656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,195300,115851746,799,799,799,799,410
|
|
20240625,195200,115851746,799,799,799,799,0
|
|
20240625,195100,115851746,799,799,799,799,0
|
|
20240625,195000,115851746,799,799,799,799,0
|
|
20240625,194900,115851746,799,799,799,799,0
|
|
20240625,194800,115851746,799,799,799,799,0
|
|
20240625,194700,115851746,799,799,799,799,0
|
|
20240625,194600,115851746,799,799,799,799,0
|
|
20240625,194500,115851746,799,799,799,799,0
|
|
20240625,194400,115851746,799,799,799,799,0
|
|
20240625,194300,115851746,799,799,799,799,0
|
|
20240625,194200,115851746,799,799,799,799,0
|
|
20240625,194100,115851746,799,799,799,799,0
|
|
20240625,194000,115851746,799,799,799,799,0
|
|
20240625,193900,115851746,799,799,799,799,0
|
|
20240625,193800,115851746,799,799,799,799,0
|
|
20240625,193700,115851746,799,799,799,799,0
|
|
20240625,193600,115851746,799,799,799,799,0
|
|
20240625,193500,115851746,799,799,799,799,0
|
|
20240625,193400,115851746,799,799,799,799,0
|
|
20240625,193300,115851746,799,799,799,799,0
|
|
20240625,193200,115851746,799,799,799,799,0
|
|
20240625,193100,115851746,799,799,799,799,0
|
|
20240625,193000,115851746,799,799,799,799,0
|
|
20240625,192900,115851746,799,799,799,799,0
|
|
20240625,192800,115851746,799,799,799,799,0
|
|
20240625,192700,115851746,799,799,799,799,0
|
|
20240625,192600,115851746,799,799,799,799,0
|
|
20240625,192500,115851746,799,799,799,799,0
|
|
20240625,192400,115851746,799,799,799,799,0
|
|
20240625,192300,115851746,799,799,799,799,410
|
|
20240625,192200,115851746,799,799,799,799,0
|
|
20240625,192100,115851746,799,799,799,799,0
|
|
20240625,192000,115851746,799,799,799,799,0
|
|
20240625,191900,115851746,799,799,799,799,0
|
|
20240625,191800,115851746,799,799,799,799,0
|
|
20240625,191700,115851746,799,799,799,799,0
|
|
20240625,191600,115851746,799,799,799,799,0
|
|
20240625,191500,115851746,799,799,799,799,0
|
|
20240625,191400,115851746,799,799,799,799,0
|
|
20240625,191300,115851746,799,799,799,799,0
|
|
20240625,191200,115851746,799,799,799,799,0
|
|
20240625,191100,115851746,799,799,799,799,0
|
|
20240625,191000,115851746,799,799,799,799,0
|
|
20240625,190900,115851746,799,799,799,799,0
|
|
20240625,190800,115851746,799,799,799,799,0
|
|
20240625,190700,115851746,799,799,799,799,0
|
|
20240625,190600,115851746,799,799,799,799,0
|
|
20240625,190500,115851746,799,799,799,799,0
|
|
20240625,190400,115851746,799,799,799,799,0
|
|
20240625,190300,115851746,799,799,799,799,0
|
|
20240625,190200,115851746,799,799,799,799,0
|
|
20240625,190100,115851746,799,799,799,799,0
|
|
20240625,190000,115851746,799,799,799,799,0
|
|
20240625,185900,115851746,799,799,799,799,0
|
|
20240625,185800,115851746,799,799,799,799,0
|
|
20240625,185700,115851746,799,799,799,799,0
|
|
20240625,185600,115851746,799,799,799,799,0
|
|
20240625,185500,115851746,799,799,799,799,0
|
|
20240625,185400,115851746,799,799,799,799,0
|
|
20240625,185300,115851746,799,799,799,799,410
|
|
20240625,185200,115851746,799,799,799,799,0
|
|
20240625,185100,115851746,799,799,799,799,0
|
|
20240625,185000,115851746,799,799,799,799,0
|
|
20240625,184900,115851746,799,799,799,799,0
|
|
20240625,184800,115851746,799,799,799,799,0
|
|
20240625,184700,115851746,799,799,799,799,0
|
|
20240625,184600,115851746,799,799,799,799,0
|
|
20240625,184500,115851746,799,799,799,799,0
|
|
20240625,184400,115851746,799,799,799,799,0
|
|
20240625,184300,115851746,799,799,799,799,0
|
|
20240625,184200,115851746,799,799,799,799,0
|
|
20240625,184100,115851746,799,799,799,799,0
|
|
20240625,184000,115851746,799,799,799,799,0
|
|
20240625,183900,115851746,799,799,799,799,0
|
|
20240625,183800,115851746,799,799,799,799,0
|
|
20240625,183700,115851746,799,799,799,799,0
|
|
20240625,183600,115851746,799,799,799,799,0
|
|
20240625,183500,115851746,799,799,799,799,0
|
|
20240625,183400,115851746,799,799,799,799,0
|
|
20240625,183300,115851746,799,799,799,799,0
