629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192600,111549194,323,323,323,323,2775
|
|
20240625,192500,111549194,323,323,323,323,0
|
|
20240625,192400,111549194,323,323,323,323,0
|
|
20240625,192300,111549194,323,323,323,323,0
|
|
20240625,192200,111549194,323,323,323,323,0
|
|
20240625,192100,111549194,323,323,323,323,0
|
|
20240625,192000,111549194,323,323,323,323,0
|
|
20240625,191900,111549194,323,323,323,323,0
|
|
20240625,191800,111549194,323,323,323,323,0
|
|
20240625,191700,111549194,323,323,323,323,0
|
|
20240625,191600,111549194,323,323,323,323,0
|
|
20240625,191500,111549194,323,323,323,323,0
|
|
20240625,191400,111549194,323,323,323,323,0
|
|
20240625,191300,111549194,323,323,323,323,0
|
|
20240625,191200,111549194,323,323,323,323,0
|
|
20240625,191100,111549194,323,323,323,323,0
|
|
20240625,191000,111549194,323,323,323,323,0
|
|
20240625,190900,111549194,323,323,323,323,0
|
|
20240625,190800,111549194,323,323,323,323,0
|
|
20240625,190700,111549194,323,323,323,323,0
|
|
20240625,190600,111549194,323,323,323,323,0
|
|
20240625,190500,111549194,323,323,323,323,0
|
|
20240625,190400,111549194,323,323,323,323,0
|
|
20240625,190300,111549194,323,323,323,323,0
|
|
20240625,190200,111549194,323,323,323,323,0
|
|
20240625,190100,111549194,323,323,323,323,0
|
|
20240625,190000,111549194,323,323,323,323,0
|
|
20240625,185900,111549194,323,323,323,323,0
|
|
20240625,185800,111549194,323,323,323,323,0
|
|
20240625,185700,111549194,323,323,323,323,0
|
|
20240625,185600,111549194,323,323,323,323,2775
|
|
20240625,185500,111549194,323,323,323,323,0
|
|
20240625,185400,111549194,323,323,323,323,0
|
|
20240625,185300,111549194,323,323,323,323,0
|
|
20240625,185200,111549194,323,323,323,323,0
|
|
20240625,185100,111549194,323,323,323,323,0
|
|
20240625,185000,111549194,323,323,323,323,0
|
|
20240625,184900,111549194,323,323,323,323,0
|
|
20240625,184800,111549194,323,323,323,323,0
|
|
20240625,184700,111549194,323,323,323,323,0
|
|
20240625,184600,111549194,323,323,323,323,0
|
|
20240625,184500,111549194,323,323,323,323,0
|
|
20240625,184400,111549194,323,323,323,323,0
|
|
20240625,184300,111549194,323,323,323,323,0
|
|
20240625,184200,111549194,323,323,323,323,0
|
|
20240625,184100,111549194,323,323,323,323,0
|
|
20240625,184000,111549194,323,323,323,323,0
|
|
20240625,183900,111549194,323,323,323,323,0
|
|
20240625,183800,111549194,323,323,323,323,0
|
|
20240625,183700,111549194,323,323,323,323,0
|
|
20240625,183600,111549194,323,323,323,323,0
|
|
20240625,183500,111549194,323,323,323,323,0
|
|
20240625,183400,111549194,323,323,323,323,0
|
|
20240625,183300,111549194,323,323,323,323,0
|
|
20240625,183200,111549194,323,323,323,323,0
|
|
20240625,183100,111549194,323,323,323,323,0
|
|
20240625,183000,111549194,323,323,323,323,0
|
|
20240625,182900,111549194,323,323,323,323,0
|
|
20240625,182800,111549194,323,323,323,323,0
|
|
20240625,182700,111549194,323,323,323,323,0
|
|
20240625,182600,111549194,323,323,323,323,2775
|
|
20240625,182500,111549194,323,323,323,323,0
|
|
20240625,182400,111549194,323,323,323,323,0
|
|
20240625,182300,111549194,323,323,323,323,0
|
|
20240625,182200,111549194,323,323,323,323,0
|
|
20240625,182100,111549194,323,323,323,323,0
|
|
20240625,182000,111549194,323,323,323,323,0
|
|
20240625,181900,111549194,323,323,323,323,0
|
|
20240625,181800,111549194,323,323,323,323,0
|
|
20240625,181700,111549194,323,323,323,323,0
|
|
20240625,181600,111549194,323,323,323,323,0
|
|
20240625,181500,111549194,323,323,323,323,0
|
|
20240625,181400,111549194,323,323,323,323,0
|
|
20240625,181300,111549194,323,323,323,323,0
|
|
20240625,181200,111549194,323,323,323,323,0
|
|
20240625,181100,111549194,323,323,323,323,0
|
|
20240625,181000,111549194,323,323,323,323,0
|
|
