578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183500,57630339,619,619,619,619,1099
|
|
20240627,183400,57630339,619,619,619,619,0
|
|
20240627,183300,57630339,619,619,619,619,0
|
|
20240627,183200,57630339,619,619,619,619,0
|
|
20240627,183100,57630339,619,619,619,619,0
|
|
20240627,183000,57630339,619,619,619,619,0
|
|
20240627,182900,57630339,619,619,619,619,0
|
|
20240627,182800,57630339,619,619,619,619,0
|
|
20240627,182700,57630339,619,619,619,619,0
|
|
20240627,182600,57630339,619,619,619,619,0
|
|
20240627,182500,57630339,619,619,619,619,0
|
|
20240627,182400,57630339,619,619,619,619,0
|
|
20240627,182300,57630339,619,619,619,619,0
|
|
20240627,182200,57630339,619,619,619,619,0
|
|
20240627,182100,57630339,619,619,619,619,0
|
|
20240627,182000,57630339,619,619,619,619,0
|
|
20240627,181900,57630339,619,619,619,619,0
|
|
20240627,181800,57630339,619,619,619,619,0
|
|
20240627,181700,57630339,619,619,619,619,0
|
|
20240627,181600,57630339,619,619,619,619,0
|
|
20240627,181500,57630339,619,619,619,619,0
|
|
20240627,181400,57630339,619,619,619,619,0
|
|
20240627,181300,57630339,619,619,619,619,0
|
|
20240627,181200,57630339,619,619,619,619,0
|
|
20240627,181100,57630339,619,619,619,619,0
|
|
20240627,181000,57630339,619,619,619,619,0
|
|
20240627,180900,57630339,619,619,619,619,0
|
|
20240627,180800,57630339,619,619,619,619,0
|
|
20240627,180700,57630339,619,619,619,619,0
|
|
20240627,180600,57630339,619,619,619,619,0
|
|
20240627,180500,57630339,619,619,619,619,1099
|
|
20240627,180400,57630339,619,619,619,619,0
|
|
20240627,180300,57630339,619,619,619,619,0
|
|
20240627,180200,57630339,619,619,619,619,0
|
|
20240627,180100,57630339,619,619,619,619,0
|
|
20240627,180000,57630339,619,619,619,619,0
|
|
20240627,175900,57630339,619,619,619,619,0
|
|
20240627,175800,57630339,619,619,619,619,0
|
|
20240627,175700,57630339,619,619,619,619,0
|
|
20240627,175600,57630339,619,619,619,619,0
|
|
20240627,175500,57630339,619,619,619,619,0
|
|
20240627,175400,57630339,619,619,619,619,0
|
|
20240627,175300,57630339,619,619,619,619,0
|
|
20240627,175200,57630339,619,619,619,619,0
|
|
20240627,175100,57630339,619,619,619,619,0
|
|
20240627,175000,57630339,619,619,619,619,0
|
|
20240627,174900,57630339,619,619,619,619,0
|
|
20240627,174800,57630339,619,619,619,619,0
|
|
20240627,174700,57630339,619,619,619,619,0
|
|
20240627,174600,57630339,619,619,619,619,0
|
|
20240627,174500,57630339,619,619,619,619,0
|
|
20240627,174400,57630339,619,619,619,619,0
|
|
20240627,174300,57630339,619,619,619,619,0
|
|
20240627,174200,57630339,619,619,619,619,0
|
|
20240627,174100,57630339,619,619,619,619,0
|
|
20240627,174000,57630339,619,619,619,619,0
|
|
20240627,173900,57630339,619,619,619,619,0
|
|
20240627,173800,57630339,619,619,619,619,0
|
|
20240627,173700,57630339,619,619,619,619,0
|
|
20240627,173600,57630339,619,619,619,619,0
|
|
20240627,173500,57630339,619,619,619,619,1099
|
|
20240627,173400,57630339,619,619,619,619,0
|
|
20240627,173300,57630339,619,619,619,619,0
|
|
20240627,173200,57630339,619,619,619,619,0
|
|
20240627,173100,57630339,619,619,619,619,0
|
|
20240627,173000,57630339,619,619,619,619,0
|
|
20240627,172900,57630339,619,619,619,619,0
|
|
20240627,172800,57630339,619,619,619,619,0
|
|
20240627,172700,57630339,619,619,619,619,0
|
|
20240627,172600,57630339,619,619,619,619,0
|
|
20240627,172500,57630339,619,619,619,619,0
|
|