|
|
20240625,183200,115851746,799,799,799,799,0
|
|
20240625,183100,115851746,799,799,799,799,0
|
|
20240625,183000,115851746,799,799,799,799,0
|
|
20240625,182900,115851746,799,799,799,799,0
|
|
20240625,182800,115851746,799,799,799,799,0
|
|
20240625,182700,115851746,799,799,799,799,0
|
|
20240625,182600,115851746,799,799,799,799,0
|
|
20240625,182500,115851746,799,799,799,799,0
|
|
20240625,182400,115851746,799,799,799,799,0
|
|
20240625,182300,115851746,799,799,799,799,410
|
|
20240625,182200,115851746,799,799,799,799,0
|
|
20240625,182100,115851746,799,799,799,799,0
|
|
20240625,182000,115851746,799,799,799,799,0
|
|
20240625,181900,115851746,799,799,799,799,0
|
|
20240625,181800,115851746,799,799,799,799,0
|
|
20240625,181700,115851746,799,799,799,799,0
|
|
20240625,181600,115851746,799,799,799,799,0
|
|
20240625,181500,115851746,799,799,799,799,0
|
|
20240625,181400,115851746,799,799,799,799,0
|
|
20240625,181300,115851746,799,799,799,799,0
|
|
20240625,181200,115851746,799,799,799,799,0
|
|
20240625,181100,115851746,799,799,799,799,0
|
|
20240625,181000,115851746,799,799,799,799,0
|
|
20240625,180900,115851746,799,799,799,799,0
|
|
20240625,180800,115851746,799,799,799,799,0
|
|
20240625,180700,115851746,799,799,799,799,0
|
|
20240625,180600,115851746,799,799,799,799,0
|
|
20240625,180500,115851746,799,799,799,799,0
|
|
20240625,180400,115851746,799,799,799,799,0
|
|
20240625,180300,115851746,799,799,799,799,0
|
|
20240625,180200,115851746,799,799,799,799,0
|
|
20240625,180100,115851746,799,799,799,799,0
|
|
20240625,180000,115851746,799,799,799,799,0
|
|
20240625,175900,115851746,799,799,799,799,0
|
|
20240625,175800,115851746,799,799,799,799,0
|
|
20240625,175700,115851746,799,799,799,799,0
|
|
20240625,175600,115851746,799,799,799,799,0
|
|
20240625,175500,115851746,799,799,799,799,0
|
|
20240625,175400,115851746,799,799,799,799,0
|
|
20240625,175300,115851746,799,799,799,799,410
|
|
20240625,175200,115851746,799,799,799,799,0
|
|
20240625,175100,115851746,799,799,799,799,0
|
|
20240625,175000,115851746,799,799,799,799,0
|
|
20240625,174900,115851746,799,799,799,799,0
|
|
20240625,174800,115851746,799,799,799,799,0
|
|
20240625,174700,115851746,799,799,799,799,0
|
|
20240625,174600,115851746,799,799,799,799,0
|
|
20240625,174500,115851746,799,799,799,799,0
|
|
20240625,174400,115851746,799,799,799,799,0
|
|
20240625,174300,115851746,799,799,799,799,0
|
|
20240625,174200,115851746,799,799,799,799,0
|
|
20240625,174100,115851746,799,799,799,799,0
|
|
20240625,174000,115851746,799,799,799,799,0
|
|
20240625,173900,115851746,799,799,799,799,0
|
|
20240625,173800,115851746,799,799,799,799,0
|
|
20240625,173700,115851746,799,799,799,799,0
|
|
20240625,173600,115851746,799,799,799,799,0
|
|
20240625,173500,115851746,799,799,799,799,0
|
|
20240625,173400,115851746,799,799,799,799,0
|
|
20240625,173300,115851746,799,799,799,799,0
|
|
20240625,173200,115851746,799,799,799,799,0
|
|
20240625,173100,115851746,799,799,799,799,0
|
|
20240625,173000,115851746,799,799,799,799,0
|
|
20240625,172900,115851746,799,799,799,799,0
|
|
20240625,172800,115851746,799,799,799,799,0
|
|
20240625,172700,115851746,799,799,799,799,0
|
|
20240625,172600,115851746,799,799,799,799,0
|
|
20240625,172500,115851746,799,799,799,799,0
|
|
20240625,172400,115851746,799,799,799,799,0
|
|
20240625,172300,115851746,799,799,799,799,410
|
|
20240625,172200,115851746,799,799,799,799,0
|
|
20240625,172100,115851746,799,799,799,799,0
|
|
20240625,172000,115851746,799,799,799,799,0
|
|
20240625,171900,115851746,799,799,799,799,0
|
|
20240625,171800,115851746,799,799,799,799,0
|
|
20240625,171700,115851746,799,799,799,799,0
|
|
20240625,171600,115851746,799,799,799,799,0
|
|
20240625,171500,115851746,799,799,799,799,0
|
|
20240625,171400,115851746,799,799,799,799,0
|
|
20240625,171300,115851746,799,799,799,799,0
|
|
20240625,171200,115851746,799,799,799,799,0
|
|
