
|
|
20240627,181700,272400935,259,259,259,259,0
|
|
20240627,181600,272400935,259,259,259,259,1093
|
|
20240627,181500,272400935,259,259,259,259,0
|
|
20240627,181400,272400935,259,259,259,259,0
|
|
20240627,181300,272400935,259,259,259,259,0
|
|
20240627,181200,272400935,259,259,259,259,0
|
|
20240627,181100,272400935,259,259,259,259,0
|
|
20240627,181000,272400935,259,259,259,259,0
|
|
20240627,180900,272400935,259,259,259,259,0
|
|
20240627,180800,272400935,259,259,259,259,0
|
|
20240627,180700,272400935,259,259,259,259,0
|
|
20240627,180600,272400935,259,259,259,259,0
|
|
20240627,180500,272400935,259,259,259,259,0
|
|
20240627,180400,272400935,259,259,259,259,0
|
|
20240627,180300,272400935,259,259,259,259,0
|
|
20240627,180200,272400935,259,259,259,259,0
|
|
20240627,180100,272400935,259,259,259,259,0
|
|
20240627,180000,272400935,259,259,259,259,0
|
|
20240627,175900,272400935,259,259,259,259,0
|
|
20240627,175800,272400935,259,259,259,259,0
|
|
20240627,175700,272400935,259,259,259,259,0
|
|
20240627,175600,272400935,259,259,259,259,0
|
|
20240627,175500,272400935,259,259,259,259,0
|
|
20240627,175400,272400935,259,259,259,259,0
|
|
20240627,175300,272400935,259,259,259,259,0
|
|
20240627,175200,272400935,259,259,259,259,0
|
|
20240627,175100,272400935,259,259,259,259,0
|
|
20240627,175000,272400935,259,259,259,259,0
|
|
20240627,174900,272400935,259,259,259,259,0
|
|
20240627,174800,272400935,259,259,259,259,0
|
|
20240627,174700,272400935,259,259,259,259,0
|
|
20240627,174600,272400935,259,259,259,259,1093
|
|
20240627,174500,272400935,259,259,259,259,0
|
|
20240627,174400,272400935,259,259,259,259,0
|
|
20240627,174300,272400935,259,259,259,259,0
|
|
20240627,174200,272400935,259,259,259,259,0
|
|
20240627,174100,272400935,259,259,259,259,0
|
|
20240627,174000,272400935,259,259,259,259,0
|
|
20240627,173900,272400935,259,259,259,259,0
|
|
20240627,173800,272400935,259,259,259,259,0
|
|
20240627,173700,272400935,259,259,259,259,0
|
|
20240627,173600,272400935,259,259,259,259,0
|
|
20240627,173500,272400935,259,259,259,259,0
|
|
20240627,173400,272400935,259,259,259,259,0
|
|
20240627,173300,272400935,259,259,259,259,0
|
|
20240627,173200,272400935,259,259,259,259,0
|
|
20240627,173100,272400935,259,259,259,259,0
|
|
20240627,173000,272400935,259,259,259,259,0
|
|
20240627,172900,272400935,259,259,259,259,0
|
|
20240627,172800,272400935,259,259,259,259,0
|
|
20240627,172700,272400935,259,259,259,259,0
|
|
20240627,172600,272400935,259,259,259,259,0
|
|
20240627,172500,272400935,259,259,259,259,0
|
|
20240627,172400,272400935,259,259,259,259,0
|
|
20240627,172300,272400935,259,259,259,259,0
|
|
20240627,172200,272400935,259,259,259,259,0
|
|
20240627,172100,272400935,259,259,259,259,0
|
|
20240627,172000,272400935,259,259,259,259,0
|
|
20240627,171900,272400935,259,259,259,259,0
|
|
20240627,171800,272400935,259,259,259,259,0
|
|
20240627,171700,272400935,259,259,259,259,0
|
|
20240627,171600,272400935,259,259,259,259,1093
|
|
20240627,171500,272400935,259,259,259,259,0
|
|
20240627,171400,272400935,259,259,259,259,0
|
|
20240627,171300,272400935,259,259,259,259,0
|
|
20240627,171200,272400935,259,259,259,259,0
|
|
20240627,171100,272400935,259,259,259,259,0
|
|
20240627,171000,272400935,259,259,259,259,0
|
|
20240627,170900,272400935,259,259,259,259,0
|
|
20240627,170800,272400935,259,259,259,259,0
|
|
20240627,170700,272400935,259,259,259,259,0
