600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185700,46674543,524,524,524,524,303
|
|
20240627,185600,46674543,524,524,524,524,0
|
|
20240627,185500,46674543,524,524,524,524,0
|
|
20240627,185400,46674543,524,524,524,524,0
|
|
20240627,185300,46674543,524,524,524,524,0
|
|
20240627,185200,46674543,524,524,524,524,0
|
|
20240627,185100,46674543,524,524,524,524,0
|
|
20240627,185000,46674543,524,524,524,524,0
|
|
20240627,184900,46674543,524,524,524,524,0
|
|
20240627,184800,46674543,524,524,524,524,0
|
|
20240627,184700,46674543,524,524,524,524,0
|
|
20240627,184600,46674543,524,524,524,524,0
|
|
20240627,184500,46674543,524,524,524,524,0
|
|
20240627,184400,46674543,524,524,524,524,0
|
|
20240627,184300,46674543,524,524,524,524,0
|
|
20240627,184200,46674543,524,524,524,524,0
|
|
20240627,184100,46674543,524,524,524,524,0
|
|
20240627,184000,46674543,524,524,524,524,0
|
|
20240627,183900,46674543,524,524,524,524,0
|
|
20240627,183800,46674543,524,524,524,524,0
|
|
20240627,183700,46674543,524,524,524,524,0
|
|
20240627,183600,46674543,524,524,524,524,0
|
|
20240627,183500,46674543,524,524,524,524,0
|
|
20240627,183400,46674543,524,524,524,524,0
|
|
20240627,183300,46674543,524,524,524,524,0
|
|
20240627,183200,46674543,524,524,524,524,0
|
|
20240627,183100,46674543,524,524,524,524,0
|
|
20240627,183000,46674543,524,524,524,524,0
|
|
20240627,182900,46674543,524,524,524,524,0
|
|
20240627,182800,46674543,524,524,524,524,0
|
|
20240627,182700,46674543,524,524,524,524,303
|
|
20240627,182600,46674543,524,524,524,524,0
|
|
20240627,182500,46674543,524,524,524,524,0
|
|
20240627,182400,46674543,524,524,524,524,0
|
|
20240627,182300,46674543,524,524,524,524,0
|
|
20240627,182200,46674543,524,524,524,524,0
|
|
20240627,182100,46674543,524,524,524,524,0
|
|
20240627,182000,46674543,524,524,524,524,0
|
|
20240627,181900,46674543,524,524,524,524,0
|
|
20240627,181800,46674543,524,524,524,524,0
|
|
20240627,181700,46674543,524,524,524,524,0
|
|
20240627,181600,46674543,524,524,524,524,0
|
|
20240627,181500,46674543,524,524,524,524,0
|
|
20240627,181400,46674543,524,524,524,524,0
|
|
20240627,181300,46674543,524,524,524,524,0
|
|
20240627,181200,46674543,524,524,524,524,0
|
|
20240627,181100,46674543,524,524,524,524,0
|
|
20240627,181000,46674543,524,524,524,524,0
|
|
20240627,180900,46674543,524,524,524,524,0
|
|
20240627,180800,46674543,524,524,524,524,0
|
|
20240627,180700,46674543,524,524,524,524,0
|
|
20240627,180600,46674543,524,524,524,524,0
|
|
20240627,180500,46674543,524,524,524,524,0
|
|
20240627,180400,46674543,524,524,524,524,0
|
|
20240627,180300,46674543,524,524,524,524,0
|
|
20240627,180200,46674543,524,524,524,524,0
|
|
20240627,180100,46674543,524,524,524,524,0
|
|
20240627,180000,46674543,524,524,524,524,0
|
|
20240627,175900,46674543,524,524,524,524,0
|
|
20240627,175800,46674543,524,524,524,524,0
|
|
20240627,175700,46674543,524,524,524,524,303
|
|
20240627,175600,46674543,524,524,524,524,0
|
|
20240627,175500,46674543,524,524,524,524,0
|
|
20240627,175400,46674543,524,524,524,524,0
|
|
20240627,175300,46674543,524,524,524,524,0
|
|
20240627,175200,46674543,524,524,524,524,0
|
|
20240627,175100,46674543,524,524,524,524,0
|
|
20240627,175000,46674543,524,524,524,524,0
|
|
20240627,174900,46674543,524,524,524,524,0
|
|
20240627,174800,46674543,524,524,524,524,0
|
|
20240627,174700,46674543,524,524,524,524,0
|
|
20240627,174600,46674543,524,524,524,524,0
|
|
20240627,174500,46674543,524,524,524,524,0
|
|
20240627,174400,46674543,524,524,524,524,0