20240625,171100,115851746,799,799,799,799,0
|
|
20240625,171000,115851746,799,799,799,799,0
|
|
20240625,170900,115851746,799,799,799,799,0
|
|
20240625,170800,115851746,799,799,799,799,0
|
|
20240625,170700,115851746,799,799,799,799,0
|
|
20240625,170600,115851746,799,799,799,799,0
|
|
20240625,170500,115851746,799,799,799,799,0
|
|
20240625,170400,115851746,799,799,799,799,0
|
|
20240625,170300,115851746,799,799,799,799,0
|
|
20240625,170200,115851746,799,799,799,799,0
|
|
20240625,170100,115851746,799,799,799,799,0
|
|
20240625,170000,115851746,799,799,799,799,0
|
|
20240625,165900,115851746,799,799,799,799,0
|
|
20240625,165800,115851746,799,799,799,799,0
|
|
20240625,165700,115851746,799,799,799,799,0
|
|
20240625,165600,115851746,799,799,799,799,0
|
|
20240625,165500,115851746,799,799,799,799,0
|
|
20240625,165400,115851746,799,799,799,799,0
|
|
20240625,165300,115851746,799,799,799,799,410
|
|
20240625,165200,115851746,799,799,799,799,0
|
|
20240625,165100,115851746,799,799,799,799,0
|
|
20240625,165000,115851746,799,799,799,799,0
|
|
20240625,164900,115851746,799,799,799,799,0
|
|
20240625,164800,115851746,799,799,799,799,0
|
|
20240625,164700,115851746,799,799,799,799,0
|
|
20240625,164600,115851746,799,799,799,799,0
|
|
20240625,164500,115851746,799,799,799,799,0
|
|
20240625,164400,115851746,799,799,799,799,0
|
|
20240625,164300,115851746,799,799,799,799,0
|
|
20240625,164200,115851746,799,799,799,799,0
|
|
20240625,164100,115851746,799,799,799,799,0
|
|
20240625,164000,115851746,799,799,799,799,0
|
|
20240625,163900,115851746,799,799,799,799,0
|
|
20240625,163800,115851746,799,799,799,799,0
|
|
20240625,163700,115851746,799,799,799,799,0
|
|
20240625,163600,115851746,799,799,799,799,0
|
|
20240625,163500,115851746,799,799,799,799,0
|
|
20240625,163400,115851746,799,799,799,799,0
|
|
20240625,163300,115851746,799,799,799,799,0
|
|
20240625,163200,115851746,799,799,799,799,0
|
|
20240625,163100,115851746,799,799,799,799,0
|
|
20240625,163000,115851746,799,799,799,799,0
|
|
20240625,162900,115851746,799,799,799,799,0
|
|
20240625,162800,115851746,799,799,799,799,0
|
|
20240625,162700,115851746,799,799,799,799,0
|
|
20240625,162600,115851746,799,799,799,799,0
|
|
20240625,162500,115851746,799,799,799,799,0
|
|
20240625,162400,115851746,799,799,799,799,0
|
|
20240625,162300,115851746,799,799,799,799,410
|
|
20240625,162200,115851746,799,799,799,799,0
|
|
20240625,162100,115851746,799,799,799,799,0
|
|
20240625,162000,115851746,799,799,799,799,0
|
|
20240625,161900,115851746,799,799,799,799,0
|
|
20240625,161800,115851746,799,799,799,799,0
|
|
20240625,161700,115851746,799,799,799,799,0
|
|
20240625,161600,115851746,799,799,799,799,0
|
|
20240625,161500,115851746,799,799,799,799,0
|
|
20240625,161400,115851746,799,799,799,799,0
|
|
20240625,161300,115851746,799,799,799,799,0
|
|
20240625,161200,115851746,799,799,799,799,0
|
|
20240625,161100,115851746,799,799,799,799,0
|
|
20240625,161000,115851746,799,799,799,799,0
|
|
20240625,160900,115851746,799,799,799,799,0
|
|
20240625,160800,115851746,799,799,799,799,0
|
|
20240625,160700,115851746,799,799,799,799,0
|
|
20240625,160600,115851746,799,799,799,799,0
|
|
20240625,160500,115851746,799,799,799,799,0
|
|
20240625,160400,115851746,799,799,799,799,0
|
|
20240625,160300,115851746,799,799,799,799,0
|
|
20240625,160200,115851746,799,799,799,799,0
|
|
20240625,160100,115851746,799,799,799,799,0
|
|
20240625,160000,115851746,799,799,799,799,0
|
|
20240625,155900,115851746,799,799,799,799,0
|
|
20240625,155800,115851746,799,799,799,799,0
|
|
20240625,155700,115851746,799,799,799,799,0
|
|
20240625,155600,115851746,799,799,799,799,0
|
|
20240625,155500,115851746,799,799,799,799,0
|
|
20240625,155400,115851746,799,799,799,799,0
|
|
20240625,155300,115851746,799,799,799,799,410
|
|
20240625,155200,115851746,799,799,799,799,0
|
|
20240625,155100,115851746,799,799,799,799,0
|
|
20240625,155000,115851746,799,799,799,799,0