|
|
20240627,170600,272400935,259,259,259,259,0
|
|
20240627,170500,272400935,259,259,259,259,0
|
|
20240627,170400,272400935,259,259,259,259,0
|
|
20240627,170300,272400935,259,259,259,259,0
|
|
20240627,170200,272400935,259,259,259,259,0
|
|
20240627,170100,272400935,259,259,259,259,0
|
|
20240627,170000,272400935,259,259,259,259,0
|
|
20240627,165900,272400935,259,259,259,259,0
|
|
20240627,165800,272400935,259,259,259,259,0
|
|
20240627,165700,272400935,259,259,259,259,0
|
|
20240627,165600,272400935,259,259,259,259,0
|
|
20240627,165500,272400935,259,259,259,259,0
|
|
20240627,165400,272400935,259,259,259,259,0
|
|
20240627,165300,272400935,259,259,259,259,0
|
|
20240627,165200,272400935,259,259,259,259,0
|
|
20240627,165100,272400935,259,259,259,259,0
|
|
20240627,165000,272400935,259,259,259,259,0
|
|
20240627,164900,272400935,259,259,259,259,0
|
|
20240627,164800,272400935,259,259,259,259,0
|
|
20240627,164700,272400935,259,259,259,259,0
|
|
20240627,164600,272400935,259,259,259,259,1093
|
|
20240627,164500,272400935,259,259,259,259,0
|
|
20240627,164400,272400935,259,259,259,259,0
|
|
20240627,164300,272400935,259,259,259,259,0
|
|
20240627,164200,272400935,259,259,259,259,0
|
|
20240627,164100,272400935,259,259,259,259,0
|
|
20240627,164000,272400935,259,259,259,259,0
|
|
20240627,163900,272400935,259,259,259,259,0
|
|
20240627,163800,272400935,259,259,259,259,0
|
|
20240627,163700,272400935,259,259,259,259,0
|
|
20240627,163600,272400935,259,259,259,259,0
|
|
20240627,163500,272400935,259,259,259,259,0
|
|
20240627,163400,272400935,259,259,259,259,0
|
|
20240627,163300,272400935,259,259,259,259,0
|
|
20240627,163200,272400935,259,259,259,259,0
|
|
20240627,163100,272400935,259,259,259,259,0
|
|
20240627,163000,272400935,259,259,259,259,0
|
|
20240627,162900,272400935,259,259,259,259,0
|
|
20240627,162800,272400935,259,259,259,259,0
|
|
20240627,162700,272400935,259,259,259,259,0
|
|
20240627,162600,272400935,259,259,259,259,0
|
|
20240627,162500,272400935,259,259,259,259,0
|
|
20240627,162400,272400935,259,259,259,259,0
|
|
20240627,162300,272400935,259,259,259,259,0
|
|
20240627,162200,272400935,259,259,259,259,0
|
|
20240627,162100,272400935,259,259,259,259,0
|
|
20240627,162000,272400935,259,259,259,259,0
|
|
20240627,161900,272400935,259,259,259,259,0
|
|
20240627,161800,272400935,259,259,259,259,0
|
|
20240627,161700,272400935,259,259,259,259,0
|
|
20240627,161600,272400935,259,259,259,259,1093
|
|
20240627,161500,272400935,259,259,259,259,0
|
|
20240627,161400,272400935,259,259,259,259,0
|
|
20240627,161300,272400935,259,259,259,259,0
|
|
20240627,161200,272400935,259,259,259,259,0
|
|
20240627,161100,272400935,259,259,259,259,0
|
|
20240627,161000,272400935,259,259,259,259,0
|
|
20240627,160900,272400935,259,259,259,259,0
|
|
20240627,160800,272400935,259,259,259,259,0
|
|
20240627,160700,272400935,259,259,259,259,0
|
|
20240627,160600,272400935,259,259,259,259,0
|
|
20240627,160500,272400935,259,259,259,259,0
|
|
20240627,160400,272400935,259,259,259,259,0
|
|
20240627,160300,272400935,259,259,259,259,0
|
|
20240627,160200,272400935,259,259,259,259,0
|
|
20240627,160100,272400935,259,259,259,259,0
|
|
20240627,160000,272400935,259,259,259,259,0
|
|
20240627,155900,272400935,259,259,259,259,0
|
|
20240627,155800,272400935,259,259,259,259,0
|
|
20240627,155700,272400935,259,259,259,259,0
|
|