|
|
20240627,174300,46674543,524,524,524,524,0
|
|
20240627,174200,46674543,524,524,524,524,0
|
|
20240627,174100,46674543,524,524,524,524,0
|
|
20240627,174000,46674543,524,524,524,524,0
|
|
20240627,173900,46674543,524,524,524,524,0
|
|
20240627,173800,46674543,524,524,524,524,0
|
|
20240627,173700,46674543,524,524,524,524,0
|
|
20240627,173600,46674543,524,524,524,524,0
|
|
20240627,173500,46674543,524,524,524,524,0
|
|
20240627,173400,46674543,524,524,524,524,0
|
|
20240627,173300,46674543,524,524,524,524,0
|
|
20240627,173200,46674543,524,524,524,524,0
|
|
20240627,173100,46674543,524,524,524,524,0
|
|
20240627,173000,46674543,524,524,524,524,0
|
|
20240627,172900,46674543,524,524,524,524,0
|
|
20240627,172800,46674543,524,524,524,524,0
|
|
20240627,172700,46674543,524,524,524,524,303
|
|
20240627,172600,46674543,524,524,524,524,0
|
|
20240627,172500,46674543,524,524,524,524,0
|
|
20240627,172400,46674543,524,524,524,524,0
|
|
20240627,172300,46674543,524,524,524,524,0
|
|
20240627,172200,46674543,524,524,524,524,0
|
|
20240627,172100,46674543,524,524,524,524,0
|
|
20240627,172000,46674543,524,524,524,524,0
|
|
20240627,171900,46674543,524,524,524,524,0
|
|
20240627,171800,46674543,524,524,524,524,0
|
|
20240627,171700,46674543,524,524,524,524,0
|
|
20240627,171600,46674543,524,524,524,524,0
|
|
20240627,171500,46674543,524,524,524,524,0
|
|
20240627,171400,46674543,524,524,524,524,0
|
|
20240627,171300,46674543,524,524,524,524,0
|
|
20240627,171200,46674543,524,524,524,524,0
|
|
20240627,171100,46674543,524,524,524,524,0
|
|
20240627,171000,46674543,524,524,524,524,0
|
|
20240627,170900,46674543,524,524,524,524,0
|
|
20240627,170800,46674543,524,524,524,524,0
|
|
20240627,170700,46674543,524,524,524,524,0
|
|
20240627,170600,46674543,524,524,524,524,0
|
|
20240627,170500,46674543,524,524,524,524,0
|
|
20240627,170400,46674543,524,524,524,524,0
|
|
20240627,170300,46674543,524,524,524,524,0
|
|
20240627,170200,46674543,524,524,524,524,0
|
|
20240627,170100,46674543,524,524,524,524,0
|
|
20240627,170000,46674543,524,524,524,524,0
|
|
20240627,165900,46674543,524,524,524,524,0
|
|
20240627,165800,46674543,524,524,524,524,0
|
|
20240627,165700,46674543,524,524,524,524,303
|
|
20240627,165600,46674543,524,524,524,524,0
|
|
20240627,165500,46674543,524,524,524,524,0
|
|
20240627,165400,46674543,524,524,524,524,0
|
|
20240627,165300,46674543,524,524,524,524,0
|
|
20240627,165200,46674543,524,524,524,524,0
|
|
20240627,165100,46674543,524,524,524,524,0
|
|
20240627,165000,46674543,524,524,524,524,0
|
|
20240627,164900,46674543,524,524,524,524,0
|
|
20240627,164800,46674543,524,524,524,524,0
|
|
20240627,164700,46674543,524,524,524,524,0
|
|
20240627,164600,46674543,524,524,524,524,0
|
|
20240627,164500,46674543,524,524,524,524,0
|
|
20240627,164400,46674543,524,524,524,524,0
|
|
20240627,164300,46674543,524,524,524,524,0
|
|
20240627,164200,46674543,524,524,524,524,0
|
|
20240627,164100,46674543,524,524,524,524,0
|
|
20240627,164000,46674543,524,524,524,524,0
|
|
20240627,163900,46674543,524,524,524,524,0
|
|
20240627,163800,46674543,524,524,524,524,0
|
|
20240627,163700,46674543,524,524,524,524,0
|
|
20240627,163600,46674543,524,524,524,524,0
|
|
20240627,163500,46674543,524,524,524,524,0
|
|
20240627,163400,46674543,524,524,524,524,0
|
|
20240627,163300,46674543,524,524,524,524,0
|
|
20240627,163200,46674543,524,524,524,524,0
|
|
20240627,163100,46674543,524,524,524,524,0
|
|
20240627,163000,46674543,524,524,524,524,0
|
|
20240627,162900,46674543,524,524,524,524,0