20240627,172400,57630339,619,619,619,619,0
|
|
20240627,172300,57630339,619,619,619,619,0
|
|
20240627,172200,57630339,619,619,619,619,0
|
|
20240627,172100,57630339,619,619,619,619,0
|
|
20240627,172000,57630339,619,619,619,619,0
|
|
20240627,171900,57630339,619,619,619,619,0
|
|
20240627,171800,57630339,619,619,619,619,0
|
|
20240627,171700,57630339,619,619,619,619,0
|
|
20240627,171600,57630339,619,619,619,619,0
|
|
20240627,171500,57630339,619,619,619,619,0
|
|
20240627,171400,57630339,619,619,619,619,0
|
|
20240627,171300,57630339,619,619,619,619,0
|
|
20240627,171200,57630339,619,619,619,619,0
|
|
20240627,171100,57630339,619,619,619,619,0
|
|
20240627,171000,57630339,619,619,619,619,0
|
|
20240627,170900,57630339,619,619,619,619,0
|
|
20240627,170800,57630339,619,619,619,619,0
|
|
20240627,170700,57630339,619,619,619,619,0
|
|
20240627,170600,57630339,619,619,619,619,0
|
|
20240627,170500,57630339,619,619,619,619,1099
|
|
20240627,170400,57630339,619,619,619,619,0
|
|
20240627,170300,57630339,619,619,619,619,0
|
|
20240627,170200,57630339,619,619,619,619,0
|
|
20240627,170100,57630339,619,619,619,619,0
|
|
20240627,170000,57630339,619,619,619,619,0
|
|
20240627,165900,57630339,619,619,619,619,0
|
|
20240627,165800,57630339,619,619,619,619,0
|
|
20240627,165700,57630339,619,619,619,619,0
|
|
20240627,165600,57630339,619,619,619,619,0
|
|
20240627,165500,57630339,619,619,619,619,0
|
|
20240627,165400,57630339,619,619,619,619,0
|
|
20240627,165300,57630339,619,619,619,619,0
|
|
20240627,165200,57630339,619,619,619,619,0
|
|
20240627,165100,57630339,619,619,619,619,0
|
|
20240627,165000,57630339,619,619,619,619,0
|
|
20240627,164900,57630339,619,619,619,619,0
|
|
20240627,164800,57630339,619,619,619,619,0
|
|
20240627,164700,57630339,619,619,619,619,0
|
|
20240627,164600,57630339,619,619,619,619,0
|
|
20240627,164500,57630339,619,619,619,619,0
|
|
20240627,164400,57630339,619,619,619,619,0
|
|
20240627,164300,57630339,619,619,619,619,0
|
|
20240627,164200,57630339,619,619,619,619,0
|
|
20240627,164100,57630339,619,619,619,619,0
|
|
20240627,164000,57630339,619,619,619,619,0
|
|
20240627,163900,57630339,619,619,619,619,0
|
|
20240627,163800,57630339,619,619,619,619,0
|
|
20240627,163700,57630339,619,619,619,619,0
|
|
20240627,163600,57630339,619,619,619,619,0
|
|
20240627,163500,57630339,619,619,619,619,1099
|
|
20240627,163400,57630339,619,619,619,619,0
|
|
20240627,163300,57630339,619,619,619,619,0
|
|
20240627,163200,57630339,619,619,619,619,0
|
|
20240627,163100,57630339,619,619,619,619,0
|
|
20240627,163000,57630339,619,619,619,619,0
|
|
20240627,162900,57630339,619,619,619,619,0
|
|
20240627,162800,57630339,619,619,619,619,0
|
|
20240627,162700,57630339,619,619,619,619,0
|
|
20240627,162600,57630339,619,619,619,619,0
|
|
20240627,162500,57630339,619,619,619,619,0
|
|
20240627,162400,57630339,619,619,619,619,0
|
|
20240627,162300,57630339,619,619,619,619,0
|
|
20240627,162200,57630339,619,619,619,619,0
|
|
20240627,162100,57630339,619,619,619,619,0
|
|
20240627,162000,57630339,619,619,619,619,0
|
|
20240627,161900,57630339,619,619,619,619,0
|
|
20240627,161800,57630339,619,619,619,619,0
|
|
20240627,161700,57630339,619,619,619,619,0
|
|
20240627,161600,57630339,619,619,619,619,0
|
|
20240627,161500,57630339,619,619,619,619,0
|
|
20240627,161400,57630339,619,619,619,619,0
|
|
20240627,161300,57630339,619,619,619,619,0
|
|
20240627,161200,57630339,619,619,619,619,0
