622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191900,114577834,698,698,698,698,15784
|
|
20240627,191800,114577834,698,698,698,698,0
|
|
20240627,191700,114577834,698,698,698,698,0
|
|
20240627,191600,114577834,698,698,698,698,0
|
|
20240627,191500,114577834,698,698,698,698,0
|
|
20240627,191400,114577834,698,698,698,698,0
|
|
20240627,191300,114577834,698,698,698,698,0
|
|
20240627,191200,114577834,698,698,698,698,0
|
|
20240627,191100,114577834,698,698,698,698,0
|
|
20240627,191000,114577834,698,698,698,698,0
|
|
20240627,190900,114577834,698,698,698,698,0
|
|
20240627,190800,114577834,698,698,698,698,0
|
|
20240627,190700,114577834,698,698,698,698,0
|
|
20240627,190600,114577834,698,698,698,698,0
|
|
20240627,190500,114577834,698,698,698,698,0
|
|
20240627,190400,114577834,698,698,698,698,0
|
|
20240627,190300,114577834,698,698,698,698,0
|
|
20240627,190200,114577834,698,698,698,698,0
|
|
20240627,190100,114577834,698,698,698,698,0
|
|
20240627,190000,114577834,698,698,698,698,0
|
|
20240627,185900,114577834,698,698,698,698,0
|
|
20240627,185800,114577834,698,698,698,698,0
|
|
20240627,185700,114577834,698,698,698,698,0
|
|
20240627,185600,114577834,698,698,698,698,0
|
|
20240627,185500,114577834,698,698,698,698,0
|
|
20240627,185400,114577834,698,698,698,698,0
|
|
20240627,185300,114577834,698,698,698,698,0
|
|
20240627,185200,114577834,698,698,698,698,0
|
|
20240627,185100,114577834,698,698,698,698,0
|
|
20240627,185000,114577834,698,698,698,698,0
|
|
20240627,184900,114577834,698,698,698,698,15784
|
|
20240627,184800,114577834,698,698,698,698,0
|
|
20240627,184700,114577834,698,698,698,698,0
|
|
20240627,184600,114577834,698,698,698,698,0
|
|
20240627,184500,114577834,698,698,698,698,0
|
|
20240627,184400,114577834,698,698,698,698,0
|
|
20240627,184300,114577834,698,698,698,698,0
|
|
20240627,184200,114577834,698,698,698,698,0
|
|
20240627,184100,114577834,698,698,698,698,0
|
|
20240627,184000,114577834,698,698,698,698,0
|
|
20240627,183900,114577834,698,698,698,698,0
|
|
20240627,183800,114577834,698,698,698,698,0
|
|
20240627,183700,114577834,698,698,698,698,0
|
|
20240627,183600,114577834,698,698,698,698,0
|
|
20240627,183500,114577834,698,698,698,698,0
|
|
20240627,183400,114577834,698,698,698,698,0
|
|
20240627,183300,114577834,698,698,698,698,0
|
|
20240627,183200,114577834,698,698,698,698,0
|
|
20240627,183100,114577834,698,698,698,698,0
|
|
20240627,183000,114577834,698,698,698,698,0
|
|
20240627,182900,114577834,698,698,698,698,0
|
|
20240627,182800,114577834,698,698,698,698,0
|
|
20240627,182700,114577834,698,698,698,698,0
|
|
20240627,182600,114577834,698,698,698,698,0
|
|
20240627,182500,114577834,698,698,698,698,0
|
|
20240627,182400,114577834,698,698,698,698,0
|
|
20240627,182300,114577834,698,698,698,698,0
|
|
20240627,182200,114577834,698,698,698,698,0
|
|
20240627,182100,114577834,698,698,698,698,0
|
|
20240627,182000,114577834,698,698,698,698,0
|
|
20240627,181900,114577834,698,698,698,698,15784
|
|
20240627,181800,114577834,698,698,698,698,0
|
|
20240627,181700,114577834,698,698,698,698,0
|
|
20240627,181600,114577834,698,698,698,698,0
|
|
20240627,181500,114577834,698,698,698,698,0
|
|
20240627,181400,114577834,698,698,698,698,0
|
|
20240627,181300,114577834,698,698,698,698,0
|
|
20240627,181200,114577834,698,698,698,698,0
|
|
20240627,181100,114577834,698,698,698,698,0
|
|
20240627,181000,114577834,698,698,698,698,0
|
|
20240627,180900,114577834,698,698,698,698,0
|
|
20240627,180800,114577834,698,698,698,698,0
|
|
20240627,180700,114577834,698,698,698,698,0
|
|
20240627,180600,114577834,698,698,698,698,0
|
|
20240627,180500,114577834,698,698,698,698,0
|
|
20240627,180400,114577834,698,698,698,698,0
|
|