|
|
20240627,162800,46674543,524,524,524,524,0
|
|
20240627,162700,46674543,524,524,524,524,303
|
|
20240627,162600,46674543,524,524,524,524,0
|
|
20240627,162500,46674543,524,524,524,524,0
|
|
20240627,162400,46674543,524,524,524,524,0
|
|
20240627,162300,46674543,524,524,524,524,0
|
|
20240627,162200,46674543,524,524,524,524,0
|
|
20240627,162100,46674543,524,524,524,524,0
|
|
20240627,162000,46674543,524,524,524,524,0
|
|
20240627,161900,46674543,524,524,524,524,0
|
|
20240627,161800,46674543,524,524,524,524,0
|
|
20240627,161700,46674543,524,524,524,524,0
|
|
20240627,161600,46674543,524,524,524,524,0
|
|
20240627,161500,46674543,524,524,524,524,0
|
|
20240627,161400,46674543,524,524,524,524,0
|
|
20240627,161300,46674543,524,524,524,524,0
|
|
20240627,161200,46674543,524,524,524,524,0
|
|
20240627,161100,46674543,524,524,524,524,0
|
|
20240627,161000,46674543,524,524,524,524,0
|
|
20240627,160900,46674543,524,524,524,524,0
|
|
20240627,160800,46674543,524,524,524,524,0
|
|
20240627,160700,46674543,524,524,524,524,0
|
|
20240627,160600,46674543,524,524,524,524,0
|
|
20240627,160500,46674543,524,524,524,524,0
|
|
20240627,160400,46674543,524,524,524,524,0
|
|
20240627,160300,46674543,524,524,524,524,0
|
|
20240627,160200,46674543,524,524,524,524,0
|
|
20240627,160100,46674543,524,524,524,524,0
|
|
20240627,160000,46674543,524,524,524,524,0
|
|
20240627,155900,46674543,524,524,524,524,0
|
|
20240627,155800,46674543,524,524,524,524,0
|
|
20240627,155700,46674543,524,524,524,524,303
|
|
20240627,155600,46674543,524,524,524,524,0
|
|
20240627,155500,46674543,524,524,524,524,0
|
|
20240627,155400,46674543,524,524,524,524,0
|
|
20240627,155300,46674543,524,524,524,524,0
|
|
20240627,155200,46674543,524,524,524,524,0
|
|
20240627,155100,46674543,524,524,524,524,0
|
|
20240627,155000,46674543,524,524,524,524,0
|
|
20240627,154900,46674543,524,524,524,524,0
|
|
20240627,154800,46674543,524,524,524,524,0
|
|
20240627,154700,46674543,524,524,524,524,0
|
|
20240627,154600,46674543,524,524,524,524,0
|
|
20240627,154500,46674543,524,524,524,524,0
|
|
20240627,154400,46674543,524,524,524,524,0
|
|
20240627,154300,46674543,524,524,524,524,0
|
|
20240627,154200,46674543,524,524,524,524,0
|
|
20240627,154100,46674543,524,524,524,524,0
|
|
20240627,154000,46674543,524,524,524,524,0
|
|
20240627,153900,46674543,524,524,524,524,0
|
|
20240627,153800,46674543,524,524,524,524,0
|
|
20240627,153700,46674543,524,524,524,524,0
|
|
20240627,153600,46674543,524,524,524,524,0
|
|
20240627,153500,46674543,524,524,524,524,0
|
|
20240627,153400,46674543,524,524,524,524,0
|
|
20240627,153300,46674543,524,524,524,524,0
|
|
20240627,153200,46674543,524,524,524,524,0
|
|
20240627,153100,46674543,524,524,524,524,0
|
|
20240627,153000,46674543,524,524,524,524,303
|
|
20240627,152900,46515771,524,524,524,524,0
|
|
20240627,152800,46515771,524,524,524,524,0
|
|
20240627,152700,46515771,524,524,524,524,0
|
|
20240627,152600,46515771,524,524,524,524,0
|
|
20240627,152500,46515771,524,524,524,524,0
|
|
20240627,152400,46515771,524,524,524,524,0
|
|
20240627,152300,46515771,524,524,524,524,0
|
|
20240627,152200,46515771,524,524,524,524,0
|
|
20240627,152100,46515771,524,524,524,524,0
|
|
20240627,152000,46515771,524,524,524,524,0
|
|
20240627,151900,46515771,524,523,524,523,7
|
|
20240627,151800,46512105,524,522,524,522,4
|
|
20240627,151700,46510013,524,519,524,519,4
|
|
20240627,151600,46507926,519,519,519,519,0
|
|
20240627,151500,46507926,519,519,519,519,0
|
|
20240627,151400,46507926,519,519,519,519,0