|
|
20240625,154900,115851746,799,799,799,799,0
|
|
20240625,154800,115851746,799,799,799,799,0
|
|
20240625,154700,115851746,799,799,799,799,0
|
|
20240625,154600,115851746,799,799,799,799,0
|
|
20240625,154500,115851746,799,799,799,799,0
|
|
20240625,154400,115851746,799,799,799,799,0
|
|
20240625,154300,115851746,799,799,799,799,0
|
|
20240625,154200,115851746,799,799,799,799,0
|
|
20240625,154100,115851746,799,799,799,799,0
|
|
20240625,154000,115851746,799,799,799,799,0
|
|
20240625,153900,115851746,799,799,799,799,0
|
|
20240625,153800,115851746,799,799,799,799,0
|
|
20240625,153700,115851746,799,799,799,799,0
|
|
20240625,153600,115851746,799,799,799,799,0
|
|
20240625,153500,115851746,799,799,799,799,0
|
|
20240625,153400,115851746,799,799,799,799,0
|
|
20240625,153300,115851746,799,799,799,799,0
|
|
20240625,153200,115851746,799,799,799,799,0
|
|
20240625,153100,115851746,799,799,799,799,0
|
|
20240625,153000,115851746,799,799,799,799,410
|
|
20240625,152900,115524156,805,805,805,805,0
|
|
20240625,152800,115524156,805,805,805,805,0
|
|
20240625,152700,115524156,805,805,805,805,0
|
|
20240625,152600,115524156,805,805,805,805,0
|
|
20240625,152500,115524156,805,805,805,805,0
|
|
20240625,152400,115524156,805,805,805,805,0
|
|
20240625,152300,115524156,805,805,805,805,0
|
|
20240625,152200,115524156,805,805,805,805,0
|
|
20240625,152100,115524156,805,805,805,805,0
|
|
20240625,152000,115524156,805,805,805,805,0
|
|
20240625,151900,115524156,805,805,805,805,0
|
|
20240625,151800,115524156,805,805,805,805,0
|
|
20240625,151700,115524156,805,805,805,805,1
|
|
20240625,151600,115523351,802,802,802,802,0
|
|
20240625,151500,115523351,802,804,804,802,598
|
|
20240625,151400,115043389,803,803,803,803,0
|
|
20240625,151300,115043389,803,803,803,803,204
|
|
20240625,151200,114879577,805,805,805,805,0
|
|
20240625,151100,114879577,805,805,805,805,0
|
|
20240625,151000,114879577,805,805,805,805,2
|
|
20240625,150900,114877967,804,804,804,804,132
|
|
20240625,150800,114771839,803,803,803,803,56
|
|
20240625,150700,114726871,804,804,804,804,60
|
|
20240625,150600,114678631,805,805,805,805,0
|
|
20240625,150500,114678631,805,805,805,805,100
|
|
20240625,150400,114598131,806,806,806,806,1
|
|
20240625,150300,114597325,805,805,805,805,1401
|
|
20240625,150200,113469520,805,805,805,805,0
|
|
20240625,150100,113469520,805,805,805,805,10
|
|
20240625,150000,113461470,805,805,805,805,10
|
|
20240625,145900,113453420,804,804,805,804,178
|
|
20240625,145800,113310307,805,805,805,805,0
|
|
20240625,145700,113310307,805,805,805,805,0
|
|
20240625,145600,113310307,805,804,805,804,1787
|
|
20240625,145500,111873558,805,805,805,805,3
|
|
20240625,145400,111871143,805,805,805,805,0
|
|
20240625,145300,111871143,805,805,805,805,0
|
|
20240625,145200,111871143,805,805,805,805,1
|
|
20240625,145100,111870338,804,805,805,804,227
|
|
20240625,145000,111687679,806,805,806,805,401
|
|
20240625,144900,111364873,805,805,805,805,100
|
|
20240625,144800,111284373,806,806,806,806,0
|
|
20240625,144700,111284373,806,806,806,806,0
|
|
20240625,144600,111284373,806,806,806,806,0
|
|
20240625,144500,111284373,806,806,806,806,0
|
|
20240625,144400,111284373,806,806,806,806,0
|
|
20240625,144300,111284373,806,806,806,806,0
|
|
20240625,144200,111284373,806,806,806,806,4
|
|
20240625,144100,111281149,806,805,806,805,191
|
|
20240625,144000,111127392,804,804,804,804,0
|
|
20240625,143900,111127392,804,804,804,804,0
|
|
20240625,143800,111127392,804,804,804,804,0
|
|
20240625,143700,111127392,804,804,804,804,0
|
|
20240625,143600,111127392,804,804,804,804,733
|
|
20240625,143500,110538060,807,807,807,807,0
|
|
20240625,143400,110538060,807,807,807,807,0
|
|
20240625,143300,110538060,807,807,807,807,25
|
|
20240625,143200,110517885,807,807,807,807,0
|
|
20240625,143100,110517885,807,807,807,807,0
|
|
20240625,143000,110517885,807,807,807,807,0
|
|