20240625,180900,111549194,323,323,323,323,0
|
|
20240625,180800,111549194,323,323,323,323,0
|
|
20240625,180700,111549194,323,323,323,323,0
|
|
20240625,180600,111549194,323,323,323,323,0
|
|
20240625,180500,111549194,323,323,323,323,0
|
|
20240625,180400,111549194,323,323,323,323,0
|
|
20240625,180300,111549194,323,323,323,323,0
|
|
20240625,180200,111549194,323,323,323,323,0
|
|
20240625,180100,111549194,323,323,323,323,0
|
|
20240625,180000,111549194,323,323,323,323,0
|
|
20240625,175900,111549194,323,323,323,323,0
|
|
20240625,175800,111549194,323,323,323,323,0
|
|
20240625,175700,111549194,323,323,323,323,0
|
|
20240625,175600,111549194,323,323,323,323,2775
|
|
20240625,175500,111549194,323,323,323,323,0
|
|
20240625,175400,111549194,323,323,323,323,0
|
|
20240625,175300,111549194,323,323,323,323,0
|
|
20240625,175200,111549194,323,323,323,323,0
|
|
20240625,175100,111549194,323,323,323,323,0
|
|
20240625,175000,111549194,323,323,323,323,0
|
|
20240625,174900,111549194,323,323,323,323,0
|
|
20240625,174800,111549194,323,323,323,323,0
|
|
20240625,174700,111549194,323,323,323,323,0
|
|
20240625,174600,111549194,323,323,323,323,0
|
|
20240625,174500,111549194,323,323,323,323,0
|
|
20240625,174400,111549194,323,323,323,323,0
|
|
20240625,174300,111549194,323,323,323,323,0
|
|
20240625,174200,111549194,323,323,323,323,0
|
|
20240625,174100,111549194,323,323,323,323,0
|
|
20240625,174000,111549194,323,323,323,323,0
|
|
20240625,173900,111549194,323,323,323,323,0
|
|
20240625,173800,111549194,323,323,323,323,0
|
|
20240625,173700,111549194,323,323,323,323,0
|
|
20240625,173600,111549194,323,323,323,323,0
|
|
20240625,173500,111549194,323,323,323,323,0
|
|
20240625,173400,111549194,323,323,323,323,0
|
|
20240625,173300,111549194,323,323,323,323,0
|
|
20240625,173200,111549194,323,323,323,323,0
|
|
20240625,173100,111549194,323,323,323,323,0
|
|
20240625,173000,111549194,323,323,323,323,0
|
|
20240625,172900,111549194,323,323,323,323,0
|
|
20240625,172800,111549194,323,323,323,323,0
|
|
20240625,172700,111549194,323,323,323,323,0
|
|
20240625,172600,111549194,323,323,323,323,2775
|
|
20240625,172500,111549194,323,323,323,323,0
|
|
20240625,172400,111549194,323,323,323,323,0
|
|
20240625,172300,111549194,323,323,323,323,0
|
|
20240625,172200,111549194,323,323,323,323,0
|
|
20240625,172100,111549194,323,323,323,323,0
|
|
20240625,172000,111549194,323,323,323,323,0
|
|
20240625,171900,111549194,323,323,323,323,0
|
|
20240625,171800,111549194,323,323,323,323,0
|
|
20240625,171700,111549194,323,323,323,323,0
|
|
20240625,171600,111549194,323,323,323,323,0
|
|
20240625,171500,111549194,323,323,323,323,0
|
|
20240625,171400,111549194,323,323,323,323,0
|
|
20240625,171300,111549194,323,323,323,323,0
|
|
20240625,171200,111549194,323,323,323,323,0
|
|
20240625,171100,111549194,323,323,323,323,0
|
|
20240625,171000,111549194,323,323,323,323,0
|
|
20240625,170900,111549194,323,323,323,323,0
|
|
20240625,170800,111549194,323,323,323,323,0
|
|
20240625,170700,111549194,323,323,323,323,0
|
|
20240625,170600,111549194,323,323,323,323,0
|
|
20240625,170500,111549194,323,323,323,323,0
|
|
20240625,170400,111549194,323,323,323,323,0
|
|
20240625,170300,111549194,323,323,323,323,0
|
|
20240625,170200,111549194,323,323,323,323,0
|
|
20240625,170100,111549194,323,323,323,323,0
|
|
20240625,170000,111549194,323,323,323,323,0
|
|
20240625,165900,111549194,323,323,323,323,0
|
|
20240625,165800,111549194,323,323,323,323,0
|
|
20240625,165700,111549194,323,323,323,323,0
|
|
20240625,165600,111549194,323,323,323,323,2775
|
|
20240625,165500,111549194,323,323,323,323,0
|
|
20240625,165400,111549194,323,323,323,323,0
|
|
20240625,165300,111549194,323,323,323,323,0
|
|
20240625,165200,111549194,323,323,323,323,0
|
|