|
|
20240627,151300,46507926,519,519,519,519,0
|
|
20240627,151200,46507926,519,519,519,519,0
|
|
20240627,151100,46507926,519,519,519,519,23
|
|
20240627,151000,46495989,524,524,524,524,0
|
|
20240627,150900,46495989,524,524,524,524,0
|
|
20240627,150800,46495989,524,524,524,524,0
|
|
20240627,150700,46495989,524,524,524,524,0
|
|
20240627,150600,46495989,524,524,524,524,0
|
|
20240627,150500,46495989,524,524,524,524,0
|
|
20240627,150400,46495989,524,524,524,524,0
|
|
20240627,150300,46495989,524,524,524,524,0
|
|
20240627,150200,46495989,524,524,524,524,0
|
|
20240627,150100,46495989,524,524,524,524,0
|
|
20240627,150000,46495989,524,524,524,524,0
|
|
20240627,145900,46495989,524,524,524,524,0
|
|
20240627,145800,46495989,524,524,524,524,0
|
|
20240627,145700,46495989,524,524,524,524,0
|
|
20240627,145600,46495989,524,524,524,524,0
|
|
20240627,145500,46495989,524,524,524,524,0
|
|
20240627,145400,46495989,524,524,524,524,0
|
|
20240627,145300,46495989,524,524,524,524,0
|
|
20240627,145200,46495989,524,524,524,524,0
|
|
20240627,145100,46495989,524,524,524,524,0
|
|
20240627,145000,46495989,524,524,524,524,396
|
|
20240627,144900,46288485,521,522,522,521,61
|
|
20240627,144800,46256703,523,523,523,523,0
|
|
20240627,144700,46256703,523,523,523,523,0
|
|
20240627,144600,46256703,523,523,523,523,0
|
|
20240627,144500,46256703,523,523,523,523,2
|
|
20240627,144400,46255657,523,523,523,523,0
|
|
20240627,144300,46255657,523,523,523,523,0
|
|
20240627,144200,46255657,523,523,523,523,0
|
|
20240627,144100,46255657,523,523,523,523,3
|
|
20240627,144000,46254088,521,521,521,521,0
|
|
20240627,143900,46254088,521,521,521,521,0
|
|
20240627,143800,46254088,521,521,521,521,0
|
|
20240627,143700,46254088,521,521,521,521,0
|
|
20240627,143600,46254088,521,521,521,521,44
|
|
20240627,143500,46231164,519,519,519,519,0
|
|
20240627,143400,46231164,519,519,519,519,0
|
|
20240627,143300,46231164,519,519,519,519,0
|
|
20240627,143200,46231164,519,519,519,519,0
|
|
20240627,143100,46231164,519,519,519,519,0
|
|
20240627,143000,46231164,519,519,519,519,0
|
|
20240627,142900,46231164,519,519,519,519,0
|
|
20240627,142800,46231164,519,519,519,519,872
|
|
20240627,142700,45778596,518,518,518,518,0
|
|
20240627,142600,45778596,518,518,518,518,0
|
|
20240627,142500,45778596,518,518,518,518,0
|
|
20240627,142400,45778596,518,518,518,518,0
|
|
20240627,142300,45778596,518,518,518,518,0
|
|
20240627,142200,45778596,518,518,518,518,0
|
|
20240627,142100,45778596,518,518,518,518,0
|
|
20240627,142000,45778596,518,518,518,518,0
|
|
20240627,141900,45778596,518,518,518,518,0
|
|
20240627,141800,45778596,518,519,519,518,52
|
|
20240627,141700,45751609,521,521,521,521,0
|
|
20240627,141600,45751609,521,521,521,521,1000
|
|
20240627,141500,45230609,521,521,521,521,0
|
|
20240627,141400,45230609,521,521,521,521,2495
|
|
20240627,141300,43930714,519,519,519,519,0
|
|
20240627,141200,43930714,519,519,519,519,0
|
|
20240627,141100,43930714,519,519,519,519,0
|
|
20240627,141000,43930714,519,519,519,519,50
|
|
20240627,140900,43904764,521,521,521,521,0
|
|
20240627,140800,43904764,521,521,521,521,0
|
|
20240627,140700,43904764,521,521,521,521,0
|
|
20240627,140600,43904764,521,521,521,521,0
|
|
20240627,140500,43904764,521,521,521,521,0
|
|
20240627,140400,43904764,521,521,521,521,0
|
|
20240627,140300,43904764,521,521,521,521,0
|
|
20240627,140200,43904764,521,521,521,521,0
|
|
20240627,140100,43904764,521,521,521,521,0
|
|
20240627,140000,43904764,521,521,521,521,0
|
|
20240627,135900,43904764,521,521,521,521,0