20240627,180300,114577834,698,698,698,698,0
|
|
20240627,180200,114577834,698,698,698,698,0
|
|
20240627,180100,114577834,698,698,698,698,0
|
|
20240627,180000,114577834,698,698,698,698,0
|
|
20240627,175900,114577834,698,698,698,698,0
|
|
20240627,175800,114577834,698,698,698,698,0
|
|
20240627,175700,114577834,698,698,698,698,0
|
|
20240627,175600,114577834,698,698,698,698,0
|
|
20240627,175500,114577834,698,698,698,698,0
|
|
20240627,175400,114577834,698,698,698,698,0
|
|
20240627,175300,114577834,698,698,698,698,0
|
|
20240627,175200,114577834,698,698,698,698,0
|
|
20240627,175100,114577834,698,698,698,698,0
|
|
20240627,175000,114577834,698,698,698,698,0
|
|
20240627,174900,114577834,698,698,698,698,15784
|
|
20240627,174800,114577834,698,698,698,698,0
|
|
20240627,174700,114577834,698,698,698,698,0
|
|
20240627,174600,114577834,698,698,698,698,0
|
|
20240627,174500,114577834,698,698,698,698,0
|
|
20240627,174400,114577834,698,698,698,698,0
|
|
20240627,174300,114577834,698,698,698,698,0
|
|
20240627,174200,114577834,698,698,698,698,0
|
|
20240627,174100,114577834,698,698,698,698,0
|
|
20240627,174000,114577834,698,698,698,698,0
|
|
20240627,173900,114577834,698,698,698,698,0
|
|
20240627,173800,114577834,698,698,698,698,0
|
|
20240627,173700,114577834,698,698,698,698,0
|
|
20240627,173600,114577834,698,698,698,698,0
|
|
20240627,173500,114577834,698,698,698,698,0
|
|
20240627,173400,114577834,698,698,698,698,0
|
|
20240627,173300,114577834,698,698,698,698,0
|
|
20240627,173200,114577834,698,698,698,698,0
|
|
20240627,173100,114577834,698,698,698,698,0
|
|
20240627,173000,114577834,698,698,698,698,0
|
|
20240627,172900,114577834,698,698,698,698,0
|
|
20240627,172800,114577834,698,698,698,698,0
|
|
20240627,172700,114577834,698,698,698,698,0
|
|
20240627,172600,114577834,698,698,698,698,0
|
|
20240627,172500,114577834,698,698,698,698,0
|
|
20240627,172400,114577834,698,698,698,698,0
|
|
20240627,172300,114577834,698,698,698,698,0
|
|
20240627,172200,114577834,698,698,698,698,0
|
|
20240627,172100,114577834,698,698,698,698,0
|
|
20240627,172000,114577834,698,698,698,698,0
|
|
20240627,171900,114577834,698,698,698,698,15784
|
|
20240627,171800,114577834,698,698,698,698,0
|
|
20240627,171700,114577834,698,698,698,698,0
|
|
20240627,171600,114577834,698,698,698,698,0
|
|
20240627,171500,114577834,698,698,698,698,0
|
|
20240627,171400,114577834,698,698,698,698,0
|
|
20240627,171300,114577834,698,698,698,698,0
|
|
20240627,171200,114577834,698,698,698,698,0
|
|
20240627,171100,114577834,698,698,698,698,0
|
|
20240627,171000,114577834,698,698,698,698,0
|
|
20240627,170900,114577834,698,698,698,698,0
|
|
20240627,170800,114577834,698,698,698,698,0
|
|
20240627,170700,114577834,698,698,698,698,0
|
|
20240627,170600,114577834,698,698,698,698,0
|
|
20240627,170500,114577834,698,698,698,698,0
|
|
20240627,170400,114577834,698,698,698,698,0
|
|
20240627,170300,114577834,698,698,698,698,0
|
|
20240627,170200,114577834,698,698,698,698,0
|
|
20240627,170100,114577834,698,698,698,698,0
|
|
20240627,170000,114577834,698,698,698,698,0
|
|
20240627,165900,114577834,698,698,698,698,0
|
|
20240627,165800,114577834,698,698,698,698,0
|
|
20240627,165700,114577834,698,698,698,698,0
|
|
20240627,165600,114577834,698,698,698,698,0
|
|
20240627,165500,114577834,698,698,698,698,0
|
|
20240627,165400,114577834,698,698,698,698,0
|
|
20240627,165300,114577834,698,698,698,698,0
|
|
20240627,165200,114577834,698,698,698,698,0
|
|
20240627,165100,114577834,698,698,698,698,0
|
|
20240627,165000,114577834,698,698,698,698,0
|
|
20240627,164900,114577834,698,698,698,698,15784
|
|
20240627,164800,114577834,698,698,698,698,0
|
|
20240627,164700,114577834,698,698,698,698,0
|
|