20240625,142900,110517885,807,807,807,807,1
|
|
20240625,142800,110517078,807,807,807,807,1
|
|
20240625,142700,110516271,801,802,802,801,690
|
|
20240625,142600,109963191,806,805,806,804,417
|
|
20240625,142500,109627768,804,804,804,804,0
|
|
20240625,142400,109627768,804,804,804,804,0
|
|
20240625,142300,109627768,804,804,804,804,36
|
|
20240625,142200,109598824,809,809,809,809,0
|
|
20240625,142100,109598824,809,809,809,809,0
|
|
20240625,142000,109598824,809,809,809,809,0
|
|
20240625,141900,109598824,809,809,809,809,0
|
|
20240625,141800,109598824,809,809,809,809,0
|
|
20240625,141700,109598824,809,809,809,809,0
|
|
20240625,141600,109598824,809,805,809,805,74
|
|
20240625,141500,109539250,805,805,805,805,0
|
|
20240625,141400,109539250,805,805,805,805,0
|
|
20240625,141300,109539250,805,800,805,800,24296
|
|
20240625,141200,90080301,800,800,800,800,0
|
|
20240625,141100,90080301,800,800,800,800,1104
|
|
20240625,141000,89197101,800,800,800,800,0
|
|
20240625,140900,89197101,800,800,800,800,100
|
|
20240625,140800,89117101,800,800,800,800,6403
|
|
20240625,140700,83994701,799,799,799,799,0
|
|
20240625,140600,83994701,799,799,799,799,130
|
|
20240625,140500,83890831,800,800,800,800,0
|
|
20240625,140400,83890831,800,800,800,800,0
|
|
20240625,140300,83890831,800,800,800,800,0
|
|
20240625,140200,83890831,800,800,800,800,0
|
|
20240625,140100,83890831,800,800,800,800,0
|
|
20240625,140000,83890831,800,800,800,800,309
|
|
20240625,135900,83643631,800,800,800,800,0
|
|
20240625,135800,83643631,800,799,800,799,9
|
|
20240625,135700,83636438,799,799,799,799,5
|
|
20240625,135600,83632443,800,800,800,800,0
|
|
20240625,135500,83632443,800,799,800,799,321
|
|
20240625,135400,83375963,799,799,799,799,0
|
|
20240625,135300,83375963,799,799,799,799,0
|
|
20240625,135200,83375963,799,799,799,799,0
|
|
20240625,135100,83375963,799,799,799,799,0
|
|
20240625,135000,83375963,799,799,799,799,0
|
|
20240625,134900,83375963,799,799,799,799,0
|
|
20240625,134800,83375963,799,799,799,799,1
|
|
20240625,134700,83375164,799,799,799,799,0
|
|
20240625,134600,83375164,799,799,799,799,0
|
|
20240625,134500,83375164,799,799,799,799,0
|
|
20240625,134400,83375164,799,799,799,799,0
|
|
20240625,134300,83375164,799,799,799,799,0
|
|
20240625,134200,83375164,799,799,799,799,0
|
|
20240625,134100,83375164,799,799,799,799,312
|
|
20240625,134000,83125876,799,799,799,799,0
|
|
20240625,133900,83125876,799,799,799,799,0
|
|
20240625,133800,83125876,799,799,799,799,0
|
|
20240625,133700,83125876,799,799,799,799,0
|
|
20240625,133600,83125876,799,798,799,798,312
|
|
20240625,133500,82876897,798,798,798,798,0
|
|
20240625,133400,82876897,798,798,798,798,0
|
|
20240625,133300,82876897,798,798,798,798,0
|
|
20240625,133200,82876897,798,799,799,798,2500
|
|
20240625,133100,80881895,799,799,799,799,0
|
|
20240625,133000,80881895,799,799,799,799,100
|
|
20240625,132900,80801995,800,800,800,800,0
|
|
20240625,132800,80801995,800,800,800,800,0
|
|
20240625,132700,80801995,800,800,800,800,0
|
|
20240625,132600,80801995,800,800,800,800,0
|
|
20240625,132500,80801995,800,800,800,800,0
|
|
20240625,132400,80801995,800,800,800,800,0
|
|
20240625,132300,80801995,800,800,800,800,4
|
|
20240625,132200,80798795,800,800,800,800,0
|
|
20240625,132100,80798795,800,800,800,800,50
|
|
20240625,132000,80758795,800,800,800,800,0
|
|
20240625,131900,80758795,800,800,800,800,0
|
|
20240625,131800,80758795,800,800,800,800,0
|
|
20240625,131700,80758795,800,800,800,800,0
|
|
20240625,131600,80758795,800,800,800,800,0
|
|
20240625,131500,80758795,800,800,800,800,0
|
|
20240625,131400,80758795,800,800,800,800,0
|
|
20240625,131300,80758795,800,800,800,800,0
|
|
20240625,131200,80758795,800,800,800,800,0
|
|
20240625,131100,80758795,800,800,800,800,0
|
|
20240625,131000,80758795,800,800,800,800,0
|
|
20240625,130900,80758795,800,800,800,800,1
|
|
20240625,130800,80757995,797,798,798,797,102
|
|
20240625,130700,80676600,800,800,800,800,0