|
|
20240627,135800,43904764,521,521,521,521,0
|
|
20240627,135700,43904764,521,521,521,521,0
|
|
20240627,135600,43904764,521,521,521,521,0
|
|
20240627,135500,43904764,521,521,521,521,0
|
|
20240627,135400,43904764,521,521,521,521,0
|
|
20240627,135300,43904764,521,521,521,521,0
|
|
20240627,135200,43904764,521,521,521,521,0
|
|
20240627,135100,43904764,521,521,521,521,0
|
|
20240627,135000,43904764,521,521,521,521,0
|
|
20240627,134900,43904764,521,521,521,521,0
|
|
20240627,134800,43904764,521,521,521,521,0
|
|
20240627,134700,43904764,521,521,521,521,0
|
|
20240627,134600,43904764,521,521,521,521,0
|
|
20240627,134500,43904764,521,521,521,521,0
|
|
20240627,134400,43904764,521,521,521,521,0
|
|
20240627,134300,43904764,521,521,521,521,0
|
|
20240627,134200,43904764,521,521,521,521,0
|
|
20240627,134100,43904764,521,521,521,521,0
|
|
20240627,134000,43904764,521,521,521,521,0
|
|
20240627,133900,43904764,521,521,521,521,0
|
|
20240627,133800,43904764,521,521,521,521,0
|
|
20240627,133700,43904764,521,521,521,521,1
|
|
20240627,133600,43904243,523,521,523,521,4798
|
|
20240627,133500,41395992,522,522,522,522,0
|
|
20240627,133400,41395992,522,522,522,522,0
|
|
20240627,133300,41395992,522,522,522,522,0
|
|
20240627,133200,41395992,522,522,522,522,0
|
|
20240627,133100,41395992,522,522,522,522,0
|
|
20240627,133000,41395992,522,522,522,522,0
|
|
20240627,132900,41395992,522,522,522,522,0
|
|
20240627,132800,41395992,522,522,522,522,0
|
|
20240627,132700,41395992,522,522,522,522,5
|
|
20240627,132600,41393382,521,521,521,521,0
|
|
20240627,132500,41393382,521,521,521,521,0
|
|
20240627,132400,41393382,521,521,521,521,154
|
|
20240627,132300,41313148,521,521,521,521,2
|
|
20240627,132200,41312106,521,521,521,521,10
|
|
20240627,132100,41306896,520,520,520,520,0
|
|
20240627,132000,41306896,520,520,520,520,0
|
|
20240627,131900,41306896,520,520,520,520,0
|
|
20240627,131800,41306896,520,520,520,520,0
|
|
20240627,131700,41306896,520,520,520,520,0
|
|
20240627,131600,41306896,520,520,520,520,0
|
|
20240627,131500,41306896,520,520,520,520,0
|
|
20240627,131400,41306896,520,520,520,520,0
|
|
20240627,131300,41306896,520,520,520,520,0
|
|
20240627,131200,41306896,520,520,520,520,0
|
|
20240627,131100,41306896,520,520,520,520,0
|
|
20240627,131000,41306896,520,520,520,520,0
|
|
20240627,130900,41306896,520,520,520,520,16
|
|
20240627,130800,41298576,518,518,518,518,0
|
|
20240627,130700,41298576,518,518,518,518,0
|
|
20240627,130600,41298576,518,518,518,518,0
|
|
20240627,130500,41298576,518,518,518,518,0
|
|
20240627,130400,41298576,518,518,518,518,1
|
|
20240627,130300,41298058,516,516,516,516,0
|
|
20240627,130200,41298058,516,516,516,516,0
|
|
20240627,130100,41298058,516,516,516,516,0
|
|
20240627,130000,41298058,516,516,516,516,0
|
|
20240627,125900,41298058,516,516,516,516,0
|
|
20240627,125800,41298058,516,518,518,516,17
|
|
20240627,125700,41289262,517,517,518,517,6364
|
|
20240627,125600,37999073,517,517,517,517,3091
|
|
20240627,125500,36401026,518,522,522,518,10502
|
|
20240627,125400,30940932,522,522,522,522,0
|
|
20240627,125300,30940932,522,522,522,522,0
|
|
20240627,125200,30940932,522,522,522,522,1
|
|
20240627,125100,30940410,522,522,522,522,0
|
|
20240627,125000,30940410,522,522,522,522,0
|
|
20240627,124900,30940410,522,522,522,522,0
|
|
20240627,124800,30940410,522,522,522,522,0
|
|
20240627,124700,30940410,522,522,522,522,0
|
|
20240627,124600,30940410,522,522,523,522,5
|
|
20240627,124500,30937797,522,522,522,522,1
|
|