20240627,164600,114577834,698,698,698,698,0
|
|
20240627,164500,114577834,698,698,698,698,0
|
|
20240627,164400,114577834,698,698,698,698,0
|
|
20240627,164300,114577834,698,698,698,698,0
|
|
20240627,164200,114577834,698,698,698,698,0
|
|
20240627,164100,114577834,698,698,698,698,0
|
|
20240627,164000,114577834,698,698,698,698,0
|
|
20240627,163900,114577834,698,698,698,698,0
|
|
20240627,163800,114577834,698,698,698,698,0
|
|
20240627,163700,114577834,698,698,698,698,0
|
|
20240627,163600,114577834,698,698,698,698,0
|
|
20240627,163500,114577834,698,698,698,698,0
|
|
20240627,163400,114577834,698,698,698,698,0
|
|
20240627,163300,114577834,698,698,698,698,0
|
|
20240627,163200,114577834,698,698,698,698,0
|
|
20240627,163100,114577834,698,698,698,698,0
|
|
20240627,163000,114577834,698,698,698,698,0
|
|
20240627,162900,114577834,698,698,698,698,0
|
|
20240627,162800,114577834,698,698,698,698,0
|
|
20240627,162700,114577834,698,698,698,698,0
|
|
20240627,162600,114577834,698,698,698,698,0
|
|
20240627,162500,114577834,698,698,698,698,0
|
|
20240627,162400,114577834,698,698,698,698,0
|
|
20240627,162300,114577834,698,698,698,698,0
|
|
20240627,162200,114577834,698,698,698,698,0
|
|
20240627,162100,114577834,698,698,698,698,0
|
|
20240627,162000,114577834,698,698,698,698,0
|
|
20240627,161900,114577834,698,698,698,698,15784
|
|
20240627,161800,114577834,698,698,698,698,0
|
|
20240627,161700,114577834,698,698,698,698,0
|
|
20240627,161600,114577834,698,698,698,698,0
|
|
20240627,161500,114577834,698,698,698,698,0
|
|
20240627,161400,114577834,698,698,698,698,0
|
|
20240627,161300,114577834,698,698,698,698,0
|
|
20240627,161200,114577834,698,698,698,698,0
|
|
20240627,161100,114577834,698,698,698,698,0
|
|
20240627,161000,114577834,698,698,698,698,0
|
|
20240627,160900,114577834,698,698,698,698,0
|
|
20240627,160800,114577834,698,698,698,698,0
|
|
20240627,160700,114577834,698,698,698,698,0
|
|
20240627,160600,114577834,698,698,698,698,0
|
|
20240627,160500,114577834,698,698,698,698,0
|
|
20240627,160400,114577834,698,698,698,698,0
|
|
20240627,160300,114577834,698,698,698,698,0
|
|
20240627,160200,114577834,698,698,698,698,0
|
|
20240627,160100,114577834,698,698,698,698,0
|
|
20240627,160000,114577834,698,698,698,698,0
|
|
20240627,155900,114577834,698,698,698,698,0
|
|
20240627,155800,114577834,698,698,698,698,0
|
|
20240627,155700,114577834,698,698,698,698,0
|
|
20240627,155600,114577834,698,698,698,698,0
|
|
20240627,155500,114577834,698,698,698,698,0
|
|
20240627,155400,114577834,698,698,698,698,0
|
|
20240627,155300,114577834,698,698,698,698,0
|
|
20240627,155200,114577834,698,698,698,698,0
|
|
20240627,155100,114577834,698,698,698,698,0
|
|
20240627,155000,114577834,698,698,698,698,0
|
|
20240627,154900,114577834,698,698,698,698,15784
|
|
20240627,154800,114577834,698,698,698,698,0
|
|
20240627,154700,114577834,698,698,698,698,0
|
|
20240627,154600,114577834,698,698,698,698,0
|
|
20240627,154500,114577834,698,698,698,698,0
|
|
20240627,154400,114577834,698,698,698,698,0
|
|
20240627,154300,114577834,698,698,698,698,0
|
|
20240627,154200,114577834,698,698,698,698,0
|
|
20240627,154100,114577834,698,698,698,698,0
|
|
20240627,154000,114577834,698,698,698,698,0
|
|
20240627,153900,114577834,698,698,698,698,0
|
|
20240627,153800,114577834,698,698,698,698,0
|
|
20240627,153700,114577834,698,698,698,698,0
|
|
20240627,153600,114577834,698,698,698,698,0
|
|
20240627,153500,114577834,698,698,698,698,0
|
|
20240627,153400,114577834,698,698,698,698,0
|
|
20240627,153300,114577834,698,698,698,698,0
|
|
20240627,153200,114577834,698,698,698,698,0
|
|
20240627,153100,114577834,698,698,698,698,0
|
|
20240627,153000,114577834,698,698,698,698,15784
|
|
20240627,152900,103560602,698,698,698,698,0