20240625,165100,111549194,323,323,323,323,0
|
|
20240625,165000,111549194,323,323,323,323,0
|
|
20240625,164900,111549194,323,323,323,323,0
|
|
20240625,164800,111549194,323,323,323,323,0
|
|
20240625,164700,111549194,323,323,323,323,0
|
|
20240625,164600,111549194,323,323,323,323,0
|
|
20240625,164500,111549194,323,323,323,323,0
|
|
20240625,164400,111549194,323,323,323,323,0
|
|
20240625,164300,111549194,323,323,323,323,0
|
|
20240625,164200,111549194,323,323,323,323,0
|
|
20240625,164100,111549194,323,323,323,323,0
|
|
20240625,164000,111549194,323,323,323,323,0
|
|
20240625,163900,111549194,323,323,323,323,0
|
|
20240625,163800,111549194,323,323,323,323,0
|
|
20240625,163700,111549194,323,323,323,323,0
|
|
20240625,163600,111549194,323,323,323,323,0
|
|
20240625,163500,111549194,323,323,323,323,0
|
|
20240625,163400,111549194,323,323,323,323,0
|
|
20240625,163300,111549194,323,323,323,323,0
|
|
20240625,163200,111549194,323,323,323,323,0
|
|
20240625,163100,111549194,323,323,323,323,0
|
|
20240625,163000,111549194,323,323,323,323,0
|
|
20240625,162900,111549194,323,323,323,323,0
|
|
20240625,162800,111549194,323,323,323,323,0
|
|
20240625,162700,111549194,323,323,323,323,0
|
|
20240625,162600,111549194,323,323,323,323,2775
|
|
20240625,162500,111549194,323,323,323,323,0
|
|
20240625,162400,111549194,323,323,323,323,0
|
|
20240625,162300,111549194,323,323,323,323,0
|
|
20240625,162200,111549194,323,323,323,323,0
|
|
20240625,162100,111549194,323,323,323,323,0
|
|
20240625,162000,111549194,323,323,323,323,0
|
|
20240625,161900,111549194,323,323,323,323,0
|
|
20240625,161800,111549194,323,323,323,323,0
|
|
20240625,161700,111549194,323,323,323,323,0
|
|
20240625,161600,111549194,323,323,323,323,0
|
|
20240625,161500,111549194,323,323,323,323,0
|
|
20240625,161400,111549194,323,323,323,323,0
|
|
20240625,161300,111549194,323,323,323,323,0
|
|
20240625,161200,111549194,323,323,323,323,0
|
|
20240625,161100,111549194,323,323,323,323,0
|
|
20240625,161000,111549194,323,323,323,323,0
|
|
20240625,160900,111549194,323,323,323,323,0
|
|
20240625,160800,111549194,323,323,323,323,0
|
|
20240625,160700,111549194,323,323,323,323,0
|
|
20240625,160600,111549194,323,323,323,323,0
|
|
20240625,160500,111549194,323,323,323,323,0
|
|
20240625,160400,111549194,323,323,323,323,0
|
|
20240625,160300,111549194,323,323,323,323,0
|
|
20240625,160200,111549194,323,323,323,323,0
|
|
20240625,160100,111549194,323,323,323,323,0
|
|
20240625,160000,111549194,323,323,323,323,0
|
|
20240625,155900,111549194,323,323,323,323,0
|
|
20240625,155800,111549194,323,323,323,323,0
|
|
20240625,155700,111549194,323,323,323,323,0
|
|
20240625,155600,111549194,323,323,323,323,2775
|
|
20240625,155500,111549194,323,323,323,323,0
|
|
20240625,155400,111549194,323,323,323,323,0
|
|
20240625,155300,111549194,323,323,323,323,0
|
|
20240625,155200,111549194,323,323,323,323,0
|
|
20240625,155100,111549194,323,323,323,323,0
|
|
20240625,155000,111549194,323,323,323,323,0
|
|
20240625,154900,111549194,323,323,323,323,0
|
|
20240625,154800,111549194,323,323,323,323,0
|
|
20240625,154700,111549194,323,323,323,323,0
|
|
20240625,154600,111549194,323,323,323,323,0
|
|
20240625,154500,111549194,323,323,323,323,0
|
|
20240625,154400,111549194,323,323,323,323,0
|
|
20240625,154300,111549194,323,323,323,323,0
|
|
20240625,154200,111549194,323,323,323,323,0
|
|
20240625,154100,111549194,323,323,323,323,0
|
|
20240625,154000,111549194,323,323,323,323,0
|
|
20240625,153900,111549194,323,323,323,323,0
|
|
20240625,153800,111549194,323,323,323,323,0
|
|
20240625,153700,111549194,323,323,323,323,0
|
|
20240625,153600,111549194,323,323,323,323,0
|
|
20240625,153500,111549194,323,323,323,323,0
|
|
20240625,153400,111549194,323,323,323,323,0
|
|