|
|
20240625,130600,80676600,800,800,800,800,0
|
|
20240625,130500,80676600,800,800,800,800,20
|
|
20240625,130400,80660600,800,800,800,800,0
|
|
20240625,130300,80660600,800,800,800,800,0
|
|
20240625,130200,80660600,800,800,800,800,0
|
|
20240625,130100,80660600,800,800,800,800,0
|
|
20240625,130000,80660600,800,800,800,800,0
|
|
20240625,125900,80660600,800,800,800,800,178
|
|
20240625,125800,80518200,799,799,799,799,0
|
|
20240625,125700,80518200,799,799,799,799,0
|
|
20240625,125600,80518200,799,799,799,799,0
|
|
20240625,125500,80518200,799,799,799,799,272
|
|
20240625,125400,80300872,799,799,799,799,6
|
|
20240625,125300,80296078,797,797,797,797,0
|
|
20240625,125200,80296078,797,797,797,797,0
|
|
20240625,125100,80296078,797,797,797,797,0
|
|
20240625,125000,80296078,797,797,797,797,0
|
|
20240625,124900,80296078,797,797,797,797,0
|
|
20240625,124800,80296078,797,797,797,797,0
|
|
20240625,124700,80296078,797,797,797,797,837
|
|
20240625,124600,79628989,798,798,798,798,1488
|
|
20240625,124500,78441565,798,798,798,798,0
|
|
20240625,124400,78441565,798,798,798,798,0
|
|
20240625,124300,78441565,798,798,798,798,0
|
|
20240625,124200,78441565,798,798,798,798,0
|
|
20240625,124100,78441565,798,798,798,798,0
|
|
20240625,124000,78441565,798,798,798,798,0
|
|
20240625,123900,78441565,798,798,798,798,0
|
|
20240625,123800,78441565,798,798,798,798,150
|
|
20240625,123700,78321865,800,800,800,800,0
|
|
20240625,123600,78321865,800,800,800,800,0
|
|
20240625,123500,78321865,800,800,800,800,0
|
|
20240625,123400,78321865,800,800,800,800,0
|
|
20240625,123300,78321865,800,800,800,800,0
|
|
20240625,123200,78321865,800,800,800,800,0
|
|
20240625,123100,78321865,800,800,800,800,0
|
|
20240625,123000,78321865,800,800,800,800,0
|
|
20240625,122900,78321865,800,800,800,800,0
|
|
20240625,122800,78321865,800,800,800,800,1
|
|
20240625,122700,78321065,800,800,800,800,18
|
|
20240625,122600,78306665,800,800,800,800,1
|
|
20240625,122500,78305865,800,800,800,800,0
|
|
20240625,122400,78305865,800,800,800,800,0
|
|
20240625,122300,78305865,800,800,800,800,0
|
|
20240625,122200,78305865,800,800,800,800,256
|
|
20240625,122100,78101065,800,800,800,800,10
|
|
20240625,122000,78093065,800,800,800,800,50
|
|
20240625,121900,78053065,800,800,800,800,13
|
|
20240625,121800,78042665,800,800,800,800,0
|
|
20240625,121700,78042665,800,800,800,800,0
|
|
20240625,121600,78042665,800,800,800,800,0
|
|
20240625,121500,78042665,800,800,800,800,0
|
|
20240625,121400,78042665,800,800,800,800,0
|
|
20240625,121300,78042665,800,800,800,800,60
|
|
20240625,121200,77994665,800,800,800,800,0
|
|
20240625,121100,77994665,800,800,800,800,0
|
|
20240625,121000,77994665,800,800,800,800,0
|
|
20240625,120900,77994665,800,800,800,800,311
|
|
20240625,120800,77745865,800,800,800,800,0
|
|
20240625,120700,77745865,800,800,800,800,70
|
|
20240625,120600,77689865,800,800,800,800,0
|
|
20240625,120500,77689865,800,800,800,800,0
|
|
20240625,120400,77689865,800,800,800,800,310
|
|
20240625,120300,77441865,800,800,800,800,0
|
|
20240625,120200,77441865,800,800,800,800,0
|
|
20240625,120100,77441865,800,800,800,800,0
|
|
20240625,120000,77441865,800,800,800,800,0
|
|
20240625,115900,77441865,800,800,800,800,0
|
|
20240625,115800,77441865,800,800,800,800,95
|
|
20240625,115700,77365865,799,799,799,799,0
|
|
20240625,115600,77365865,799,799,799,799,2
|
|
20240625,115500,77364267,797,797,797,797,0
|
|
20240625,115400,77364267,797,797,797,797,0
|
|
20240625,115300,77364267,797,797,797,797,0
|
|
20240625,115200,77364267,797,797,797,797,0
|
|
20240625,115100,77364267,797,798,798,797,2445
|
|
20240625,115000,75415180,798,799,799,798,2799
|
|
20240625,114900,73181462,799,800,800,799,221
|
|
20240625,114800,73004863,800,800,800,800,10
|
|
20240625,114700,72996863,800,800,800,800,0
|
|
20240625,114600,72996863,800,800,800,800,3
|
|
20240625,114500,72994463,800,800,800,800,554
|
|