|
|
20240627,152800,103560602,698,698,698,698,0
|
|
20240627,152700,103560602,698,698,698,698,0
|
|
20240627,152600,103560602,698,698,698,698,0
|
|
20240627,152500,103560602,698,698,698,698,0
|
|
20240627,152400,103560602,698,698,698,698,0
|
|
20240627,152300,103560602,698,698,698,698,0
|
|
20240627,152200,103560602,698,698,698,698,0
|
|
20240627,152100,103560602,698,698,698,698,0
|
|
20240627,152000,103560602,698,698,698,698,0
|
|
20240627,151900,103560602,698,698,699,698,81
|
|
20240627,151800,103504045,698,699,699,698,155
|
|
20240627,151700,103395845,700,700,700,700,1700
|
|
20240627,151600,102205845,700,700,700,700,5
|
|
20240627,151500,102202345,698,700,700,698,1201
|
|
20240627,151400,101362045,698,698,698,698,0
|
|
20240627,151300,101362045,698,699,699,698,6439
|
|
20240627,151200,96862029,699,699,699,699,3
|
|
20240627,151100,96859932,700,700,700,700,5000
|
|
20240627,151000,93359932,700,700,700,700,10
|
|
20240627,150900,93352932,700,699,700,699,109
|
|
20240627,150800,93276732,699,699,699,699,932
|
|
20240627,150700,92625264,699,699,699,699,0
|
|
20240627,150600,92625264,699,699,699,699,0
|
|
20240627,150500,92625264,699,699,699,699,30
|
|
20240627,150400,92604294,700,699,700,699,622
|
|
20240627,150300,92169506,699,699,699,699,0
|
|
20240627,150200,92169506,699,700,700,699,66
|
|
20240627,150100,92123366,699,699,699,699,125
|
|
20240627,150000,92035991,699,699,699,699,0
|
|
20240627,145900,92035991,699,700,700,699,6587
|
|
20240627,145800,87426169,702,702,702,702,0
|
|
20240627,145700,87426169,702,702,702,702,0
|
|
20240627,145600,87426169,702,702,702,702,500
|
|
20240627,145500,87075169,702,702,702,702,0
|
|
20240627,145400,87075169,702,702,702,702,0
|
|
20240627,145300,87075169,702,702,702,702,0
|
|
20240627,145200,87075169,702,702,702,702,1
|
|
20240627,145100,87074467,700,701,701,700,166
|
|
20240627,145000,86958252,702,702,702,702,0
|
|
20240627,144900,86958252,702,702,702,702,0
|
|
20240627,144800,86958252,702,702,702,702,2
|
|
20240627,144700,86956848,702,702,702,702,0
|
|
20240627,144600,86956848,702,702,702,702,0
|
|
20240627,144500,86956848,702,702,702,702,1
|
|
20240627,144400,86956146,700,701,701,700,3109
|
|
20240627,144300,84779340,701,702,702,701,1351
|
|
20240627,144200,83832268,705,705,705,705,0
|
|
20240627,144100,83832268,705,705,705,705,0
|
|
20240627,144000,83832268,705,705,705,705,0
|
|
20240627,143900,83832268,705,703,705,703,3
|
|
20240627,143800,83830157,705,703,705,703,6
|
|
20240627,143700,83825929,701,701,701,701,0
|
|
20240627,143600,83825929,701,701,701,701,597
|
|
20240627,143500,83407432,705,705,705,705,0
|
|
20240627,143400,83407432,705,703,705,701,4256
|
|
20240627,143300,80419894,705,705,705,705,0
|
|
20240627,143200,80419894,705,705,705,705,2
|
|
20240627,143100,80418484,702,702,702,702,0
|
|
20240627,143000,80418484,702,702,702,702,0
|
|
20240627,142900,80418484,702,702,702,702,0
|
|
20240627,142800,80418484,702,702,702,702,0
|
|
20240627,142700,80418484,702,702,702,702,0
|
|
20240627,142600,80418484,702,703,703,702,860
|
|
20240627,142500,79814728,702,702,702,702,2500
|
|
20240627,142400,78059728,705,705,705,705,0
|
|
20240627,142300,78059728,705,705,705,705,0
|
|
20240627,142200,78059728,705,705,705,705,0
|
|
20240627,142100,78059728,705,705,705,705,0
|
|
20240627,142000,78059728,705,705,705,705,142
|
|
20240627,141900,77959618,703,703,703,703,0
|
|
20240627,141800,77959618,703,703,703,703,0
|
|
20240627,141700,77959618,703,703,703,703,0
|
|
20240627,141600,77959618,703,702,703,702,31
|
|
20240627,141500,77937855,702,702,702,702,8
|
|
20240627,141400,77932239,701,701,701,701,0
|
|
20240627,141300,77932239,701,702,702,701,822
|
|
20240627,141200,77356006,703,703,703,703,0
|
|