20240625,153300,111549194,323,323,323,323,0
|
|
20240625,153200,111549194,323,323,323,323,0
|
|
20240625,153100,111549194,323,323,323,323,0
|
|
20240625,153000,111549194,323,323,323,323,2775
|
|
20240625,152900,110652869,323,323,323,323,0
|
|
20240625,152800,110652869,323,323,323,323,0
|
|
20240625,152700,110652869,323,323,323,323,0
|
|
20240625,152600,110652869,323,323,323,323,0
|
|
20240625,152500,110652869,323,323,323,323,0
|
|
20240625,152400,110652869,323,323,323,323,0
|
|
20240625,152300,110652869,323,323,323,323,0
|
|
20240625,152200,110652869,323,323,323,323,0
|
|
20240625,152100,110652869,323,323,323,323,0
|
|
20240625,152000,110652869,323,323,323,323,0
|
|
20240625,151900,110652869,323,323,323,323,0
|
|
20240625,151800,110652869,323,323,323,323,0
|
|
20240625,151700,110652869,323,323,323,323,0
|
|
20240625,151600,110652869,323,323,323,323,0
|
|
20240625,151500,110652869,323,323,323,323,0
|
|
20240625,151400,110652869,323,323,323,323,1
|
|
20240625,151300,110652546,323,323,323,323,0
|
|
20240625,151200,110652546,323,323,323,323,0
|
|
20240625,151100,110652546,323,323,323,323,0
|
|
20240625,151000,110652546,323,323,323,323,0
|
|
20240625,150900,110652546,323,321,323,321,4
|
|
20240625,150800,110651259,323,323,323,322,3
|
|
20240625,150700,110650291,323,323,323,323,0
|
|
20240625,150600,110650291,323,323,323,323,0
|
|
20240625,150500,110650291,323,323,323,323,0
|
|
20240625,150400,110650291,323,320,323,320,46254
|
|
20240625,150300,95849008,320,320,320,320,9520
|
|
20240625,150200,92802608,320,321,321,320,8712
|
|
20240625,150100,90013507,322,322,322,322,1
|
|
20240625,150000,90013185,321,321,321,321,2
|
|
20240625,145900,90012543,323,323,323,323,0
|
|
20240625,145800,90012543,323,323,323,323,0
|
|
20240625,145700,90012543,323,323,323,323,0
|
|
20240625,145600,90012543,323,321,323,321,410
|
|
20240625,145500,89880930,321,321,321,321,0
|
|
20240625,145400,89880930,321,320,321,319,22803
|
|
20240625,145300,82595722,320,320,320,320,10000
|
|
20240625,145200,79395722,322,322,322,322,0
|
|
20240625,145100,79395722,322,321,322,320,10002
|
|
20240625,145000,76194076,322,322,322,322,200
|
|
20240625,144900,76129676,322,322,322,322,1948
|
|
20240625,144800,75502420,321,321,321,321,4948
|
|
20240625,144700,73914112,322,322,322,322,0
|
|
20240625,144600,73914112,322,322,322,322,47
|
|
20240625,144500,73898978,320,321,321,320,34235
|
|
20240625,144400,62932892,323,321,323,321,293
|
|
20240625,144300,62838837,323,323,323,323,0
|
|
20240625,144200,62838837,323,323,323,323,142
|
|
20240625,144100,62792971,323,323,323,323,0
|
|
20240625,144000,62792971,323,323,323,323,0
|
|
20240625,143900,62792971,323,323,323,323,0
|
|
20240625,143800,62792971,323,323,323,323,0
|
|
20240625,143700,62792971,323,323,323,323,0
|
|
20240625,143600,62792971,323,323,323,323,0
|
|
20240625,143500,62792971,323,323,323,323,0
|
|
20240625,143400,62792971,323,323,323,323,293
|
|
20240625,143300,62698332,321,321,321,321,0
|
|
20240625,143200,62698332,321,321,321,321,0
|
|
20240625,143100,62698332,321,321,321,321,0
|
|
20240625,143000,62698332,321,321,321,321,0
|
|
20240625,142900,62698332,321,321,321,321,0
|
|
20240625,142800,62698332,321,321,321,321,0
|
|
20240625,142700,62698332,321,321,321,321,0
|
|
20240625,142600,62698332,321,321,321,321,0
|
|
20240625,142500,62698332,321,322,322,321,75
|
|
20240625,142400,62674248,322,322,322,322,0
|
|
20240625,142300,62674248,322,322,322,322,0
|
|
20240625,142200,62674248,322,322,322,322,0
|
|
20240625,142100,62674248,322,322,322,322,0
|
|
20240625,142000,62674248,322,322,322,322,0
|
|
20240625,141900,62674248,322,322,322,322,0
|
|
20240625,141800,62674248,322,322,322,322,0
|
|
20240625,141700,62674248,322,322,322,322,2
|
|
20240625,141600,62673604,323,323,323,323,0
|
|