20240627,124400,30937275,522,522,522,522,0
|
|
20240627,124300,30937275,522,522,522,522,1
|
|
20240627,124200,30936753,520,520,520,520,0
|
|
20240627,124100,30936753,520,520,520,520,0
|
|
20240627,124000,30936753,520,520,520,520,0
|
|
20240627,123900,30936753,520,520,520,520,0
|
|
20240627,123800,30936753,520,520,520,520,0
|
|
20240627,123700,30936753,520,520,520,520,0
|
|
20240627,123600,30936753,520,520,520,520,0
|
|
20240627,123500,30936753,520,520,520,520,0
|
|
20240627,123400,30936753,520,520,520,520,0
|
|
20240627,123300,30936753,520,520,520,520,0
|
|
20240627,123200,30936753,520,520,520,520,0
|
|
20240627,123100,30936753,520,520,520,520,0
|
|
20240627,123000,30936753,520,520,520,520,0
|
|
20240627,122900,30936753,520,520,520,520,0
|
|
20240627,122800,30936753,520,520,520,520,0
|
|
20240627,122700,30936753,520,520,520,520,0
|
|
20240627,122600,30936753,520,520,520,520,0
|
|
20240627,122500,30936753,520,520,520,520,0
|
|
20240627,122400,30936753,520,520,520,520,0
|
|
20240627,122300,30936753,520,520,520,520,0
|
|
20240627,122200,30936753,520,520,520,520,0
|
|
20240627,122100,30936753,520,520,520,520,0
|
|
20240627,122000,30936753,520,520,520,520,0
|
|
20240627,121900,30936753,520,520,520,520,0
|
|
20240627,121800,30936753,520,520,520,520,0
|
|
20240627,121700,30936753,520,520,520,520,0
|
|
20240627,121600,30936753,520,520,520,520,0
|
|
20240627,121500,30936753,520,520,520,520,0
|
|
20240627,121400,30936753,520,520,520,520,0
|
|
20240627,121300,30936753,520,520,520,520,11
|
|
20240627,121200,30931033,520,520,520,520,0
|
|
20240627,121100,30931033,520,520,520,520,1
|
|
20240627,121000,30930513,523,522,523,522,2
|
|
20240627,120900,30929468,520,520,520,520,0
|
|
20240627,120800,30929468,520,520,520,520,0
|
|
20240627,120700,30929468,520,520,520,520,1
|
|
20240627,120600,30928948,523,523,523,523,0
|
|
20240627,120500,30928948,523,523,523,523,0
|
|
20240627,120400,30928948,523,523,523,523,0
|
|
20240627,120300,30928948,523,522,523,520,451
|
|
20240627,120200,30694411,522,522,522,522,0
|
|
20240627,120100,30694411,522,522,522,522,0
|
|
20240627,120000,30694411,522,522,522,522,952
|
|
20240627,115900,30197467,523,523,523,523,0
|
|
20240627,115800,30197467,523,523,523,523,0
|
|
20240627,115700,30197467,523,523,523,523,0
|
|
20240627,115600,30197467,523,523,523,523,12
|
|
20240627,115500,30191191,523,523,523,523,0
|
|
20240627,115400,30191191,523,523,523,523,0
|
|
20240627,115300,30191191,523,523,523,523,0
|
|
20240627,115200,30191191,523,523,523,523,0
|
|
20240627,115100,30191191,523,523,523,523,0
|
|
20240627,115000,30191191,523,523,523,523,0
|
|
20240627,114900,30191191,523,523,523,523,0
|
|
20240627,114800,30191191,523,523,523,523,0
|
|
20240627,114700,30191191,523,523,523,523,0
|
|
20240627,114600,30191191,523,523,523,523,0
|
|
20240627,114500,30191191,523,523,523,523,0
|
|
20240627,114400,30191191,523,523,523,523,0
|
|
20240627,114300,30191191,523,523,523,523,0
|
|
20240627,114200,30191191,523,523,523,523,0
|
|
20240627,114100,30191191,523,523,523,523,0
|
|
20240627,114000,30191191,523,523,523,523,0
|
|
20240627,113900,30191191,523,523,523,523,49
|
|
20240627,113800,30165564,523,523,523,523,8
|
|
20240627,113700,30161380,523,523,523,523,0
|
|
20240627,113600,30161380,523,523,523,523,1000
|
|
20240627,113500,29638380,523,523,523,523,0
|
|
20240627,113400,29638380,523,523,523,523,93
|
|
20240627,113300,29589741,523,523,523,523,0
|
|
20240627,113200,29589741,523,523,523,523,0
|
|
20240627,113100,29589741,523,523,523,523,0
|
|
20240627,113000,29589741,523,523,523,523,0
|
|