20240627,141100,77356006,703,703,703,703,0
|
|
20240627,141000,77356006,703,703,703,703,28
|
|
20240627,140900,77336322,701,702,702,701,101
|
|
20240627,140800,77265421,703,703,703,703,0
|
|
20240627,140700,77265421,703,703,703,703,0
|
|
20240627,140600,77265421,703,703,703,703,0
|
|
20240627,140500,77265421,703,703,703,703,90
|
|
20240627,140400,77202151,704,703,704,703,66
|
|
20240627,140300,77155752,703,703,703,703,0
|
|
20240627,140200,77155752,703,703,703,703,0
|
|
20240627,140100,77155752,703,703,703,703,0
|
|
20240627,140000,77155752,703,703,703,703,0
|
|
20240627,135900,77155752,703,703,703,703,0
|
|
20240627,135800,77155752,703,703,703,703,2
|
|
20240627,135700,77154346,703,703,703,703,3
|
|
20240627,135600,77152237,703,703,703,703,2
|
|
20240627,135500,77150831,703,703,703,703,0
|
|
20240627,135400,77150831,703,702,703,701,349
|
|
20240627,135300,76906170,702,702,702,702,0
|
|
20240627,135200,76906170,702,702,702,702,0
|
|
20240627,135100,76906170,702,702,702,702,0
|
|
20240627,135000,76906170,702,702,702,702,12
|
|
20240627,134900,76897746,703,703,703,703,0
|
|
20240627,134800,76897746,703,703,703,703,0
|
|
20240627,134700,76897746,703,703,703,703,0
|
|
20240627,134600,76897746,703,703,703,703,0
|
|
20240627,134500,76897746,703,703,703,703,0
|
|
20240627,134400,76897746,703,703,703,703,0
|
|
20240627,134300,76897746,703,703,703,703,2
|
|
20240627,134200,76896340,704,703,704,703,2
|
|
20240627,134100,76894933,704,703,704,703,2
|
|
20240627,134000,76893526,705,703,705,703,105
|
|
20240627,133900,76819707,707,703,707,703,5
|
|
20240627,133800,76816180,707,703,707,703,1813
|
|
20240627,133700,75536016,705,702,705,702,7935
|
|
20240627,133600,69951997,702,702,702,702,0
|
|
20240627,133500,69951997,702,702,702,702,1
|
|
20240627,133400,69951295,702,702,702,702,0
|
|
20240627,133300,69951295,702,702,702,702,400
|
|
20240627,133200,69670495,701,703,703,701,6034
|
|
20240627,133100,65435527,703,703,703,703,0
|
|
20240627,133000,65435527,703,703,703,703,0
|
|
20240627,132900,65435527,703,703,703,703,0
|
|
20240627,132800,65435527,703,703,703,703,0
|
|
20240627,132700,65435527,703,703,703,703,0
|
|
20240627,132600,65435527,703,703,703,703,0
|
|
20240627,132500,65435527,703,703,703,703,1002
|
|
20240627,132400,64731121,703,703,704,703,148
|
|
20240627,132300,64627076,703,703,703,703,0
|
|
20240627,132200,64627076,703,703,703,703,53
|
|
20240627,132100,64589817,704,703,704,702,579
|
|
20240627,132000,64183356,703,703,703,703,50
|
|
20240627,131900,64148206,703,703,703,703,1
|
|
20240627,131800,64147503,704,702,704,702,202
|
|
20240627,131700,64005696,704,701,704,701,440
|
|
20240627,131600,63696823,701,703,703,701,1118
|
|
20240627,131500,62912704,703,703,703,703,1
|
|
20240627,131400,62912001,701,702,702,701,351
|
|
20240627,131300,62665798,703,703,703,703,65
|
|
20240627,131200,62620103,704,704,704,704,0
|
|
20240627,131100,62620103,704,704,704,704,10
|
|
20240627,131000,62613063,705,705,705,705,0
|
|
20240627,130900,62613063,705,705,705,705,0
|
|
20240627,130800,62613063,705,704,705,704,2
|
|
20240627,130700,62611654,704,704,704,704,0
|
|
20240627,130600,62611654,704,704,704,704,1
|
|
20240627,130500,62610950,705,705,705,705,0
|
|
20240627,130400,62610950,705,705,705,705,0
|
|
20240627,130300,62610950,705,704,705,704,2
|
|
20240627,130200,62609541,706,704,706,704,511
|
|
20240627,130100,62249795,706,706,706,706,0
|
|
20240627,130000,62249795,706,706,706,706,0
|
|
20240627,125900,62249795,706,706,706,706,0
|
|
20240627,125800,62249795,706,704,706,704,100
|
|
20240627,125700,62179197,707,704,707,704,592
|
|
20240627,125600,61761247,706,706,706,706,0
|
|
20240627,125500,61761247,706,704,706,704,5
|
|
20240627,125400,61757723,704,703,706,703,10
|
|