|
|
20240627,161100,57630339,619,619,619,619,0
|
|
20240627,161000,57630339,619,619,619,619,0
|
|
20240627,160900,57630339,619,619,619,619,0
|
|
20240627,160800,57630339,619,619,619,619,0
|
|
20240627,160700,57630339,619,619,619,619,0
|
|
20240627,160600,57630339,619,619,619,619,0
|
|
20240627,160500,57630339,619,619,619,619,1099
|
|
20240627,160400,57630339,619,619,619,619,0
|
|
20240627,160300,57630339,619,619,619,619,0
|
|
20240627,160200,57630339,619,619,619,619,0
|
|
20240627,160100,57630339,619,619,619,619,0
|
|
20240627,160000,57630339,619,619,619,619,0
|
|
20240627,155900,57630339,619,619,619,619,0
|
|
20240627,155800,57630339,619,619,619,619,0
|
|
20240627,155700,57630339,619,619,619,619,0
|
|
20240627,155600,57630339,619,619,619,619,0
|
|
20240627,155500,57630339,619,619,619,619,0
|
|
20240627,155400,57630339,619,619,619,619,0
|
|
20240627,155300,57630339,619,619,619,619,0
|
|
20240627,155200,57630339,619,619,619,619,0
|
|
20240627,155100,57630339,619,619,619,619,0
|
|
20240627,155000,57630339,619,619,619,619,0
|
|
20240627,154900,57630339,619,619,619,619,0
|
|
20240627,154800,57630339,619,619,619,619,0
|
|
20240627,154700,57630339,619,619,619,619,0
|
|
20240627,154600,57630339,619,619,619,619,0
|
|
20240627,154500,57630339,619,619,619,619,0
|
|
20240627,154400,57630339,619,619,619,619,0
|
|
20240627,154300,57630339,619,619,619,619,0
|
|
20240627,154200,57630339,619,619,619,619,0
|
|
20240627,154100,57630339,619,619,619,619,0
|
|
20240627,154000,57630339,619,619,619,619,0
|
|
20240627,153900,57630339,619,619,619,619,0
|
|
20240627,153800,57630339,619,619,619,619,0
|
|
20240627,153700,57630339,619,619,619,619,0
|
|
20240627,153600,57630339,619,619,619,619,0
|
|
20240627,153500,57630339,619,619,619,619,1099
|
|
20240627,153400,57630339,619,619,619,619,0
|
|
20240627,153300,57630339,619,619,619,619,0
|
|
20240627,153200,57630339,619,619,619,619,0
|
|
20240627,153100,57630339,619,619,619,619,0
|
|
20240627,153000,57630339,619,619,619,619,1099
|
|
20240627,152900,56950058,618,618,618,618,0
|
|
20240627,152800,56950058,618,618,618,618,0
|
|
20240627,152700,56950058,618,618,618,618,0
|
|
20240627,152600,56950058,618,618,618,618,0
|
|
20240627,152500,56950058,618,618,618,618,0
|
|
20240627,152400,56950058,618,618,618,618,0
|
|
20240627,152300,56950058,618,618,618,618,0
|
|
20240627,152200,56950058,618,618,618,618,0
|
|
20240627,152100,56950058,618,618,618,618,0
|
|
20240627,152000,56950058,618,618,618,618,0
|
|
20240627,151900,56950058,618,617,618,617,39
|
|
20240627,151800,56925957,616,615,616,615,20610
|
|
20240627,151700,44250806,615,615,615,614,5610
|
|
20240627,151600,40802362,615,615,615,615,0
|
|
20240627,151500,40802362,615,615,615,615,0
|
|
20240627,151400,40802362,615,615,615,615,0
|
|
20240627,151300,40802362,615,615,615,615,500
|
|
20240627,151200,40494862,616,616,616,616,0
|
|
20240627,151100,40494862,616,616,616,616,0
|
|
20240627,151000,40494862,616,617,617,616,5
|
|
20240627,150900,40491778,617,617,617,617,1
|
|
20240627,150800,40491161,617,617,617,617,0
|
|
20240627,150700,40491161,617,617,617,617,0
|
|
20240627,150600,40491161,617,616,617,616,2
|
|
20240627,150500,40489928,615,615,615,615,1200
|
|
20240627,150400,39751928,615,615,615,615,0
|
|
20240627,150300,39751928,615,616,616,615,76
|
|
20240627,150200,39705113,616,616,616,616,0
|
|
20240627,150100,39705113,616,616,616,616,0
|
|
20240627,150000,39705113,616,617,617,616,10
