630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192700,75201231,420,420,420,420,1601
|
|
20240625,192600,75201231,420,420,420,420,0
|
|
20240625,192500,75201231,420,420,420,420,0
|
|
20240625,192400,75201231,420,420,420,420,0
|
|
20240625,192300,75201231,420,420,420,420,0
|
|
20240625,192200,75201231,420,420,420,420,0
|
|
20240625,192100,75201231,420,420,420,420,0
|
|
20240625,192000,75201231,420,420,420,420,0
|
|
20240625,191900,75201231,420,420,420,420,0
|
|
20240625,191800,75201231,420,420,420,420,0
|
|
20240625,191700,75201231,420,420,420,420,0
|
|
20240625,191600,75201231,420,420,420,420,0
|
|
20240625,191500,75201231,420,420,420,420,0
|
|
20240625,191400,75201231,420,420,420,420,0
|
|
20240625,191300,75201231,420,420,420,420,0
|
|
20240625,191200,75201231,420,420,420,420,0
|
|
20240625,191100,75201231,420,420,420,420,0
|
|
20240625,191000,75201231,420,420,420,420,0
|
|
20240625,190900,75201231,420,420,420,420,0
|
|
20240625,190800,75201231,420,420,420,420,0
|
|
20240625,190700,75201231,420,420,420,420,0
|
|
20240625,190600,75201231,420,420,420,420,0
|
|
20240625,190500,75201231,420,420,420,420,0
|
|
20240625,190400,75201231,420,420,420,420,0
|
|
20240625,190300,75201231,420,420,420,420,0
|
|
20240625,190200,75201231,420,420,420,420,0
|
|
20240625,190100,75201231,420,420,420,420,0
|
|
20240625,190000,75201231,420,420,420,420,0
|
|
20240625,185900,75201231,420,420,420,420,0
|
|
20240625,185800,75201231,420,420,420,420,0
|
|
20240625,185700,75201231,420,420,420,420,1601
|
|
20240625,185600,75201231,420,420,420,420,0
|
|
20240625,185500,75201231,420,420,420,420,0
|
|
20240625,185400,75201231,420,420,420,420,0
|
|
20240625,185300,75201231,420,420,420,420,0
|
|
20240625,185200,75201231,420,420,420,420,0
|
|
20240625,185100,75201231,420,420,420,420,0
|
|
20240625,185000,75201231,420,420,420,420,0
|
|
20240625,184900,75201231,420,420,420,420,0
|
|
20240625,184800,75201231,420,420,420,420,0
|
|
20240625,184700,75201231,420,420,420,420,0
|
|
20240625,184600,75201231,420,420,420,420,0
|
|
20240625,184500,75201231,420,420,420,420,0
|
|
20240625,184400,75201231,420,420,420,420,0
|
|
20240625,184300,75201231,420,420,420,420,0
|
|
20240625,184200,75201231,420,420,420,420,0
|
|
20240625,184100,75201231,420,420,420,420,0
|
|
20240625,184000,75201231,420,420,420,420,0
|
|
20240625,183900,75201231,420,420,420,420,0
|
|
20240625,183800,75201231,420,420,420,420,0
|
|
20240625,183700,75201231,420,420,420,420,0
|
|
20240625,183600,75201231,420,420,420,420,0
|
|
20240625,183500,75201231,420,420,420,420,0
|
|
20240625,183400,75201231,420,420,420,420,0
|
|
20240625,183300,75201231,420,420,420,420,0
|
|
20240625,183200,75201231,420,420,420,420,0
|
|
20240625,183100,75201231,420,420,420,420,0
|
|
20240625,183000,75201231,420,420,420,420,0
|
|
20240625,182900,75201231,420,420,420,420,0
|
|
20240625,182800,75201231,420,420,420,420,0
|
|
20240625,182700,75201231,420,420,420,420,1601
|
|
20240625,182600,75201231,420,420,420,420,0
|
|
20240625,182500,75201231,420,420,420,420,0
|
|
20240625,182400,75201231,420,420,420,420,0
|
|
20240625,182300,75201231,420,420,420,420,0
|
|
20240625,182200,75201231,420,420,420,420,0
|
|
20240625,182100,75201231,420,420,420,420,0
|
|
20240625,182000,75201231,420,420,420,420,0
|
|
20240625,181900,75201231,420,420,420,420,0
|
|
20240625,181800,75201231,420,420,420,420,0
|
|
20240625,181700,75201231,420,420,420,420,0
|
|
20240625,181600,75201231,420,420,420,420,0
|
|
20240625,181500,75201231,420,420,420,420,0
|
|
20240625,181400,75201231,420,420,420,420,0
|
|
20240625,181300,75201231,420,420,420,420,0
|
|
20240625,181200,75201231,420,420,420,420,0
|
|
20240625,181100,75201231,420,420,420,420,0
|
|
20240625,181000,75201231,420,420,420,420,0
|
|
20240625,180900,75201231,420,420,420,420,0
|
|
20240625,180800,75201231,420,420,420,420,0
|
|
20240625,180700,75201231,420,420,420,420,0
|
|
20240625,180600,75201231,420,420,420,420,0
|
|
20240625,180500,75201231,420,420,420,420,0
|
|
20240625,180400,75201231,420,420,420,420,0
|
|
20240625,180300,75201231,420,420,420,420,0
|
|
20240625,180200,75201231,420,420,420,420,0
|
|
20240625,180100,75201231,420,420,420,420,0
|
|
20240625,180000,75201231,420,420,420,420,0
|
|