20240627,125300,61750684,706,706,706,706,0
|
|
20240627,125200,61750684,706,703,706,703,102
|
|
20240627,125100,61678972,706,703,706,703,147
|
|
20240627,125000,61575338,705,703,705,703,31
|
|
20240627,124900,61553514,704,703,704,703,3
|
|
20240627,124800,61551404,704,704,704,704,0
|
|
20240627,124700,61551404,704,704,704,704,0
|
|
20240627,124600,61551404,704,704,704,704,0
|
|
20240627,124500,61551404,704,704,704,704,0
|
|
20240627,124400,61551404,704,703,704,703,5306
|
|
20240627,124300,57821284,703,703,703,703,0
|
|
20240627,124200,57821284,703,703,703,703,0
|
|
20240627,124100,57821284,703,703,703,703,0
|
|
20240627,124000,57821284,703,703,703,703,1
|
|
20240627,123900,57820581,703,703,703,703,0
|
|
20240627,123800,57820581,703,703,703,703,0
|
|
20240627,123700,57820581,703,703,703,703,1
|
|
20240627,123600,57819878,703,703,703,703,851
|
|
20240627,123500,57221625,703,703,703,703,0
|
|
20240627,123400,57221625,703,703,703,703,0
|
|
20240627,123300,57221625,703,703,703,703,0
|
|
20240627,123200,57221625,703,703,703,703,0
|
|
20240627,123100,57221625,703,703,703,703,0
|
|
20240627,123000,57221625,703,703,703,703,0
|
|
20240627,122900,57221625,703,704,704,703,3520
|
|
20240627,122800,54747064,705,705,705,705,60
|
|
20240627,122700,54704764,705,705,705,705,29
|
|
20240627,122600,54684319,704,704,704,704,63
|
|
20240627,122500,54639967,704,703,704,703,571
|
|
20240627,122400,54238336,703,703,703,703,0
|
|
20240627,122300,54238336,703,703,703,703,0
|
|
20240627,122200,54238336,703,703,703,703,0
|
|
20240627,122100,54238336,703,703,703,703,21
|
|
20240627,122000,54223573,703,703,703,703,0
|
|
20240627,121900,54223573,703,703,703,703,0
|
|
20240627,121800,54223573,703,703,703,703,1
|
|
20240627,121700,54222870,701,701,701,701,0
|
|
20240627,121600,54222870,701,701,701,701,0
|
|
20240627,121500,54222870,701,701,701,701,137
|
|
20240627,121400,54126833,701,702,703,701,1864
|
|
20240627,121300,52819710,702,702,702,702,0
|
|
20240627,121200,52819710,702,702,702,702,0
|
|
20240627,121100,52819710,702,702,702,702,0
|
|
20240627,121000,52819710,702,702,702,702,0
|
|
20240627,120900,52819710,702,702,702,702,0
|
|
20240627,120800,52819710,702,702,702,702,0
|
|
20240627,120700,52819710,702,702,702,702,0
|
|
20240627,120600,52819710,702,702,702,702,0
|
|
20240627,120500,52819710,702,702,702,702,530
|
|
20240627,120400,52447650,702,702,702,702,0
|
|
20240627,120300,52447650,702,702,703,702,43
|
|
20240627,120200,52417463,702,702,702,702,0
|
|
20240627,120100,52417463,702,702,702,702,0
|
|
20240627,120000,52417463,702,702,702,702,2673
|
|
20240627,115900,50541017,702,702,702,702,0
|
|
20240627,115800,50541017,702,702,702,702,3
|
|
20240627,115700,50538911,703,703,703,703,100
|
|
20240627,115600,50468611,703,703,703,703,0
|
|
20240627,115500,50468611,703,703,703,703,0
|
|
20240627,115400,50468611,703,703,703,703,15
|
|
20240627,115300,50458066,704,704,704,704,0
|
|
20240627,115200,50458066,704,704,704,704,0
|
|
20240627,115100,50458066,704,704,704,704,0
|
|
20240627,115000,50458066,704,704,704,704,4
|
|
20240627,114900,50455250,704,703,704,703,24
|
|
20240627,114800,50438356,702,702,702,702,0
|
|
20240627,114700,50438356,702,702,702,702,0
|
|
20240627,114600,50438356,702,702,702,702,0
|
|
20240627,114500,50438356,702,702,702,702,0
|
|
20240627,114400,50438356,702,702,702,702,0
|
|
20240627,114300,50438356,702,702,702,702,1
|
|
20240627,114200,50437654,702,702,702,702,1
|
|
20240627,114100,50436952,701,701,701,701,0
|
|
20240627,114000,50436952,701,701,701,701,0
|
|
20240627,113900,50436952,701,701,701,701,1
|
|
20240627,113800,50436251,701,701,701,701,0
|
|
20240627,113700,50436251,701,701,701,701,0
|
|
20240627,113600,50436251,701,701,701,701,500
|
|