|
|
20240627,145900,39698944,617,616,617,616,2
|
|
20240627,145800,39697711,616,617,617,616,6347
|
|
20240627,145700,35785612,617,617,617,617,100
|
|
20240627,145600,35723912,617,617,617,617,1
|
|
20240627,145500,35723295,619,618,619,617,3103
|
|
20240627,145400,33806739,619,619,619,619,2
|
|
20240627,145300,33805501,618,619,619,618,3
|
|
20240627,145200,33803645,618,618,618,618,101
|
|
20240627,145100,33741227,619,618,619,618,117
|
|
20240627,145000,33668919,618,618,618,618,1
|
|
20240627,144900,33668301,619,619,619,619,2
|
|
20240627,144800,33667063,618,618,618,618,0
|
|
20240627,144700,33667063,618,618,618,618,0
|
|
20240627,144600,33667063,618,618,618,618,0
|
|
20240627,144500,33667063,618,618,618,618,0
|
|
20240627,144400,33667063,618,618,618,618,0
|
|
20240627,144300,33667063,618,618,618,618,1
|
|
20240627,144200,33666445,619,619,619,619,0
|
|
20240627,144100,33666445,619,619,619,619,1963
|
|
20240627,144000,32451348,617,617,617,617,0
|
|
20240627,143900,32451348,617,617,617,617,0
|
|
20240627,143800,32451348,617,617,617,617,1
|
|
20240627,143700,32450731,619,618,619,618,1000
|
|
20240627,143600,31832417,617,617,617,617,0
|
|
20240627,143500,31832417,617,617,617,617,0
|
|
20240627,143400,31832417,617,617,617,617,0
|
|
20240627,143300,31832417,617,617,618,617,3
|
|
20240627,143200,31830565,618,618,618,618,542
|
|
20240627,143100,31495609,617,617,617,617,0
|
|
20240627,143000,31495609,617,617,617,617,655
|
|
20240627,142900,31091474,617,617,617,617,0
|
|
20240627,142800,31091474,617,617,617,617,0
|
|
20240627,142700,31091474,617,617,617,617,1
|
|
20240627,142600,31090857,618,618,618,618,5
|
|
20240627,142500,31087767,617,617,617,617,0
|
|
20240627,142400,31087767,617,617,617,617,0
|
|
20240627,142300,31087767,617,617,617,617,0
|
|
20240627,142200,31087767,617,617,617,617,1
|
|
20240627,142100,31087150,617,617,617,617,1
|
|
20240627,142000,31086533,617,617,617,617,0
|
|
20240627,141900,31086533,617,617,617,617,0
|
|
20240627,141800,31086533,617,617,617,617,0
|
|
20240627,141700,31086533,617,617,617,617,0
|
|
20240627,141600,31086533,617,617,617,617,0
|
|
20240627,141500,31086533,617,617,617,617,0
|
|
20240627,141400,31086533,617,617,617,617,0
|
|
20240627,141300,31086533,617,617,617,617,0
|
|
20240627,141200,31086533,617,617,617,617,1
|
|
20240627,141100,31085916,617,617,617,617,0
|
|
20240627,141000,31085916,617,617,617,617,0
|
|
20240627,140900,31085916,617,617,617,617,0
|
|
20240627,140800,31085916,617,617,617,617,0
|
|
20240627,140700,31085916,617,617,617,617,0
|
|
20240627,140600,31085916,617,617,617,617,0
|
|
20240627,140500,31085916,617,617,617,617,0
|
|
20240627,140400,31085916,617,617,617,617,0
|
|
20240627,140300,31085916,617,617,617,617,0
|
|
20240627,140200,31085916,617,617,617,617,0
|
|
20240627,140100,31085916,617,617,617,617,0
|
|
20240627,140000,31085916,617,617,617,617,900
|
|
20240627,135900,30530616,617,617,617,617,0
|
|
20240627,135800,30530616,617,617,617,617,0
|
|
20240627,135700,30530616,617,617,617,617,0
|
|
20240627,135600,30530616,617,617,617,617,0
|
|
20240627,135500,30530616,617,617,617,617,0
|
|
20240627,135400,30530616,617,617,617,617,0
|
|
20240627,135300,30530616,617,617,617,617,1
|
|
20240627,135200,30529999,618,618,618,618,0
|
|
20240627,135100,30529999,618,618,618,618,0
|
|
20240627,135000,30529999,618,618,618,618,0
|
|
20240627,134900,30529999,618,618,618,618,0
|
|