20240627,112900,29589741,523,523,523,523,0
|
|
20240627,112800,29589741,523,523,523,523,0
|
|
20240627,112700,29589741,523,523,523,523,0
|
|
20240627,112600,29589741,523,523,523,523,0
|
|
20240627,112500,29589741,523,523,523,523,0
|
|
20240627,112400,29589741,523,523,523,523,0
|
|
20240627,112300,29589741,523,523,523,523,0
|
|
20240627,112200,29589741,523,523,523,523,0
|
|
20240627,112100,29589741,523,523,523,523,0
|
|
20240627,112000,29589741,523,523,523,523,0
|
|
20240627,111900,29589741,523,523,523,523,0
|
|
20240627,111800,29589741,523,523,523,523,0
|
|
20240627,111700,29589741,523,523,523,523,0
|
|
20240627,111600,29589741,523,523,523,523,0
|
|
20240627,111500,29589741,523,523,523,523,0
|
|
20240627,111400,29589741,523,523,523,523,0
|
|
20240627,111300,29589741,523,523,523,523,0
|
|
20240627,111200,29589741,523,523,523,523,0
|
|
20240627,111100,29589741,523,523,523,523,3904
|
|
20240627,111000,27547949,521,521,521,521,0
|
|
20240627,110900,27547949,521,521,521,521,0
|
|
20240627,110800,27547949,521,521,521,521,0
|
|
20240627,110700,27547949,521,521,521,521,0
|
|
20240627,110600,27547949,521,521,521,521,0
|
|
20240627,110500,27547949,521,521,521,521,0
|
|
20240627,110400,27547949,521,521,521,521,0
|
|
20240627,110300,27547949,521,521,521,521,0
|
|
20240627,110200,27547949,521,521,521,521,0
|
|
20240627,110100,27547949,521,521,521,521,0
|
|
20240627,110000,27547949,521,521,521,521,2000
|
|
20240627,105900,26505949,521,521,521,521,0
|
|
20240627,105800,26505949,521,521,521,521,1
|
|
20240627,105700,26505428,523,523,523,523,0
|
|
20240627,105600,26505428,523,523,523,523,1
|
|
20240627,105500,26504905,521,521,521,521,1
|
|
20240627,105400,26504384,521,521,521,521,0
|
|
20240627,105300,26504384,521,521,521,521,1
|
|
20240627,105200,26503863,523,522,523,522,2
|
|
20240627,105100,26502818,521,521,521,521,0
|
|
20240627,105000,26502818,521,521,521,521,2
|
|
20240627,104900,26501776,522,522,522,522,10862
|
|
20240627,104800,20831812,523,523,523,523,0
|
|
20240627,104700,20831812,523,523,523,523,0
|
|
20240627,104600,20831812,523,523,523,523,5
|
|
20240627,104500,20829197,523,523,523,523,115
|
|
20240627,104400,20769052,524,524,524,524,0
|
|
20240627,104300,20769052,524,524,524,524,0
|
|
20240627,104200,20769052,524,524,524,524,0
|
|
20240627,104100,20769052,524,523,524,523,231
|
|
20240627,104000,20648238,523,523,523,523,76
|
|
20240627,103900,20608490,522,523,523,522,3
|
|
20240627,103800,20606922,525,525,525,525,1
|
|
20240627,103700,20606397,525,525,525,525,2
|
|
20240627,103600,20605347,527,527,527,527,0
|
|
20240627,103500,20605347,527,527,527,527,0
|
|
20240627,103400,20605347,527,527,527,527,0
|
|
20240627,103300,20605347,527,527,527,527,0
|
|
20240627,103200,20605347,527,527,527,527,0
|
|
20240627,103100,20605347,527,527,527,527,0
|
|
20240627,103000,20605347,527,525,527,525,10
|
|
20240627,102900,20600079,527,527,527,527,0
|
|
20240627,102800,20600079,527,527,527,522,10621
|
|
20240627,102700,15037788,529,529,529,529,0
|
|
20240627,102600,15037788,529,529,529,529,0
|
|
20240627,102500,15037788,529,529,529,529,0
|
|
20240627,102400,15037788,529,529,529,529,0
|
|
20240627,102300,15037788,529,529,529,529,0
|
|
20240627,102200,15037788,529,529,529,529,0
|
|
20240627,102100,15037788,529,529,529,529,0
|
|
20240627,102000,15037788,529,529,529,529,0
|
|
20240627,101900,15037788,529,529,529,529,2
|
|
20240627,101800,15036730,529,529,529,529,0
|
|
20240627,101700,15036730,529,529,529,529,0
|
|
20240627,101600,15036730,529,529,529,529,0
|
|
20240627,101500,15036730,529,526,529,526,957