20240627,155600,272400935,259,259,259,259,0
|
|
20240627,155500,272400935,259,259,259,259,0
|
|
20240627,155400,272400935,259,259,259,259,0
|
|
20240627,155300,272400935,259,259,259,259,0
|
|
20240627,155200,272400935,259,259,259,259,0
|
|
20240627,155100,272400935,259,259,259,259,0
|
|
20240627,155000,272400935,259,259,259,259,0
|
|
20240627,154900,272400935,259,259,259,259,0
|
|
20240627,154800,272400935,259,259,259,259,0
|
|
20240627,154700,272400935,259,259,259,259,0
|
|
20240627,154600,272400935,259,259,259,259,1093
|
|
20240627,154500,272400935,259,259,259,259,0
|
|
20240627,154400,272400935,259,259,259,259,0
|
|
20240627,154300,272400935,259,259,259,259,0
|
|
20240627,154200,272400935,259,259,259,259,0
|
|
20240627,154100,272400935,259,259,259,259,0
|
|
20240627,154000,272400935,259,259,259,259,0
|
|
20240627,153900,272400935,259,259,259,259,0
|
|
20240627,153800,272400935,259,259,259,259,0
|
|
20240627,153700,272400935,259,259,259,259,0
|
|
20240627,153600,272400935,259,259,259,259,0
|
|
20240627,153500,272400935,259,259,259,259,0
|
|
20240627,153400,272400935,259,259,259,259,0
|
|
20240627,153300,272400935,259,259,259,259,0
|
|
20240627,153200,272400935,259,259,259,259,0
|
|
20240627,153100,272400935,259,259,259,259,0
|
|
20240627,153000,272400935,259,259,259,259,1093
|
|
20240627,152900,272117848,263,263,263,263,0
|
|
20240627,152800,272117848,263,263,263,263,0
|
|
20240627,152700,272117848,263,263,263,263,0
|
|
20240627,152600,272117848,263,263,263,263,0
|
|
20240627,152500,272117848,263,263,263,263,0
|
|
20240627,152400,272117848,263,263,263,263,0
|
|
20240627,152300,272117848,263,263,263,263,0
|
|
20240627,152200,272117848,263,263,263,263,0
|
|
20240627,152100,272117848,263,263,263,263,0
|
|
20240627,152000,272117848,263,263,263,263,0
|
|
20240627,151900,272117848,263,263,263,263,0
|
|
20240627,151800,272117848,263,263,263,263,2
|
|
20240627,151700,272117322,263,261,263,261,4401
|
|
20240627,151600,270968659,261,263,263,261,1010
|
|
20240627,151500,270705029,262,263,263,262,69
|
|
20240627,151400,270686942,262,261,262,261,5940
|
|
20240627,151300,269133114,261,261,261,261,4000
|
|
20240627,151200,268089114,261,261,261,261,0
|
|
20240627,151100,268089114,261,261,261,261,0
|
|
20240627,151000,268089114,261,261,261,261,0
|
|
20240627,150900,268089114,261,261,261,261,5
|
|
20240627,150800,268087809,261,260,261,259,13
|
|
20240627,150700,268084429,261,261,261,261,12
|
|
20240627,150600,268081297,259,260,260,259,38
|
|
20240627,150500,268071437,261,260,261,259,14
|
|
20240627,150400,268067794,260,259,261,259,8516
|
|
20240627,150300,265850645,260,260,260,260,0
|
|
20240627,150200,265850645,260,260,260,260,1782
|
|
20240627,150100,265387325,261,259,261,259,1005
|
|
20240627,150000,265127021,261,261,261,261,104
|
|
20240627,145900,265099877,261,261,261,261,0
|
|
20240627,145800,265099877,261,261,261,261,5
|
|
20240627,145700,265098572,257,257,257,257,0
|
|
20240627,145600,265098572,257,259,259,257,20000
|
|
20240627,145500,259945847,261,261,261,261,3
|
|
20240627,145400,259945064,260,261,261,260,23
|
|
20240627,145300,259939081,259,260,261,259,5011
|
|
20240627,145200,258632592,260,259,260,259,1746
|
|
20240627,145100,258180370,258,258,258,258,5
|
|
20240627,145000,258179080,259,259,259,259,0
|
|
20240627,144900,258179080,259,258,259,258,5003
|
|
20240627,144800,256888303,258,258,258,258,4
|
|
20240627,144700,256887271,258,258,258,258,0
|
|