20240627,113500,50085751,701,701,701,701,0
|
|
20240627,113400,50085751,701,701,701,701,6
|
|
20240627,113300,50081545,704,704,704,704,0
|
|
20240627,113200,50081545,704,704,704,704,0
|
|
20240627,113100,50081545,704,704,704,704,0
|
|
20240627,113000,50081545,704,703,704,702,6619
|
|
20240627,112900,45434681,704,704,704,704,1869
|
|
20240627,112800,44118905,704,704,704,704,20
|
|
20240627,112700,44104825,704,704,704,704,0
|
|
20240627,112600,44104825,704,704,704,704,226
|
|
20240627,112500,43945721,705,705,705,705,78
|
|
20240627,112400,43890731,706,706,706,705,2328
|
|
20240627,112300,42247613,708,708,708,708,0
|
|
20240627,112200,42247613,708,708,708,708,0
|
|
20240627,112100,42247613,708,707,708,707,27
|
|
20240627,112000,42228519,708,707,708,707,8
|
|
20240627,111900,42222862,707,707,707,707,0
|
|
20240627,111800,42222862,707,707,707,707,0
|
|
20240627,111700,42222862,707,707,708,707,25
|
|
20240627,111600,42205186,707,707,707,707,0
|
|
20240627,111500,42205186,707,707,707,707,0
|
|
20240627,111400,42205186,707,707,707,707,0
|
|
20240627,111300,42205186,707,707,707,707,0
|
|
20240627,111200,42205186,707,707,707,707,0
|
|
20240627,111100,42205186,707,707,707,707,0
|
|
20240627,111000,42205186,707,707,707,707,163
|
|
20240627,110900,42089945,707,707,707,707,0
|
|
20240627,110800,42089945,707,707,707,707,0
|
|
20240627,110700,42089945,707,707,707,707,1
|
|
20240627,110600,42089238,707,707,707,707,0
|
|
20240627,110500,42089238,707,707,707,707,0
|
|
20240627,110400,42089238,707,707,707,707,0
|
|
20240627,110300,42089238,707,707,708,707,5
|
|
20240627,110200,42085702,707,706,707,706,3
|
|
20240627,110100,42083582,706,706,706,706,0
|
|
20240627,110000,42083582,706,706,706,706,117
|
|
20240627,105900,42000980,706,706,706,706,0
|
|
20240627,105800,42000980,706,705,706,705,11
|
|
20240627,105700,41993224,707,707,707,707,0
|
|
20240627,105600,41993224,707,707,707,707,0
|
|
20240627,105500,41993224,707,707,707,707,0
|
|
20240627,105400,41993224,707,706,707,706,6623
|
|
20240627,105300,37310765,709,706,709,706,1169
|
|
20240627,105200,36484812,706,705,706,705,22
|
|
20240627,105100,36469282,706,706,706,706,0
|
|
20240627,105000,36469282,706,706,706,706,0
|
|
20240627,104900,36469282,706,706,706,706,0
|
|
20240627,104800,36469282,706,705,706,705,502
|
|
20240627,104700,36114872,706,705,706,705,1370
|
|
20240627,104600,35148985,705,705,705,705,1
|
|
20240627,104500,35148280,705,706,706,705,11
|
|
20240627,104400,35140524,706,706,706,706,3
|
|
20240627,104300,35138406,706,706,706,706,597
|
|
20240627,104200,34716924,707,706,707,706,411
|
|
20240627,104100,34426749,706,706,706,706,1
|
|
20240627,104000,34426043,707,707,707,707,0
|
|
20240627,103900,34426043,707,707,707,707,0
|
|
20240627,103800,34426043,707,705,707,705,2
|
|
20240627,103700,34424631,707,706,707,706,407
|
|
20240627,103600,34136980,706,707,707,706,354
|
|
20240627,103500,33887004,706,705,706,705,693
|
|
20240627,103400,33398174,706,706,706,706,1
|
|
20240627,103300,33397468,705,705,705,705,0
|
|
20240627,103200,33397468,705,705,705,705,1
|
|
20240627,103100,33396763,706,706,706,706,0
|
|
20240627,103000,33396763,706,706,706,706,0
|
|
20240627,102900,33396763,706,706,706,706,0
|
|
20240627,102800,33396763,706,706,706,706,0
|
|
20240627,102700,33396763,706,706,706,706,0
|
|
20240627,102600,33396763,706,706,706,706,0
|
|
20240627,102500,33396763,706,706,706,706,0
|
|
20240627,102400,33396763,706,706,706,706,2
|
|
20240627,102300,33395351,706,705,706,705,17
|
|
20240627,102200,33383351,706,705,706,705,21
|
|
20240627,102100,33368526,706,704,706,704,10
|
|
20240627,102000,33361476,706,704,706,704,7
|
|
20240627,101900,33356542,706,704,706,704,6
|
|
20240627,101800,33352312,706,705,706,705,37
|
|