20240625,114400,72551263,800,800,800,800,0
|
|
20240625,114300,72551263,800,800,800,800,0
|
|
20240625,114200,72551263,800,800,800,800,162
|
|
20240625,114100,72421663,802,802,802,802,0
|
|
20240625,114000,72421663,802,802,802,802,0
|
|
20240625,113900,72421663,802,801,802,801,2
|
|
20240625,113800,72420060,800,800,800,800,71
|
|
20240625,113700,72363260,802,802,802,802,0
|
|
20240625,113600,72363260,802,802,802,802,0
|
|
20240625,113500,72363260,802,802,802,802,0
|
|
20240625,113400,72363260,802,802,802,802,0
|
|
20240625,113300,72363260,802,802,802,802,0
|
|
20240625,113200,72363260,802,802,802,802,0
|
|
20240625,113100,72363260,802,802,802,802,0
|
|
20240625,113000,72363260,802,802,802,802,0
|
|
20240625,112900,72363260,802,802,802,802,1
|
|
20240625,112800,72362458,800,800,800,800,0
|
|
20240625,112700,72362458,800,800,800,800,300
|
|
20240625,112600,72122458,800,801,801,800,1658
|
|
20240625,112500,70795987,801,801,801,801,0
|
|
20240625,112400,70795987,801,801,801,801,0
|
|
20240625,112300,70795987,801,801,801,801,0
|
|
20240625,112200,70795987,801,801,801,801,0
|
|
20240625,112100,70795987,801,801,801,801,0
|
|
20240625,112000,70795987,801,801,801,801,0
|
|
20240625,111900,70795987,801,801,801,801,1658
|
|
20240625,111800,69467929,800,800,800,800,138
|
|
20240625,111700,69357529,802,802,802,802,0
|
|
20240625,111600,69357529,802,802,802,802,0
|
|
20240625,111500,69357529,802,802,802,802,0
|
|
20240625,111400,69357529,802,802,802,802,0
|
|
20240625,111300,69357529,802,802,802,802,0
|
|
20240625,111200,69357529,802,802,802,802,0
|
|
20240625,111100,69357529,802,802,802,802,0
|
|
20240625,111000,69357529,802,802,802,802,0
|
|
20240625,110900,69357529,802,802,802,802,0
|
|
20240625,110800,69357529,802,802,802,802,0
|
|
20240625,110700,69357529,802,802,802,802,0
|
|
20240625,110600,69357529,802,802,802,802,0
|
|
20240625,110500,69357529,802,802,802,802,0
|
|
20240625,110400,69357529,802,802,802,802,10
|
|
20240625,110300,69349509,802,802,802,802,1
|
|
20240625,110200,69348707,799,799,799,799,0
|
|
20240625,110100,69348707,799,799,799,799,0
|
|
20240625,110000,69348707,799,799,799,799,0
|
|
20240625,105900,69348707,799,799,799,799,0
|
|
20240625,105800,69348707,799,799,799,799,0
|
|
20240625,105700,69348707,799,799,799,799,0
|
|
20240625,105600,69348707,799,799,799,799,0
|
|
20240625,105500,69348707,799,799,799,799,300
|
|
20240625,105400,69109007,797,797,797,797,0
|
|
20240625,105300,69109007,797,797,797,797,0
|
|
20240625,105200,69109007,797,797,797,797,0
|
|
20240625,105100,69109007,797,797,797,797,30
|
|
20240625,105000,69085097,797,797,797,797,0
|
|
20240625,104900,69085097,797,797,797,797,0
|
|
20240625,104800,69085097,797,797,797,797,0
|
|
20240625,104700,69085097,797,797,797,797,0
|
|
20240625,104600,69085097,797,797,797,797,0
|
|
20240625,104500,69085097,797,797,797,797,120
|
|
20240625,104400,68989457,799,799,799,799,0
|
|
20240625,104300,68989457,799,798,799,796,4011
|
|
20240625,104200,65793568,799,801,801,799,301
|
|
20240625,104100,65552768,802,802,802,802,0
|
|
20240625,104000,65552768,802,802,802,802,1
|
|
20240625,103900,65551966,799,800,800,799,50
|
|
20240625,103800,65512000,802,802,802,802,5
|
|
20240625,103700,65507990,802,802,802,802,100
|
|
20240625,103600,65427790,802,802,802,802,130
|
|
20240625,103500,65323530,802,802,802,802,0
|
|
20240625,103400,65323530,802,801,802,801,7
|
|
20240625,103300,65317921,802,802,802,802,0
|
|
20240625,103200,65317921,802,802,802,802,0
|
|
20240625,103100,65317921,802,802,802,802,0
|
|
20240625,103000,65317921,802,802,802,802,0
|
|
20240625,102900,65317921,802,802,802,802,0
|
|
20240625,102800,65317921,802,802,802,802,0
|
|
20240625,102700,65317921,802,802,802,802,0
|
|
20240625,102600,65317921,802,802,802,802,200
|
|
20240625,102500,65157521,802,802,802,802,0
|
|
20240625,102400,65157521,802,801,802,801,1345
|
|
20240625,102300,64079087,801,801,801,801,0
|
|
20240625,102200,64079087,801,801,801,801,0