|
|
20240627,101400,14532390,527,527,527,527,0
|
|
20240627,101300,14532390,527,527,527,527,0
|
|
20240627,101200,14532390,527,527,527,527,0
|
|
20240627,101100,14532390,527,527,527,527,0
|
|
20240627,101000,14532390,527,526,527,526,2
|
|
20240627,100900,14531337,526,526,526,526,0
|
|
20240627,100800,14531337,526,526,526,526,0
|
|
20240627,100700,14531337,526,526,526,526,0
|
|
20240627,100600,14531337,526,526,526,526,0
|
|
20240627,100500,14531337,526,526,526,526,0
|
|
20240627,100400,14531337,526,526,526,526,0
|
|
20240627,100300,14531337,526,526,526,526,0
|
|
20240627,100200,14531337,526,526,526,526,0
|
|
20240627,100100,14531337,526,525,526,525,2
|
|
20240627,100000,14530286,523,523,523,523,0
|
|
20240627,095900,14530286,523,523,523,523,0
|
|
20240627,095800,14530286,523,523,523,523,0
|
|
20240627,095700,14530286,523,523,523,523,187
|
|
20240627,095600,14432485,523,523,523,523,0
|
|
20240627,095500,14432485,523,523,523,523,0
|
|
20240627,095400,14432485,523,523,523,523,0
|
|
20240627,095300,14432485,523,523,523,523,0
|
|
20240627,095200,14432485,523,523,523,523,0
|
|
20240627,095100,14432485,523,523,523,523,4147
|
|
20240627,095000,12263604,523,527,527,523,4624
|
|
20240627,094900,9836920,529,529,529,529,0
|
|
20240627,094800,9836920,529,529,529,529,0
|
|
20240627,094700,9836920,529,529,529,529,0
|
|
20240627,094600,9836920,529,529,529,529,0
|
|
20240627,094500,9836920,529,529,529,529,0
|
|
20240627,094400,9836920,529,529,529,529,0
|
|
20240627,094300,9836920,529,529,529,529,0
|
|
20240627,094200,9836920,529,529,529,529,0
|
|
20240627,094100,9836920,529,529,529,529,0
|
|
20240627,094000,9836920,529,529,529,529,0
|
|
20240627,093900,9836920,529,529,529,529,0
|
|
20240627,093800,9836920,529,529,529,529,0
|
|
20240627,093700,9836920,529,529,529,529,1
|
|
20240627,093600,9836391,527,527,527,527,735
|
|
20240627,093500,9449046,529,529,529,529,0
|
|
20240627,093400,9449046,529,529,529,529,0
|
|
20240627,093300,9449046,529,529,529,529,0
|
|
20240627,093200,9449046,529,529,529,529,0
|
|
20240627,093100,9449046,529,529,529,529,20
|
|
20240627,093000,9438466,530,530,530,530,1156
|
|
20240627,092900,8825786,530,530,530,530,0
|
|
20240627,092800,8825786,530,530,530,530,0
|
|
20240627,092700,8825786,530,530,530,530,1368
|
|
20240627,092600,8100746,529,530,530,529,16
|
|
20240627,092500,8092267,531,531,531,531,0
|
|
20240627,092400,8092267,531,531,531,531,50
|
|
20240627,092300,8065717,533,533,533,533,0
|
|
20240627,092200,8065717,533,533,533,533,0
|
|
20240627,092100,8065717,533,533,533,533,0
|
|
20240627,092000,8065717,533,533,533,533,0
|
|
20240627,091900,8065717,533,525,533,525,4060
|
|
20240627,091800,5926423,527,527,527,527,0
|
|
20240627,091700,5926423,527,529,529,526,4626
|
|
20240627,091600,3490803,528,528,528,528,1
|
|
20240627,091500,3490275,536,527,536,527,10
|
|
20240627,091400,3484996,538,538,538,538,1
|
|
20240627,091300,3484458,539,538,539,538,268
|
|
20240627,091200,3340007,539,539,539,539,313
|
|
20240627,091100,3171300,539,532,539,532,1165
|
|
20240627,091000,2551415,540,540,540,540,0
|
|
20240627,090900,2551415,540,540,540,540,0
|
|
20240627,090800,2551415,540,540,540,540,0
|
|
20240627,090700,2551415,540,540,540,540,0
|
|
20240627,090600,2551415,540,540,540,540,346
|
|
20240627,090500,2364575,540,538,540,538,3455
|
|
20240627,090400,499290,540,540,540,540,0
|
|
20240627,090300,499290,540,540,540,540,0
|
|
20240627,090200,499290,540,540,540,540,0
|
|
20240627,090100,499290,540,540,540,540,1
|
|
20240627,090000,498750,525,525,525,525,950
|