20240627,101700,33326224,705,705,705,705,0
|
|
20240627,101600,33326224,705,705,705,705,468
|
|
20240627,101500,32996284,706,706,706,706,0
|
|
20240627,101400,32996284,706,706,706,706,1398
|
|
20240627,101300,32009296,706,706,706,706,9
|
|
20240627,101200,32002942,706,706,706,706,1
|
|
20240627,101100,32002236,708,708,708,708,0
|
|
20240627,101000,32002236,708,708,708,708,2
|
|
20240627,100900,32000820,706,706,706,706,1
|
|
20240627,100800,32000114,708,708,708,705,32
|
|
20240627,100700,31977464,705,704,708,704,8
|
|
20240627,100600,31971814,708,704,708,704,23
|
|
20240627,100500,31955576,708,704,708,704,104
|
|
20240627,100400,31882253,704,704,707,704,4
|
|
20240627,100300,31879431,704,704,704,704,204
|
|
20240627,100200,31735815,707,707,707,707,0
|
|
20240627,100100,31735815,707,704,707,704,4
|
|
20240627,100000,31732990,707,707,707,707,0
|
|
20240627,095900,31732990,707,706,707,702,1105
|
|
20240627,095800,30955980,705,704,705,704,39
|
|
20240627,095700,30928486,705,705,705,705,0
|
|
20240627,095600,30928486,705,705,705,705,2
|
|
20240627,095500,30927076,704,704,704,704,2
|
|
20240627,095400,30925668,702,702,702,702,0
|
|
20240627,095300,30925668,702,702,702,702,0
|
|
20240627,095200,30925668,702,702,702,702,199
|
|
20240627,095100,30785970,702,704,704,702,500
|
|
20240627,095000,30434583,707,704,707,704,7
|
|
20240627,094900,30429643,704,704,707,704,1420
|
|
20240627,094800,29427127,706,706,706,706,0
|
|
20240627,094700,29427127,706,704,706,704,1352
|
|
20240627,094600,28473084,703,703,703,703,0
|
|
20240627,094500,28473084,703,701,703,701,7
|
|
20240627,094400,28468165,701,701,701,701,70
|
|
20240627,094300,28419095,701,701,701,701,0
|
|
20240627,094200,28419095,701,701,701,701,30
|
|
20240627,094100,28398065,703,703,703,703,2
|
|
20240627,094000,28396659,700,700,700,700,0
|
|
20240627,093900,28396659,700,700,700,700,0
|
|
20240627,093800,28396659,700,700,700,700,0
|
|
20240627,093700,28396659,700,703,704,700,2038
|
|
20240627,093600,26962034,704,704,704,704,0
|
|
20240627,093500,26962034,704,704,704,704,1
|
|
20240627,093400,26961330,703,703,704,703,6
|
|
20240627,093300,26957110,703,703,704,701,524
|
|
20240627,093200,26589719,704,703,704,703,27
|
|
20240627,093100,26570736,703,704,704,701,3
|
|
20240627,093000,26568628,704,701,704,701,3
|
|
20240627,092900,26566522,703,701,703,701,4
|
|
20240627,092800,26563714,704,701,704,701,3
|
|
20240627,092700,26561605,704,701,704,701,3964
|
|
20240627,092600,23782838,701,701,701,699,1318
|
|
20240627,092500,22861520,701,701,701,701,0
|
|
20240627,092400,22861520,701,701,701,701,0
|
|
20240627,092300,22861520,701,698,701,698,2
|
|
20240627,092200,22860121,698,702,702,698,7370
|
|
20240627,092100,17700225,702,702,702,702,341
|
|
20240627,092000,17460843,702,702,702,702,100
|
|
20240627,091900,17390643,703,703,703,703,0
|
|
20240627,091800,17390643,703,703,703,703,0
|
|
20240627,091700,17390643,703,703,703,703,0
|
|
20240627,091600,17390643,703,703,703,703,2006
|
|
20240627,091500,15980425,703,702,703,702,343
|
|
20240627,091400,15739298,702,702,702,702,0
|
|
20240627,091300,15739298,702,702,702,702,0
|
|
20240627,091200,15739298,702,702,702,702,0
|
|
20240627,091100,15739298,702,702,702,702,0
|
|
20240627,091000,15739298,702,701,702,700,2594
|
|
20240627,090900,13920786,701,701,701,701,1218
|
|
20240627,090800,13066968,702,702,702,702,1116
|
|
20240627,090700,12283536,703,705,705,703,2797
|
|
20240627,090600,10317243,705,705,705,705,0
|
|
20240627,090500,10317243,705,705,705,705,92
|
|
20240627,090400,10252383,706,707,707,706,18
|
|
20240627,090300,10239663,707,703,707,703,2231
|
|
20240627,090200,8671162,707,702,707,702,643
|
|
20240627,090100,8216566,703,707,707,703,3330
|
|
20240627,090000,5867393,707,707,707,707,8299
|