20240627,144600,256887271,258,258,258,258,0
|
|
20240627,144500,256887271,258,258,258,258,128
|
|
20240627,144400,256854247,258,258,258,258,0
|
|
20240627,144300,256854247,258,258,258,258,0
|
|
20240627,144200,256854247,258,258,258,258,1
|
|
20240627,144100,256853989,255,256,256,255,976
|
|
20240627,144000,256604609,256,256,256,256,7237
|
|
20240627,143900,254751937,257,258,258,257,2004
|
|
20240627,143800,254236905,257,259,259,257,2973
|
|
20240627,143700,253472774,258,259,259,258,3251
|
|
20240627,143600,252634015,258,258,258,258,3746
|
|
20240627,143500,251667547,258,258,258,258,300
|
|
20240627,143400,251590147,260,260,260,260,0
|
|
20240627,143300,251590147,260,260,260,260,6001
|
|
20240627,143200,250029887,262,262,262,262,0
|
|
20240627,143100,250029887,262,262,262,262,0
|
|
20240627,143000,250029887,262,262,262,262,0
|
|
20240627,142900,250029887,262,260,262,260,1005
|
|
20240627,142800,249768577,263,265,265,261,22481
|
|
20240627,142700,243899742,265,263,265,263,2
|
|
20240627,142600,243899214,264,264,264,264,2
|
|
20240627,142500,243898686,264,264,264,264,5
|
|
20240627,142400,243897366,265,265,265,265,0
|
|
20240627,142300,243897366,265,265,265,265,0
|
|
20240627,142200,243897366,265,265,265,265,0
|
|
20240627,142100,243897366,265,265,265,265,0
|
|
20240627,142000,243897366,265,265,265,265,4
|
|
20240627,141900,243896306,265,265,265,265,3
|
|
20240627,141800,243895511,265,265,265,265,2
|
|
20240627,141700,243894981,265,265,265,265,3
|
|
20240627,141600,243894186,265,265,265,265,4
|
|
20240627,141500,243893126,263,264,264,263,27002
|
|
20240627,141400,236789451,265,265,265,265,21
|
|
20240627,141300,236783886,265,265,265,265,0
|
|
20240627,141200,236783886,265,265,265,265,2
|
|
20240627,141100,236783356,265,265,265,265,0
|
|
20240627,141000,236783356,265,265,265,265,0
|
|
20240627,140900,236783356,265,265,265,265,0
|
|
20240627,140800,236783356,265,265,265,265,0
|
|
20240627,140700,236783356,265,265,265,265,30
|
|
20240627,140600,236775406,266,266,266,266,0
|
|
20240627,140500,236775406,266,266,266,266,159
|
|
20240627,140400,236733112,266,266,266,266,0
|
|
20240627,140300,236733112,266,266,266,266,0
|
|
20240627,140200,236733112,266,266,266,266,0
|
|
20240627,140100,236733112,266,266,266,266,0
|
|
20240627,140000,236733112,266,266,266,266,0
|
|
20240627,135900,236733112,266,266,266,266,0
|
|
20240627,135800,236733112,266,266,266,266,0
|
|
20240627,135700,236733112,266,266,266,266,5
|
|
20240627,135600,236731782,267,268,268,267,8
|
|
20240627,135500,236729640,268,267,268,267,36
|
|
20240627,135400,236719997,267,265,267,265,46
|
|
20240627,135300,236707783,266,267,267,266,2
|
|
20240627,135200,236707250,266,266,266,266,4
|
|
20240627,135100,236706186,266,266,266,266,0
|
|
20240627,135000,236706186,266,266,266,266,0
|
|
20240627,134900,236706186,266,266,267,266,5
|
|
20240627,134800,236704854,266,266,266,266,4
|
|
20240627,134700,236703790,266,266,266,266,0
|
|
20240627,134600,236703790,266,266,266,266,0
|
|
20240627,134500,236703790,266,265,266,265,2
|
|
20240627,134400,236703259,265,265,265,265,1
|
|
20240627,134300,236702994,266,266,266,265,4
|
|
20240627,134200,236701931,264,264,264,264,5
|
|
20240627,134100,236700611,264,264,264,264,5
|
|
20240627,134000,236699291,265,265,265,265,278
|
|
20240627,133900,236625621,266,266,266,266,0
|
|
20240627,133800,236625621,266,266,266,266,381
|
|
20240627,133700,236524275,266,264,266,264,272
|
|