20240625,141500,62673604,323,323,323,323,0
|
|
20240625,141400,62673604,323,323,323,323,0
|
|
20240625,141300,62673604,323,323,323,323,0
|
|
20240625,141200,62673604,323,323,323,323,0
|
|
20240625,141100,62673604,323,323,323,323,0
|
|
20240625,141000,62673604,323,323,323,323,0
|
|
20240625,140900,62673604,323,323,323,323,0
|
|
20240625,140800,62673604,323,323,323,323,0
|
|
20240625,140700,62673604,323,323,323,323,0
|
|
20240625,140600,62673604,323,323,323,323,3
|
|
20240625,140500,62672635,323,323,323,323,0
|
|
20240625,140400,62672635,323,323,323,323,1
|
|
20240625,140300,62672312,321,321,321,321,2754
|
|
20240625,140200,61788278,322,322,322,322,2400
|
|
20240625,140100,61015478,323,323,323,323,0
|
|
20240625,140000,61015478,323,323,323,323,0
|
|
20240625,135900,61015478,323,323,323,323,463
|
|
20240625,135800,60865929,323,323,323,323,0
|
|
20240625,135700,60865929,323,323,323,323,0
|
|
20240625,135600,60865929,323,323,323,323,0
|
|
20240625,135500,60865929,323,323,323,323,18
|
|
20240625,135400,60860115,323,323,323,323,0
|
|
20240625,135300,60860115,323,323,323,323,0
|
|
20240625,135200,60860115,323,323,323,323,0
|
|
20240625,135100,60860115,323,323,323,323,0
|
|
20240625,135000,60860115,323,323,323,323,0
|
|
20240625,134900,60860115,323,323,323,323,1500
|
|
20240625,134800,60375615,323,323,323,323,0
|
|
20240625,134700,60375615,323,323,323,323,0
|
|
20240625,134600,60375615,323,323,323,323,0
|
|
20240625,134500,60375615,323,323,323,323,0
|
|
20240625,134400,60375615,323,323,323,323,0
|
|
20240625,134300,60375615,323,323,323,323,1
|
|
20240625,134200,60375292,322,322,322,322,1000
|
|
20240625,134100,60053292,323,323,323,323,0
|
|
20240625,134000,60053292,323,323,323,323,3
|
|
20240625,133900,60052323,323,323,323,323,0
|
|
20240625,133800,60052323,323,323,323,323,93
|
|
20240625,133700,60022284,323,323,323,323,240
|
|
20240625,133600,59944764,323,323,323,323,122
|
|
20240625,133500,59905358,323,323,323,323,0
|
|
20240625,133400,59905358,323,323,323,323,0
|
|
20240625,133300,59905358,323,323,323,323,0
|
|
20240625,133200,59905358,323,323,323,323,0
|
|
20240625,133100,59905358,323,323,323,323,0
|
|
20240625,133000,59905358,323,323,323,323,0
|
|
20240625,132900,59905358,323,323,323,323,326
|
|
20240625,132800,59800060,323,323,323,323,0
|
|
20240625,132700,59800060,323,323,323,323,0
|
|
20240625,132600,59800060,323,323,323,323,0
|
|
20240625,132500,59800060,323,323,323,323,1
|
|
20240625,132400,59799737,322,322,322,322,0
|
|
20240625,132300,59799737,322,322,322,322,98
|
|
20240625,132200,59768181,323,323,323,323,0
|
|
20240625,132100,59768181,323,323,323,323,9
|
|
20240625,132000,59765274,323,323,323,323,16
|
|
20240625,131900,59760106,323,323,323,323,0
|
|
20240625,131800,59760106,323,323,323,323,1
|
|
20240625,131700,59759783,322,322,322,322,0
|
|
20240625,131600,59759783,322,322,322,322,300
|
|
20240625,131500,59663183,322,322,322,322,500
|
|
20240625,131400,59502183,323,323,323,323,0
|
|
20240625,131300,59502183,323,323,323,323,0
|
|
20240625,131200,59502183,323,323,323,323,1001
|
|
20240625,131100,59178860,323,323,323,323,0
|
|
20240625,131000,59178860,323,323,323,323,0
|
|
20240625,130900,59178860,323,323,323,323,0
|
|
20240625,130800,59178860,323,323,323,323,0
|
|
20240625,130700,59178860,323,323,323,323,0
|
|
20240625,130600,59178860,323,323,323,323,0
|
|
20240625,130500,59178860,323,323,323,323,0
|
|
20240625,130400,59178860,323,323,323,323,449
|
|
20240625,130300,59033833,323,323,323,323,0
|
|
20240625,130200,59033833,323,323,323,323,0
|
|
20240625,130100,59033833,323,323,323,323,0
|
|
20240625,130000,59033833,323,323,323,323,0
|
|
20240625,125900,59033833,323,323,323,323,0
|
|
20240625,125800,59033833,323,323,323,323,0
|
|
20240625,125700,59033833,323,323,323,323,0
|
|
20240625,125600,59033833,323,323,323,323,80