20240627,134800,30529999,618,618,618,618,0
|
|
20240627,134700,30529999,618,618,618,618,1
|
|
20240627,134600,30529381,617,617,617,617,0
|
|
20240627,134500,30529381,617,617,617,617,0
|
|
20240627,134400,30529381,617,617,617,617,0
|
|
20240627,134300,30529381,617,617,617,617,0
|
|
20240627,134200,30529381,617,617,617,617,1
|
|
20240627,134100,30528764,617,617,617,617,0
|
|
20240627,134000,30528764,617,617,617,617,0
|
|
20240627,133900,30528764,617,617,617,617,0
|
|
20240627,133800,30528764,617,617,617,617,0
|
|
20240627,133700,30528764,617,617,617,617,0
|
|
20240627,133600,30528764,617,617,617,617,0
|
|
20240627,133500,30528764,617,617,617,617,0
|
|
20240627,133400,30528764,617,617,617,617,1
|
|
20240627,133300,30528147,617,617,617,617,0
|
|
20240627,133200,30528147,617,617,617,617,0
|
|
20240627,133100,30528147,617,617,617,617,0
|
|
20240627,133000,30528147,617,617,617,617,0
|
|
20240627,132900,30528147,617,617,617,617,1
|
|
20240627,132800,30527530,618,618,618,618,0
|
|
20240627,132700,30527530,618,618,618,618,0
|
|
20240627,132600,30527530,618,618,618,618,0
|
|
20240627,132500,30527530,618,618,618,618,0
|
|
20240627,132400,30527530,618,618,618,618,0
|
|
20240627,132300,30527530,618,618,618,618,0
|
|
20240627,132200,30527530,618,618,618,618,0
|
|
20240627,132100,30527530,618,618,618,618,0
|
|
20240627,132000,30527530,618,618,618,618,0
|
|
20240627,131900,30527530,618,618,618,618,0
|
|
20240627,131800,30527530,618,618,618,618,0
|
|
20240627,131700,30527530,618,618,618,618,0
|
|
20240627,131600,30527530,618,618,618,618,2
|
|
20240627,131500,30526294,618,618,618,618,1
|
|
20240627,131400,30525676,618,618,618,618,0
|
|
20240627,131300,30525676,618,618,618,618,0
|
|
20240627,131200,30525676,618,619,619,618,3
|
|
20240627,131100,30523820,618,618,618,618,0
|
|
20240627,131000,30523820,618,618,618,618,1
|
|
20240627,130900,30523202,619,619,619,619,0
|
|
20240627,130800,30523202,619,619,619,619,2
|
|
20240627,130700,30521964,618,618,618,618,0
|
|
20240627,130600,30521964,618,618,618,618,0
|
|
20240627,130500,30521964,618,618,618,618,0
|
|
20240627,130400,30521964,618,618,618,618,0
|
|
20240627,130300,30521964,618,618,618,618,0
|
|
20240627,130200,30521964,618,618,618,618,0
|
|
20240627,130100,30521964,618,618,618,618,1
|
|
20240627,130000,30521346,619,619,619,619,2
|
|
20240627,125900,30520108,618,618,618,618,0
|
|
20240627,125800,30520108,618,618,618,618,3677
|
|
20240627,125700,28247722,618,618,618,618,288
|
|
20240627,125600,28069738,618,618,618,618,18
|
|
20240627,125500,28058614,619,619,619,619,0
|
|
20240627,125400,28058614,619,619,619,619,0
|
|
20240627,125300,28058614,619,619,619,619,0
|
|
20240627,125200,28058614,619,619,619,619,0
|
|
20240627,125100,28058614,619,619,619,619,0
|
|
20240627,125000,28058614,619,619,619,619,0
|
|
20240627,124900,28058614,619,619,619,619,2
|
|
20240627,124800,28057376,619,619,619,619,2
|
|
20240627,124700,28056138,619,619,619,619,0
|
|
20240627,124600,28056138,619,619,619,619,0
|
|
20240627,124500,28056138,619,619,619,619,10
|
|
20240627,124400,28049948,619,619,619,619,118
|
|
20240627,124300,27976906,619,619,619,619,0
|
|
20240627,124200,27976906,619,619,619,619,0
|
|
20240627,124100,27976906,619,619,619,619,0
|
|
20240627,124000,27976906,619,619,619,619,0
|
|
20240627,123900,27976906,619,619,619,619,0
|
|
20240627,123800,27976906,619,619,619,619,0
|
|
20240627,123700,27976906,619,619,619,619,0
|
|
20240627,123600,27976906,619,619,619,619,0