20240627,133600,236452195,266,265,266,265,456
|
|
20240627,133500,236331354,266,265,266,265,600
|
|
20240627,133400,236172353,266,264,266,264,10001
|
|
20240627,133300,233532087,265,265,265,265,0
|
|
20240627,133200,233532087,265,265,265,265,0
|
|
20240627,133100,233532087,265,266,267,265,31851
|
|
20240627,133000,225082256,266,266,266,266,0
|
|
20240627,132900,225082256,266,266,266,266,0
|
|
20240627,132800,225082256,266,266,266,266,0
|
|
20240627,132700,225082256,266,265,266,265,8
|
|
20240627,132600,225080130,266,266,266,266,0
|
|
20240627,132500,225080130,266,265,266,265,10
|
|
20240627,132400,225077479,265,264,265,264,979
|
|
20240627,132300,224818899,265,265,265,265,0
|
|
20240627,132200,224818899,265,265,265,264,5
|
|
20240627,132100,224817577,265,264,265,264,2
|
|
20240627,132000,224817048,265,262,265,261,40421
|
|
20240627,131900,214231257,265,265,265,265,0
|
|
20240627,131800,214231257,265,263,265,263,5000
|
|
20240627,131700,212914257,264,264,264,264,0
|
|
20240627,131600,212914257,264,264,264,264,5812
|
|
20240627,131500,211379889,266,266,266,266,0
|
|
20240627,131400,211379889,266,266,266,266,0
|
|
20240627,131300,211379889,266,266,266,266,0
|
|
20240627,131200,211379889,266,266,266,266,1
|
|
20240627,131100,211379623,265,265,265,265,0
|
|
20240627,131000,211379623,265,264,265,264,2941
|
|
20240627,130900,210600840,264,264,264,264,1000
|
|
20240627,130800,210336840,264,264,264,264,5000
|
|
20240627,130700,209016840,265,265,265,265,0
|
|
20240627,130600,209016840,265,265,265,265,1
|
|
20240627,130500,209016575,265,265,265,265,1001
|
|
20240627,130400,208751310,265,265,265,265,2
|
|
20240627,130300,208750780,265,265,265,265,10000
|
|
20240627,130200,206100780,266,263,266,262,16001
|
|
20240627,130100,201902143,266,264,266,264,10001
|
|
20240627,130000,199261877,266,265,266,265,2
|
|
20240627,125900,199261346,266,266,266,266,1
|
|
20240627,125800,199261080,265,266,266,265,1047
|
|
20240627,125700,198982625,266,266,266,266,0
|
|
20240627,125600,198982625,266,266,266,266,128
|
|
20240627,125500,198948577,266,266,266,266,5
|
|
20240627,125400,198947247,266,266,266,266,1004
|
|
20240627,125300,198680183,267,267,268,267,16754
|
|
20240627,125200,194201333,268,264,268,264,8141
|
|
20240627,125100,192031977,264,264,264,264,1
|
|
20240627,125000,192031713,266,266,266,266,0
|
|
20240627,124900,192031713,266,266,266,266,0
|
|
20240627,124800,192031713,266,263,266,263,3081
|
|
20240627,124700,191216276,263,263,263,263,0
|
|
20240627,124600,191216276,263,263,263,263,1
|
|
20240627,124500,191216013,264,264,264,264,0
|
|
20240627,124400,191216013,264,264,264,264,5
|
|
20240627,124300,191214693,264,264,264,264,3
|
|
20240627,124200,191213901,264,263,264,260,762
|
|
20240627,124100,191013494,264,263,264,261,2665
|
|
20240627,124000,190312600,263,263,263,263,10
|
|
20240627,123900,190309970,263,263,263,263,0
|
|
20240627,123800,190309970,263,263,263,263,0
|
|
20240627,123700,190309970,263,263,263,263,0
|
|
20240627,123600,190309970,263,263,263,263,5
|
|
20240627,123500,190308655,263,263,263,263,0
|
|
20240627,123400,190308655,263,263,263,263,1
|
|
20240627,123300,190308392,263,263,263,262,41
|
|
20240627,123200,190297625,263,262,263,262,3
|
|
20240627,123100,190296838,263,262,263,262,5023
|
|
20240627,123000,188980803,263,263,263,262,11
|
|
20240627,122900,188977918,263,262,263,262,2
|
|
20240627,122800,188977393,262,262,262,262,29
|
|
20240627,122700,188969795,262,262,262,262,0