|
|
20240625,125500,59007993,323,323,323,323,0
|
|
20240625,125400,59007993,323,323,323,323,0
|
|
20240625,125300,59007993,323,323,323,323,5
|
|
20240625,125200,59006378,323,323,323,323,5
|
|
20240625,125100,59004763,323,323,323,323,3
|
|
20240625,125000,59003794,323,323,323,323,0
|
|
20240625,124900,59003794,323,323,323,323,0
|
|
20240625,124800,59003794,323,323,323,323,0
|
|
20240625,124700,59003794,323,323,323,323,0
|
|
20240625,124600,59003794,323,323,323,323,1
|
|
20240625,124500,59003471,323,323,323,323,13
|
|
20240625,124400,58999272,323,323,323,323,10
|
|
20240625,124300,58996042,322,322,322,322,4
|
|
20240625,124200,58994754,324,324,324,324,0
|
|
20240625,124100,58994754,324,324,324,324,0
|
|
20240625,124000,58994754,324,324,324,324,0
|
|
20240625,123900,58994754,324,324,324,324,1
|
|
20240625,123800,58994430,323,323,323,323,1
|
|
20240625,123700,58994107,324,324,324,324,3
|
|
20240625,123600,58993135,324,324,324,324,0
|
|
20240625,123500,58993135,324,324,324,324,1
|
|
20240625,123400,58992811,324,324,324,324,1
|
|
20240625,123300,58992487,324,324,324,324,0
|
|
20240625,123200,58992487,324,324,324,324,0
|
|
20240625,123100,58992487,324,324,324,324,0
|
|
20240625,123000,58992487,324,324,324,324,0
|
|
20240625,122900,58992487,324,324,324,324,0
|
|
20240625,122800,58992487,324,324,324,324,1000
|
|
20240625,122700,58668487,324,324,324,324,0
|
|
20240625,122600,58668487,324,324,324,324,1
|
|
20240625,122500,58668163,322,322,322,322,0
|
|
20240625,122400,58668163,322,323,323,322,510
|
|
20240625,122300,58503936,324,324,324,324,0
|
|
20240625,122200,58503936,324,324,324,324,0
|
|
20240625,122100,58503936,324,324,324,324,0
|
|
20240625,122000,58503936,324,324,324,324,0
|
|
20240625,121900,58503936,324,324,324,324,0
|
|
20240625,121800,58503936,324,324,324,324,0
|
|
20240625,121700,58503936,324,324,324,324,0
|
|
20240625,121600,58503936,324,324,324,324,0
|
|
20240625,121500,58503936,324,324,324,324,0
|
|
20240625,121400,58503936,324,324,324,324,0
|
|
20240625,121300,58503936,324,324,324,324,0
|
|
20240625,121200,58503936,324,324,324,324,0
|
|
20240625,121100,58503936,324,323,324,323,448
|
|
20240625,121000,58359227,323,323,323,323,0
|
|
20240625,120900,58359227,323,323,323,323,0
|
|
20240625,120800,58359227,323,323,323,323,0
|
|
20240625,120700,58359227,323,323,323,323,0
|
|
20240625,120600,58359227,323,323,323,323,1000
|
|
20240625,120500,58036227,323,323,323,323,0
|
|
20240625,120400,58036227,323,323,323,323,0
|
|
20240625,120300,58036227,323,323,323,323,0
|
|
20240625,120200,58036227,323,323,323,323,0
|
|
20240625,120100,58036227,323,323,323,323,0
|
|
20240625,120000,58036227,323,323,323,323,0
|
|
20240625,115900,58036227,323,323,323,323,0
|
|
20240625,115800,58036227,323,323,323,323,0
|
|
20240625,115700,58036227,323,323,323,323,0
|
|
20240625,115600,58036227,323,323,323,323,1004
|
|
20240625,115500,57711935,323,323,323,323,0
|
|
20240625,115400,57711935,323,323,323,323,1
|
|
20240625,115300,57711612,322,322,322,322,0
|
|
20240625,115200,57711612,322,322,322,322,0
|
|
20240625,115100,57711612,322,322,322,322,0
|
|
20240625,115000,57711612,322,322,322,322,0
|
|
20240625,114900,57711612,322,322,322,322,0
|
|
20240625,114800,57711612,322,322,322,322,0
|
|
20240625,114700,57711612,322,322,322,322,0
|
|
20240625,114600,57711612,322,322,322,322,0
|
|
20240625,114500,57711612,322,322,322,322,0
|
|
20240625,114400,57711612,322,322,322,322,0
|
|
20240625,114300,57711612,322,322,322,322,0
|
|
20240625,114200,57711612,322,322,322,322,100
|
|
20240625,114100,57679412,321,322,322,321,20000
|
|
20240625,114000,51257455,322,323,323,322,2060
|
|
20240625,113900,50594134,322,322,322,322,0
|
|
20240625,113800,50594134,322,322,322,322,0
|
|
20240625,113700,50594134,322,322,322,322,5000