|
|
20240627,123500,27976906,619,619,619,619,0
|
|
20240627,123400,27976906,619,620,620,619,500
|
|
20240627,123300,27666907,620,620,620,620,0
|
|
20240627,123200,27666907,620,620,620,620,0
|
|
20240627,123100,27666907,620,620,620,620,500
|
|
20240627,123000,27356907,621,621,621,621,0
|
|
20240627,122900,27356907,621,621,621,621,0
|
|
20240627,122800,27356907,621,621,621,621,0
|
|
20240627,122700,27356907,621,621,621,621,0
|
|
20240627,122600,27356907,621,621,621,621,0
|
|
20240627,122500,27356907,621,621,621,621,1
|
|
20240627,122400,27356286,621,621,621,621,0
|
|
20240627,122300,27356286,621,621,621,621,0
|
|
20240627,122200,27356286,621,621,621,621,0
|
|
20240627,122100,27356286,621,621,621,621,0
|
|
20240627,122000,27356286,621,621,621,621,0
|
|
20240627,121900,27356286,621,621,621,621,0
|
|
20240627,121800,27356286,621,621,621,621,0
|
|
20240627,121700,27356286,621,621,621,621,3
|
|
20240627,121600,27354423,621,621,621,621,0
|
|
20240627,121500,27354423,621,621,621,621,0
|
|
20240627,121400,27354423,621,621,621,621,0
|
|
20240627,121300,27354423,621,621,621,621,64
|
|
20240627,121200,27314679,620,620,620,620,1
|
|
20240627,121100,27314059,621,621,621,621,0
|
|
20240627,121000,27314059,621,621,621,621,0
|
|
20240627,120900,27314059,621,621,621,621,0
|
|
20240627,120800,27314059,621,621,621,621,0
|
|
20240627,120700,27314059,621,621,621,621,0
|
|
20240627,120600,27314059,621,621,621,621,0
|
|
20240627,120500,27314059,621,621,621,621,0
|
|
20240627,120400,27314059,621,621,621,621,0
|
|
20240627,120300,27314059,621,621,621,621,0
|
|
20240627,120200,27314059,621,621,621,621,0
|
|
20240627,120100,27314059,621,621,621,621,0
|
|
20240627,120000,27314059,621,621,621,621,0
|
|
20240627,115900,27314059,621,621,621,621,60
|
|
20240627,115800,27276799,621,621,621,621,0
|
|
20240627,115700,27276799,621,621,621,621,0
|
|
20240627,115600,27276799,621,621,621,621,0
|
|
20240627,115500,27276799,621,621,621,621,0
|
|
20240627,115400,27276799,621,621,621,621,5
|
|
20240627,115300,27273694,621,621,621,621,0
|
|
20240627,115200,27273694,621,621,621,621,0
|
|
20240627,115100,27273694,621,621,621,621,0
|
|
20240627,115000,27273694,621,621,621,621,0
|
|
20240627,114900,27273694,621,621,621,621,13
|
|
20240627,114800,27265621,621,621,621,621,0
|
|
20240627,114700,27265621,621,621,621,621,0
|
|
20240627,114600,27265621,621,621,621,621,0
|
|
20240627,114500,27265621,621,620,621,620,4
|
|
20240627,114400,27263138,621,621,621,621,10
|
|
20240627,114300,27256928,620,620,620,620,1515
|
|
20240627,114200,26317628,620,620,620,620,0
|
|
20240627,114100,26317628,620,620,620,620,3
|
|
20240627,114000,26315768,619,619,619,619,0
|
|
20240627,113900,26315768,619,619,619,619,69
|
|
20240627,113800,26273057,619,619,619,619,6
|
|
20240627,113700,26269343,619,619,619,619,0
|
|
20240627,113600,26269343,619,619,619,619,3
|
|
20240627,113500,26267486,618,618,618,618,0
|
|
20240627,113400,26267486,618,618,618,618,1
|
|
20240627,113300,26266868,620,620,620,620,0
|
|
20240627,113200,26266868,620,620,620,620,0
|
|
20240627,113100,26266868,620,620,620,620,0
|
|
20240627,113000,26266868,620,620,620,620,0
|
|
20240627,112900,26266868,620,620,620,620,0
|
|
20240627,112800,26266868,620,620,620,620,0
|
|
20240627,112700,26266868,620,620,620,620,0
|
|
20240627,112600,26266868,620,620,620,620,2
|
|
20240627,112500,26265628,619,619,619,619,0
|
|
20240627,112400,26265628,619,619,619,619,13