|
|
20240627,122600,188969795,262,261,262,260,1002
|
|
20240627,122500,188708273,262,262,262,262,0
|
|
20240627,122400,188708273,262,262,262,262,0
|
|
20240627,122300,188708273,262,262,262,262,0
|
|
20240627,122200,188708273,262,262,262,262,0
|
|
20240627,122100,188708273,262,261,262,260,9
|
|
20240627,122000,188705922,262,262,262,262,13
|
|
20240627,121900,188702516,262,261,262,259,11180
|
|
20240627,121800,185792226,263,259,263,259,3591
|
|
20240627,121700,184854563,260,260,260,258,5732
|
|
20240627,121600,183373319,261,261,261,261,15
|
|
20240627,121500,183369404,261,261,261,260,30
|
|
20240627,121400,183361590,261,261,261,261,0
|
|
20240627,121300,183361590,261,261,261,260,20
|
|
20240627,121200,183356381,261,261,261,260,11
|
|
20240627,121100,183353516,261,261,261,261,0
|
|
20240627,121000,183353516,261,261,261,261,0
|
|
20240627,120900,183353516,261,261,261,261,0
|
|
20240627,120800,183353516,261,261,261,261,0
|
|
20240627,120700,183353516,261,261,261,261,0
|
|
20240627,120600,183353516,261,260,261,260,1037
|
|
20240627,120500,183083895,261,261,261,261,0
|
|
20240627,120400,183083895,261,261,261,261,0
|
|
20240627,120300,183083895,261,261,261,261,0
|
|
20240627,120200,183083895,261,261,261,261,0
|
|
20240627,120100,183083895,261,260,261,260,18986
|
|
20240627,120000,178147531,260,260,260,260,5
|
|
20240627,115900,178146231,260,257,260,257,19
|
|
20240627,115800,178141300,257,260,260,257,19
|
|
20240627,115700,178136373,257,257,260,257,142
|
|
20240627,115600,178099861,257,261,261,257,7
|
|
20240627,115500,178098050,259,261,261,259,4
|
|
20240627,115400,178097008,261,261,261,261,8
|
|
20240627,115300,178094920,261,259,261,259,42
|
|
20240627,115200,178084040,261,261,261,261,6
|
|
20240627,115100,178082474,262,262,262,262,0
|
|
20240627,115000,178082474,262,262,262,262,136
|
|
20240627,114900,178046842,262,260,262,260,38461
|
|
20240627,114800,168046978,262,260,262,260,11
|
|
20240627,114700,168044098,263,263,263,263,0
|
|
20240627,114600,168044098,263,262,263,262,575
|
|
20240627,114500,167893447,262,263,263,262,1567
|
|
20240627,114400,167482889,262,262,262,262,355
|
|
20240627,114300,167389879,262,262,262,262,6
|
|
20240627,114200,167388307,262,262,262,262,1
|
|
20240627,114100,167388045,262,262,262,262,503
|
|
20240627,114000,167256259,262,262,262,262,4
|
|
20240627,113900,167255211,262,262,262,262,2003
|
|
20240627,113800,166730425,261,261,261,261,1720
|
|
20240627,113700,166281505,261,260,261,260,2089
|
|
20240627,113600,165738360,260,261,261,260,17
|
|
20240627,113500,165733934,262,262,262,262,0
|
|
20240627,113400,165733934,262,262,262,262,5
|
|
20240627,113300,165732624,261,262,262,261,3889
|
|
20240627,113200,164717581,262,262,262,262,2
|
|
20240627,113100,164717057,261,262,262,261,9
|
|
20240627,113000,164714704,263,262,263,262,6
|
|
20240627,112900,164713130,263,262,263,262,17
|
|
20240627,112800,164708662,261,261,261,261,0
|
|
20240627,112700,164708662,261,262,262,261,4
|
|
20240627,112600,164707617,262,261,262,261,1223
|
|
20240627,112500,164388410,261,260,261,260,1000
|
|
20240627,112400,164127414,261,261,261,261,3
|
|
20240627,112300,164126631,261,261,261,261,6
|
|
20240627,112200,164125065,261,259,261,259,73
|
|
20240627,112100,164106156,261,261,261,261,8
|
|
20240627,112000,164104068,261,261,261,261,6
|
|
20240627,111900,164102502,261,261,261,261,0
|
|
20240627,111800,164102502,261,261,261,261,0
|
|