|
|
20240625,113600,48984134,322,322,322,322,0
|
|
20240625,113500,48984134,322,322,322,322,21
|
|
20240625,113400,48977372,322,322,322,322,0
|
|
20240625,113300,48977372,322,322,322,322,73
|
|
20240625,113200,48953866,322,322,322,322,38
|
|
20240625,113100,48941630,324,324,324,324,200
|
|
20240625,113000,48876830,324,324,324,324,0
|
|
20240625,112900,48876830,324,324,324,324,0
|
|
20240625,112800,48876830,324,323,324,323,502
|
|
20240625,112700,48714183,324,324,324,324,0
|
|
20240625,112600,48714183,324,324,324,324,0
|
|
20240625,112500,48714183,324,324,324,324,0
|
|
20240625,112400,48714183,324,324,324,324,0
|
|
20240625,112300,48714183,324,324,324,324,0
|
|
20240625,112200,48714183,324,324,324,324,0
|
|
20240625,112100,48714183,324,324,324,324,0
|
|
20240625,112000,48714183,324,324,324,324,0
|
|
20240625,111900,48714183,324,321,324,321,1001
|
|
20240625,111800,48392859,324,322,324,322,2530
|
|
20240625,111700,47578197,324,324,324,324,0
|
|
20240625,111600,47578197,324,324,324,324,0
|
|
20240625,111500,47578197,324,324,324,324,100
|
|
20240625,111400,47545797,324,324,324,324,0
|
|
20240625,111300,47545797,324,324,324,324,0
|
|
20240625,111200,47545797,324,324,324,324,0
|
|
20240625,111100,47545797,324,324,324,324,0
|
|
20240625,111000,47545797,324,324,324,324,0
|
|
20240625,110900,47545797,324,324,324,324,933
|
|
20240625,110800,47243505,324,324,324,324,0
|
|
20240625,110700,47243505,324,324,324,324,0
|
|
20240625,110600,47243505,324,324,324,324,0
|
|
20240625,110500,47243505,324,324,324,324,5
|
|
20240625,110400,47241885,324,324,324,324,0
|
|
20240625,110300,47241885,324,323,324,322,10001
|
|
20240625,110200,44021139,324,324,324,324,10
|
|
20240625,110100,44017899,324,324,324,324,0
|
|
20240625,110000,44017899,324,324,324,324,1
|
|
20240625,105900,44017575,324,324,324,324,0
|
|
20240625,105800,44017575,324,324,324,324,60
|
|
20240625,105700,43998135,324,324,324,324,0
|
|
20240625,105600,43998135,324,324,324,324,0
|
|
20240625,105500,43998135,324,324,324,324,1
|
|
20240625,105400,43997811,324,324,324,323,3
|
|
20240625,105300,43996840,323,323,323,323,569
|
|
20240625,105200,43813053,324,324,324,324,0
|
|
20240625,105100,43813053,324,324,324,324,0
|
|
20240625,105000,43813053,324,324,324,324,0
|
|
20240625,104900,43813053,324,324,324,324,0
|
|
20240625,104800,43813053,324,324,324,324,0
|
|
20240625,104700,43813053,324,324,324,324,0
|
|
20240625,104600,43813053,324,324,324,324,30
|
|
20240625,104500,43803333,324,324,324,324,0
|
|
20240625,104400,43803333,324,324,324,324,0
|
|
20240625,104300,43803333,324,324,324,324,0
|
|
20240625,104200,43803333,324,323,324,323,53
|
|
20240625,104100,43786213,325,325,325,325,0
|
|
20240625,104000,43786213,325,325,325,325,0
|
|
20240625,103900,43786213,325,325,325,325,1
|
|
20240625,103800,43785888,325,325,325,325,0
|
|
20240625,103700,43785888,325,325,325,325,0
|
|
20240625,103600,43785888,325,325,325,325,0
|
|
20240625,103500,43785888,325,325,325,325,0
|
|
20240625,103400,43785888,325,325,325,325,0
|
|
20240625,103300,43785888,325,325,325,325,0
|
|
20240625,103200,43785888,325,326,326,325,34
|
|
20240625,103100,43774834,326,326,326,326,0
|
|
20240625,103000,43774834,326,326,326,326,1
|
|
20240625,102900,43774508,322,325,326,322,1602
|
|
20240625,102800,43257214,323,323,323,323,598
|
|
20240625,102700,43064060,323,324,324,323,128
|
|
20240625,102600,43022683,324,324,324,324,0
|
|
20240625,102500,43022683,324,324,324,324,55
|
|
20240625,102400,43004863,326,326,326,326,0
|
|
20240625,102300,43004863,326,326,326,326,0
|
|
20240625,102200,43004863,326,326,326,326,44
|
|
20240625,102100,42990519,326,326,326,326,0
|
|
20240625,102000,42990519,326,326,326,326,0
|
|
20240625,101900,42990519,326,325,326,325,762
|
|
20240625,101800,42742172,324,324,324,324,0
|