|
|
20240627,112300,26257581,619,619,619,619,14
|
|
20240627,112200,26248915,619,619,619,619,5
|
|
20240627,112100,26245820,618,617,618,617,8
|
|
20240627,112000,26240877,616,616,616,616,0
|
|
20240627,111900,26240877,616,617,617,616,1000
|
|
20240627,111800,25624826,617,617,617,617,1
|
|
20240627,111700,25624209,619,619,619,619,0
|
|
20240627,111600,25624209,619,619,619,619,0
|
|
20240627,111500,25624209,619,619,619,619,35
|
|
20240627,111400,25602544,617,617,617,617,0
|
|
20240627,111300,25602544,617,617,617,617,0
|
|
20240627,111200,25602544,617,617,617,617,100
|
|
20240627,111100,25540844,616,616,616,616,0
|
|
20240627,111000,25540844,616,616,616,616,0
|
|
20240627,110900,25540844,616,616,616,616,0
|
|
20240627,110800,25540844,616,616,616,616,0
|
|
20240627,110700,25540844,616,616,616,616,0
|
|
20240627,110600,25540844,616,616,616,616,0
|
|
20240627,110500,25540844,616,616,616,616,0
|
|
20240627,110400,25540844,616,616,616,616,0
|
|
20240627,110300,25540844,616,616,616,616,1
|
|
20240627,110200,25540228,618,617,618,617,2
|
|
20240627,110100,25538993,616,616,616,616,0
|
|
20240627,110000,25538993,616,616,616,616,0
|
|
20240627,105900,25538993,616,616,616,616,4974
|
|
20240627,105800,22475009,616,616,616,616,0
|
|
20240627,105700,22475009,616,616,616,616,0
|
|
20240627,105600,22475009,616,616,616,616,0
|
|
20240627,105500,22475009,616,616,616,616,0
|
|
20240627,105400,22475009,616,616,616,616,0
|
|
20240627,105300,22475009,616,616,616,616,0
|
|
20240627,105200,22475009,616,616,616,616,1
|
|
20240627,105100,22474393,615,615,615,615,0
|
|
20240627,105000,22474393,615,615,615,615,110
|
|
20240627,104900,22406743,614,614,614,614,0
|
|
20240627,104800,22406743,614,614,614,614,0
|
|
20240627,104700,22406743,614,614,614,614,0
|
|
20240627,104600,22406743,614,614,614,614,0
|
|
20240627,104500,22406743,614,614,614,614,0
|
|
20240627,104400,22406743,614,614,614,614,0
|
|
20240627,104300,22406743,614,614,614,614,0
|
|
20240627,104200,22406743,614,614,614,614,0
|
|
20240627,104100,22406743,614,614,614,614,0
|
|
20240627,104000,22406743,614,614,614,614,0
|
|
20240627,103900,22406743,614,614,614,614,0
|
|
20240627,103800,22406743,614,613,614,613,481
|
|
20240627,103700,22111870,613,613,613,613,0
|
|
20240627,103600,22111870,613,615,615,613,7
|
|
20240627,103500,22107567,613,613,613,613,0
|
|
20240627,103400,22107567,613,613,613,613,0
|
|
20240627,103300,22107567,613,613,613,613,1
|
|
20240627,103200,22106954,615,614,615,614,5
|
|
20240627,103100,22103880,613,613,613,613,1
|
|
20240627,103000,22103267,615,615,615,615,1004
|
|
20240627,102900,21485807,613,616,616,613,3925
|
|
20240627,102800,19079772,615,615,615,615,0
|
|
20240627,102700,19079772,615,615,615,615,0
|
|
20240627,102600,19079772,615,615,615,615,0
|
|
20240627,102500,19079772,615,615,615,615,0
|
|
20240627,102400,19079772,615,615,615,615,0
|
|
20240627,102300,19079772,615,615,615,615,2
|
|
20240627,102200,19078542,614,614,614,614,0
|
|
20240627,102100,19078542,614,614,614,614,0
|
|
20240627,102000,19078542,614,614,614,614,0
|
|
20240627,101900,19078542,614,614,614,614,18
|
|
20240627,101800,19067490,615,615,615,615,0
|
|
20240627,101700,19067490,615,615,615,615,0
|
|
20240627,101600,19067490,615,615,615,615,0
|
|
20240627,101500,19067490,615,615,615,615,0
|
|
20240627,101400,19067490,615,615,615,615,0
|
|
20240627,101300,19067490,615,615,615,615,0
|
|
20240627,101200,19067490,615,615,615,615,0