20240627,111700,164102502,261,261,261,261,0
|
|
20240627,111600,164102502,261,261,261,261,0
|
|
20240627,111500,164102502,261,261,261,261,0
|
|
20240627,111400,164102502,261,261,261,261,2
|
|
20240627,111300,164101980,259,259,259,259,2760
|
|
20240627,111200,163387140,258,258,258,258,0
|
|
20240627,111100,163387140,258,258,258,258,0
|
|
20240627,111000,163387140,258,258,258,258,1222
|
|
20240627,110900,163071864,258,258,258,258,2000
|
|
20240627,110800,162555864,258,258,258,258,1000
|
|
20240627,110700,162297864,259,259,259,259,0
|
|
20240627,110600,162297864,259,259,259,259,66
|
|
20240627,110500,162280770,259,259,259,259,48
|
|
20240627,110400,162268338,259,259,259,259,52
|
|
20240627,110300,162254870,259,259,259,259,4
|
|
20240627,110200,162253834,257,259,259,257,20000
|
|
20240627,110100,157091904,260,260,260,260,0
|
|
20240627,110000,157091904,260,260,260,260,0
|
|
20240627,105900,157091904,260,260,260,260,1
|
|
20240627,105800,157091644,259,259,259,259,0
|
|
20240627,105700,157091644,259,259,259,259,0
|
|
20240627,105600,157091644,259,259,259,259,0
|
|
20240627,105500,157091644,259,259,259,259,1
|
|
20240627,105400,157091385,260,260,260,260,0
|
|
20240627,105300,157091385,260,260,260,260,202
|
|
20240627,105200,157038865,260,260,260,260,7
|
|
20240627,105100,157037045,261,261,261,261,1
|
|
20240627,105000,157036784,260,261,261,260,3
|
|
20240627,104900,157036003,261,261,261,261,9
|
|
20240627,104800,157033654,261,261,261,261,6
|
|
20240627,104700,157032088,261,261,261,261,1
|
|
20240627,104600,157031827,261,261,261,261,0
|
|
20240627,104500,157031827,261,261,261,261,7
|
|
20240627,104400,157030000,261,261,261,261,2
|
|
20240627,104300,157029478,261,261,261,261,6
|
|
20240627,104200,157027912,261,260,261,259,994
|
|
20240627,104100,156769472,260,259,260,259,15
|
|
20240627,104000,156765580,260,259,260,259,1300
|
|
20240627,103900,156428879,261,259,261,259,2
|
|
20240627,103800,156428359,260,260,260,259,1294
|
|
20240627,103700,156092713,261,261,261,261,5
|
|
20240627,103600,156091408,261,258,261,258,2
|
|
20240627,103500,156090889,258,261,261,258,6150
|
|
20240627,103400,154499088,261,261,261,261,0
|
|
20240627,103300,154499088,261,261,261,261,10
|
|
20240627,103200,154496478,260,260,260,260,500
|
|
20240627,103100,154366478,261,261,261,261,4
|
|
20240627,103000,154365434,262,262,262,262,135
|
|
20240627,102900,154330064,260,260,260,260,10000
|
|
20240627,102800,151730064,264,264,264,264,0
|
|
20240627,102700,151730064,264,260,264,260,16874
|
|
20240627,102600,147327439,260,260,261,258,21026
|
|
20240627,102500,141880680,260,260,260,260,2100
|
|
20240627,102400,141334680,260,260,260,260,4
|
|
20240627,102300,141333640,260,260,261,259,2343
|
|
20240627,102200,140724463,261,261,261,259,2310
|
|
20240627,102100,140123560,261,261,261,259,1007
|
|
20240627,102000,139860742,261,261,261,259,5
|
|
20240627,101900,139859443,261,261,261,261,100
|
|
20240627,101800,139833343,261,261,261,261,103
|
|
20240627,101700,139806460,261,260,261,258,1702
|
|
20240627,101600,139363941,262,261,262,260,15
|
|
20240627,101500,139360031,263,263,263,263,0
|
|
20240627,101400,139360031,263,263,263,263,0
|
|
20240627,101300,139360031,263,263,263,263,0
|
|
20240627,101200,139360031,263,263,263,263,0
|
|
20240627,101100,139360031,263,263,263,263,0
|
|
20240627,101000,139360031,263,263,263,263,0
|
|
20240627,100900,139360031,263,263,263,263,0
|
|
20240627,100800,139360031,263,263,263,263,0