|
20240625,101700,42742172,324,324,324,324,100
|
|
20240625,101600,42709772,324,324,324,324,0
|
|
20240625,101500,42709772,324,324,324,324,0
|
|
20240625,101400,42709772,324,324,324,324,0
|
|
20240625,101300,42709772,324,324,324,324,0
|
|
20240625,101200,42709772,324,324,324,324,0
|
|
20240625,101100,42709772,324,324,324,324,2000
|
|
20240625,101000,42061772,325,325,325,325,36
|
|
20240625,100900,42050072,325,325,325,325,65
|
|
20240625,100800,42028947,326,326,326,326,285
|
|
20240625,100700,41936037,326,326,326,326,15
|
|
20240625,100600,41931147,326,326,326,326,50
|
|
20240625,100500,41914847,326,328,328,326,6142
|
|
20240625,100400,39912549,328,328,328,328,0
|
|
20240625,100300,39912549,328,327,328,327,56
|
|
20240625,100200,39894236,326,326,326,326,0
|
|
20240625,100100,39894236,326,328,328,326,77
|
|
20240625,100000,39869065,328,326,328,326,24
|
|
20240625,095900,39861195,328,327,328,327,32
|
|
20240625,095800,39850700,328,327,328,327,52
|
|
20240625,095700,39833695,328,328,328,328,1100
|
|
20240625,095600,39472895,328,328,328,328,26
|
|
20240625,095500,39464367,328,328,328,328,17
|
|
20240625,095400,39458791,329,328,329,328,501
|
|
20240625,095300,39294462,328,328,328,328,103
|
|
20240625,095200,39260678,328,327,328,327,4
|
|
20240625,095100,39259369,326,326,326,326,1953
|
|
20240625,095000,38622691,325,325,325,325,1034
|
|
20240625,094900,38286641,325,325,325,325,0
|
|
20240625,094800,38286641,325,325,325,325,0
|
|
20240625,094700,38286641,325,325,325,325,0
|
|
20240625,094600,38286641,325,325,325,325,0
|
|
20240625,094500,38286641,325,325,325,325,0
|
|
20240625,094400,38286641,325,325,325,325,0
|
|
20240625,094300,38286641,325,324,325,324,2001
|
|
20240625,094200,37638316,326,326,326,326,0
|
|
20240625,094100,37638316,326,326,326,326,0
|
|
20240625,094000,37638316,326,325,326,325,616
|
|
20240625,093900,37438115,324,324,324,324,0
|
|
20240625,093800,37438115,324,324,324,324,100
|
|
20240625,093700,37405715,325,325,325,325,9
|
|
20240625,093600,37402790,324,324,324,324,12
|
|
20240625,093500,37398902,325,325,325,325,0
|
|
20240625,093400,37398902,325,325,325,325,1
|
|
20240625,093300,37398577,322,322,322,322,4427
|
|
20240625,093200,35973083,322,322,322,322,0
|
|
20240625,093100,35973083,322,322,322,322,1002
|
|
20240625,093000,35650439,325,325,325,325,0
|
|
20240625,092900,35650439,325,325,325,325,0
|
|
20240625,092800,35650439,325,325,325,325,1537
|
|
20240625,092700,35150914,325,325,325,325,0
|
|
20240625,092600,35150914,325,325,325,325,501
|
|
20240625,092500,34988089,326,326,326,326,0
|
|
20240625,092400,34988089,326,320,326,320,9368
|
|
20240625,092300,31970710,320,320,320,320,7498
|
|
20240625,092200,29571350,319,320,320,319,31
|
|
20240625,092100,29561460,318,322,322,318,17397
|
|
20240625,092000,24017353,322,322,322,322,333
|
|
20240625,091900,23910127,320,321,321,320,10000
|
|
20240625,091800,20709930,321,321,321,321,5005
|
|
20240625,091700,19103325,324,323,324,323,51
|
|
20240625,091600,19086851,323,323,323,323,1
|
|
20240625,091500,19086528,320,323,324,320,20798
|
|
20240625,091400,12421385,324,324,324,324,0
|
|
20240625,091300,12421385,324,325,325,324,7000
|
|
20240625,091200,10151385,326,326,326,326,0
|
|
20240625,091100,10151385,326,326,326,326,0
|
|
20240625,091000,10151385,326,326,326,326,0
|
|
20240625,090900,10151385,326,323,326,323,8949
|
|
20240625,090800,7248075,323,323,323,323,828
|
|
20240625,090700,6980631,323,324,324,323,3529
|
|
20240625,090600,5838884,324,324,324,324,1
|
|
20240625,090500,5838560,325,325,325,325,0
|
|
20240625,090400,5838560,325,325,325,325,0
|
|
20240625,090300,5838560,325,325,325,324,4162
|
|
20240625,090200,4486072,326,326,326,326,1
|
|
20240625,090100,4485746,325,326,326,325,1309
|
|
20240625,090000,4059493,323,321,330,321,12587
|