|
|
20240627,101100,19067490,615,615,615,615,887
|
|
20240627,101000,18521985,615,615,615,615,0
|
|
20240627,100900,18521985,615,615,615,615,0
|
|
20240627,100800,18521985,615,615,615,615,0
|
|
20240627,100700,18521985,615,615,615,615,10
|
|
20240627,100600,18515835,615,615,615,615,10
|
|
20240627,100500,18509685,613,613,613,613,0
|
|
20240627,100400,18509685,613,613,613,613,0
|
|
20240627,100300,18509685,613,613,613,613,0
|
|
20240627,100200,18509685,613,613,613,613,1
|
|
20240627,100100,18509072,615,615,615,615,1
|
|
20240627,100000,18508457,613,613,613,613,0
|
|
20240627,095900,18508457,613,613,613,613,0
|
|
20240627,095800,18508457,613,613,613,613,128
|
|
20240627,095700,18429993,613,613,613,613,0
|
|
20240627,095600,18429993,613,613,613,613,0
|
|
20240627,095500,18429993,613,613,613,613,0
|
|
20240627,095400,18429993,613,613,613,613,0
|
|
20240627,095300,18429993,613,613,613,613,63
|
|
20240627,095200,18391374,612,612,612,612,0
|
|
20240627,095100,18391374,612,612,612,612,0
|
|
20240627,095000,18391374,612,612,612,612,0
|
|
20240627,094900,18391374,612,612,612,612,0
|
|
20240627,094800,18391374,612,612,612,612,0
|
|
20240627,094700,18391374,612,612,612,612,0
|
|
20240627,094600,18391374,612,612,612,612,0
|
|
20240627,094500,18391374,612,612,612,612,1
|
|
20240627,094400,18390762,613,612,613,612,2024
|
|
20240627,094300,17150051,613,615,615,613,6453
|
|
20240627,094200,13193518,615,615,615,615,0
|
|
20240627,094100,13193518,615,615,615,615,0
|
|
20240627,094000,13193518,615,615,615,615,0
|
|
20240627,093900,13193518,615,615,615,615,0
|
|
20240627,093800,13193518,615,615,615,615,0
|
|
20240627,093700,13193518,615,615,615,615,0
|
|
20240627,093600,13193518,615,615,615,615,4
|
|
20240627,093500,13191058,616,616,616,616,1
|
|
20240627,093400,13190442,616,616,616,616,0
|
|
20240627,093300,13190442,616,616,616,616,0
|
|
20240627,093200,13190442,616,616,616,616,5
|
|
20240627,093100,13187362,616,616,616,616,0
|
|
20240627,093000,13187362,616,616,616,616,1000
|
|
20240627,092900,12571362,615,615,615,615,0
|
|
20240627,092800,12571362,615,615,615,615,0
|
|
20240627,092700,12571362,615,615,615,615,0
|
|
20240627,092600,12571362,615,615,615,615,0
|
|
20240627,092500,12571362,615,615,615,615,25
|
|
20240627,092400,12555987,615,615,615,614,4
|
|
20240627,092300,12553528,615,615,615,615,1
|
|
20240627,092200,12552913,616,616,616,616,0
|
|
20240627,092100,12552913,616,616,616,616,0
|
|
20240627,092000,12552913,616,616,616,616,1
|
|
20240627,091900,12552297,612,612,612,612,0
|
|
20240627,091800,12552297,612,617,617,612,10800
|
|
20240627,091700,5913650,617,617,617,617,1
|
|
20240627,091600,5913033,620,617,620,617,110
|
|
20240627,091500,5844839,616,616,616,616,0
|
|
20240627,091400,5844839,616,616,616,616,0
|
|
20240627,091300,5844839,616,616,616,616,1
|
|
20240627,091200,5844223,615,615,615,615,6
|
|
20240627,091100,5840533,615,615,615,615,0
|
|
20240627,091000,5840533,615,615,615,615,0
|
|
20240627,090900,5840533,615,614,615,614,6920
|
|
20240627,090800,1591652,614,614,614,614,2
|
|
20240627,090700,1590424,614,614,614,614,30
|
|
20240627,090600,1572004,614,614,614,614,20
|
|
20240627,090500,1559724,612,614,614,612,3
|
|
20240627,090400,1557884,613,613,613,613,170
|
|
20240627,090300,1453674,614,614,614,614,180
|
|
20240627,090200,1343154,614,618,618,614,639
|
|
20240627,090100,950784,619,619,619,619,0
|
|
20240627,090000,950784,619,619,619,619,639
|