|
|
20240627,100700,139360031,263,263,263,263,1
|
|
20240627,100600,139359768,263,263,263,263,0
|
|
20240627,100500,139359768,263,263,263,263,0
|
|
20240627,100400,139359768,263,263,263,263,0
|
|
20240627,100300,139359768,263,263,263,263,5
|
|
20240627,100200,139358453,263,263,263,263,5
|
|
20240627,100100,139357138,264,263,265,259,9
|
|
20240627,100000,139354766,262,259,262,259,4504
|
|
20240627,095900,138187199,259,259,259,259,498
|
|
20240627,095800,138058217,259,259,259,259,0
|
|
20240627,095700,138058217,259,259,259,259,0
|
|
20240627,095600,138058217,259,259,259,259,0
|
|
20240627,095500,138058217,259,258,259,256,5002
|
|
20240627,095400,136767702,258,258,258,258,3
|
|
20240627,095300,136766928,258,255,258,255,4063
|
|
20240627,095200,135730856,255,257,257,255,5411
|
|
20240627,095100,134350819,255,256,258,255,5001
|
|
20240627,095000,133070698,258,257,258,255,14487
|
|
20240627,094900,129349646,259,258,259,257,189
|
|
20240627,094800,129300748,262,260,264,257,15005
|
|
20240627,094700,125404446,264,264,264,264,0
|
|
20240627,094600,125404446,264,263,265,262,16841
|
|
20240627,094500,120989097,265,259,265,259,3929
|
|
20240627,094400,119959696,259,259,262,258,10677
|
|
20240627,094300,117178685,260,260,260,257,11774
|
|
20240627,094200,114139124,260,260,260,260,2200
|
|
20240627,094100,113567124,260,259,260,258,7754
|
|
20240627,094000,111559882,261,261,261,261,0
|
|
20240627,093900,111559882,261,260,261,259,9
|
|
20240627,093800,111557542,261,261,261,261,0
|
|
20240627,093700,111557542,261,261,261,261,0
|
|
20240627,093600,111557542,261,261,261,261,0
|
|
20240627,093500,111557542,261,262,263,258,39632
|
|
20240627,093400,101308495,262,262,262,262,0
|
|
20240627,093300,101308495,262,260,262,260,2
|
|
20240627,093200,101307973,260,260,263,260,32504
|
|
20240627,093100,92846126,260,263,263,259,50022
|
|
20240627,093000,79812734,265,263,265,263,4502
|
|
20240627,092900,78628706,266,265,267,263,3003
|
|
20240627,092800,77835671,269,266,269,264,14002
|
|
20240627,092700,74122255,267,268,268,267,8786
|
|
20240627,092600,71773107,270,270,270,270,2386
|
|
20240627,092500,71128887,270,268,271,268,1615
|
|
20240627,092400,70695998,271,271,272,267,7003
|
|
20240627,092300,68816184,272,268,272,268,19692
|
|
20240627,092200,63511090,272,271,272,271,5001
|
|
20240627,092100,62155818,273,271,273,271,10468
|
|
20240627,092000,59312936,271,270,272,268,28024
|
|
20240627,091900,51736324,272,267,275,267,23934
|
|
20240627,091800,45230279,270,267,271,267,15079
|
|
20240627,091700,41161692,266,267,267,266,12
|
|
20240627,091600,41158496,264,262,264,262,19559
|
|
20240627,091500,36013019,262,262,262,262,591
|
|
20240627,091400,35858177,262,259,262,259,406
|
|
20240627,091300,35753020,262,262,262,259,2067
|
|
20240627,091200,35215845,261,261,261,261,5957
|
|
20240627,091100,33661068,261,261,261,261,2000
|
|
20240627,091000,33139068,259,263,263,259,6149
|
|
20240627,090900,31536837,263,262,263,262,1930
|
|
20240627,090800,31031175,259,260,261,259,4839
|
|
20240627,090700,29774197,261,259,261,250,30973
|
|
20240627,090600,21866864,262,258,262,251,28089
|
|
20240627,090500,14736645,261,260,261,256,8223
|
|
20240627,090400,12620450,262,261,262,259,16001
|
|
20240627,090300,8472774,262,262,262,262,793
|
|
20240627,090200,8265008,259,260,260,259,9532
|
|
20240627,090100,5792763,265,270,270,259,15442
|
|
20240627,090000,1721588,271,256,271,256,6509
|