|
|
20240625,102100,64079087,801,801,801,801,0
|
|
20240625,102000,64079087,801,801,801,801,0
|
|
20240625,101900,64079087,801,801,801,801,0
|
|
20240625,101800,64079087,801,801,801,801,0
|
|
20240625,101700,64079087,801,801,801,801,10
|
|
20240625,101600,64071077,801,801,801,801,1
|
|
20240625,101500,64070276,800,800,800,800,1
|
|
20240625,101400,64069476,800,800,800,800,5
|
|
20240625,101300,64065476,800,800,800,800,1
|
|
20240625,101200,64064676,798,798,798,798,0
|
|
20240625,101100,64064676,798,798,798,798,0
|
|
20240625,101000,64064676,798,798,798,798,0
|
|
20240625,100900,64064676,798,798,798,798,1070
|
|
20240625,100800,63210816,798,798,798,798,0
|
|
20240625,100700,63210816,798,799,799,798,2085
|
|
20240625,100600,61546961,799,798,799,798,1005
|
|
20240625,100500,60744966,799,799,799,799,8311
|
|
20240625,100400,54104477,799,799,799,799,0
|
|
20240625,100300,54104477,799,800,800,799,2011
|
|
20240625,100200,52497677,800,802,802,800,53
|
|
20240625,100100,52455177,802,802,802,802,2
|
|
20240625,100000,52453573,802,802,802,802,0
|
|
20240625,095900,52453573,802,802,802,802,1
|
|
20240625,095800,52452771,800,800,800,800,1
|
|
20240625,095700,52451971,800,800,800,800,283
|
|
20240625,095600,52225571,802,802,802,802,1
|
|
20240625,095500,52224769,802,802,802,802,51
|
|
20240625,095400,52183867,800,801,801,800,1100
|
|
20240625,095300,51303861,803,802,803,802,2
|
|
20240625,095200,51302256,797,797,797,797,0
|
|
20240625,095100,51302256,797,797,797,797,0
|
|
20240625,095000,51302256,797,797,797,797,0
|
|
20240625,094900,51302256,797,797,797,797,0
|
|
20240625,094800,51302256,797,797,797,797,0
|
|
20240625,094700,51302256,797,804,804,797,460
|
|
20240625,094600,50934586,804,804,804,804,1
|
|
20240625,094500,50933782,809,809,809,809,0
|
|
20240625,094400,50933782,809,809,809,809,0
|
|
20240625,094300,50933782,809,809,809,809,0
|
|
20240625,094200,50933782,809,809,809,809,0
|
|
20240625,094100,50933782,809,795,809,795,28811
|
|
20240625,094000,28027330,795,795,795,795,1634
|
|
20240625,093900,26728300,795,795,795,795,3227
|
|
20240625,093800,24162835,796,796,796,796,5540
|
|
20240625,093700,19752995,797,797,797,797,160
|
|
20240625,093600,19625475,796,797,797,796,125
|
|
20240625,093500,19525970,797,797,797,797,3
|
|
20240625,093400,19523579,798,798,799,798,792
|
|
20240625,093300,18891512,799,800,800,799,2805
|
|
20240625,093200,16647768,800,800,800,800,1745
|
|
20240625,093100,15251768,800,800,800,800,6
|
|
20240625,093000,15246968,799,799,799,799,0
|
|
20240625,092900,15246968,799,801,801,799,2158
|
|
20240625,092800,13520461,801,801,801,801,1000
|
|
20240625,092700,12719461,801,803,803,801,2000
|
|
20240625,092600,11116243,807,807,807,807,0
|
|
20240625,092500,11116243,807,807,807,804,919
|
|
20240625,092400,10376849,804,804,804,804,0
|
|
20240625,092300,10376849,804,804,804,804,20
|
|
20240625,092200,10360769,805,805,805,805,0
|
|
20240625,092100,10360769,805,805,805,805,1045
|
|
20240625,092000,9519544,810,810,810,810,1
|
|
20240625,091900,9518734,808,808,808,808,0
|
|
20240625,091800,9518734,808,808,808,808,86
|
|
20240625,091700,9449246,808,809,809,808,2000
|
|
20240625,091600,7833233,812,810,812,810,4
|
|
20240625,091500,7829991,810,812,814,810,986
|
|
20240625,091400,7028613,814,814,814,814,8
|
|
20240625,091300,7022101,814,809,814,809,364
|
|
20240625,091200,6727519,809,809,809,809,0
|
|
20240625,091100,6727519,809,805,809,805,4294
|
|
20240625,091000,3266630,805,804,805,804,251
|
|
20240625,090900,3064825,805,805,805,805,0
|
|
20240625,090800,3064825,805,805,805,805,1
|
|
20240625,090700,3064020,804,803,804,803,992
|
|
20240625,090600,2267244,803,803,803,803,0
|
|
20240625,090500,2267244,803,803,803,803,0
|
|
20240625,090400,2267244,803,803,803,803,5
|
|
20240625,090300,2263229,802,802,802,802,349
|
|
20240625,090200,1983331,801,801,801,801,0
|
|
20240625,090100,1983331,801,801,801,801,0
|
|
20240625,090000,1983331,801,802,802,801,2474
|