20240625,175900,75201231,420,420,420,420,0
|
|
20240625,175800,75201231,420,420,420,420,0
|
|
20240625,175700,75201231,420,420,420,420,1601
|
|
20240625,175600,75201231,420,420,420,420,0
|
|
20240625,175500,75201231,420,420,420,420,0
|
|
20240625,175400,75201231,420,420,420,420,0
|
|
20240625,175300,75201231,420,420,420,420,0
|
|
20240625,175200,75201231,420,420,420,420,0
|
|
20240625,175100,75201231,420,420,420,420,0
|
|
20240625,175000,75201231,420,420,420,420,0
|
|
20240625,174900,75201231,420,420,420,420,0
|
|
20240625,174800,75201231,420,420,420,420,0
|
|
20240625,174700,75201231,420,420,420,420,0
|
|
20240625,174600,75201231,420,420,420,420,0
|
|
20240625,174500,75201231,420,420,420,420,0
|
|
20240625,174400,75201231,420,420,420,420,0
|
|
20240625,174300,75201231,420,420,420,420,0
|
|
20240625,174200,75201231,420,420,420,420,0
|
|
20240625,174100,75201231,420,420,420,420,0
|
|
20240625,174000,75201231,420,420,420,420,0
|
|
20240625,173900,75201231,420,420,420,420,0
|
|
20240625,173800,75201231,420,420,420,420,0
|
|
20240625,173700,75201231,420,420,420,420,0
|
|
20240625,173600,75201231,420,420,420,420,0
|
|
20240625,173500,75201231,420,420,420,420,0
|
|
20240625,173400,75201231,420,420,420,420,0
|
|
20240625,173300,75201231,420,420,420,420,0
|
|
20240625,173200,75201231,420,420,420,420,0
|
|
20240625,173100,75201231,420,420,420,420,0
|
|
20240625,173000,75201231,420,420,420,420,0
|
|
20240625,172900,75201231,420,420,420,420,0
|
|
20240625,172800,75201231,420,420,420,420,0
|
|
20240625,172700,75201231,420,420,420,420,1601
|
|
20240625,172600,75201231,420,420,420,420,0
|
|
20240625,172500,75201231,420,420,420,420,0
|
|
20240625,172400,75201231,420,420,420,420,0
|
|
20240625,172300,75201231,420,420,420,420,0
|
|
20240625,172200,75201231,420,420,420,420,0
|
|
20240625,172100,75201231,420,420,420,420,0
|
|
20240625,172000,75201231,420,420,420,420,0
|
|
20240625,171900,75201231,420,420,420,420,0
|
|
20240625,171800,75201231,420,420,420,420,0
|
|
20240625,171700,75201231,420,420,420,420,0
|
|
20240625,171600,75201231,420,420,420,420,0
|
|
20240625,171500,75201231,420,420,420,420,0
|
|
20240625,171400,75201231,420,420,420,420,0
|
|
20240625,171300,75201231,420,420,420,420,0
|
|
20240625,171200,75201231,420,420,420,420,0
|
|
20240625,171100,75201231,420,420,420,420,0
|
|
20240625,171000,75201231,420,420,420,420,0
|
|
20240625,170900,75201231,420,420,420,420,0
|
|
20240625,170800,75201231,420,420,420,420,0
|
|
20240625,170700,75201231,420,420,420,420,0
|
|
20240625,170600,75201231,420,420,420,420,0
|
|
20240625,170500,75201231,420,420,420,420,0
|
|
20240625,170400,75201231,420,420,420,420,0
|
|
20240625,170300,75201231,420,420,420,420,0
|
|
20240625,170200,75201231,420,420,420,420,0
|
|
20240625,170100,75201231,420,420,420,420,0
|
|
20240625,170000,75201231,420,420,420,420,0
|
|
20240625,165900,75201231,420,420,420,420,0
|
|
20240625,165800,75201231,420,420,420,420,0
|
|
20240625,165700,75201231,420,420,420,420,1601
|
|
20240625,165600,75201231,420,420,420,420,0
|
|
20240625,165500,75201231,420,420,420,420,0
|
|
20240625,165400,75201231,420,420,420,420,0
|
|
20240625,165300,75201231,420,420,420,420,0
|
|
20240625,165200,75201231,420,420,420,420,0
|
|
20240625,165100,75201231,420,420,420,420,0
|
|
20240625,165000,75201231,420,420,420,420,0
|
|
20240625,164900,75201231,420,420,420,420,0
|
|
20240625,164800,75201231,420,420,420,420,0
|
|
20240625,164700,75201231,420,420,420,420,0
|
|
20240625,164600,75201231,420,420,420,420,0
|
|
20240625,164500,75201231,420,420,420,420,0
|
|
20240625,164400,75201231,420,420,420,420,0
|
|
20240625,164300,75201231,420,420,420,420,0
|
|
20240625,164200,75201231,420,420,420,420,0
|
|
20240625,164100,75201231,420,420,420,420,0
|
|
20240625,164000,75201231,420,420,420,420,0
|
|
20240625,163900,75201231,420,420,420,420,0
|
|
20240625,163800,75201231,420,420,420,420,0
|
|
20240625,163700,75201231,420,420,420,420,0
|
|
20240625,163600,75201231,420,420,420,420,0
|
|
20240625,163500,75201231,420,420,420,420,0
|
|
20240625,163400,75201231,420,420,420,420,0
|
|
20240625,163300,75201231,420,420,420,420,0
|
|
20240625,163200,75201231,420,420,420,420,0
|
|
20240625,163100,75201231,420,420,420,420,0
|
|
20240625,163000,75201231,420,420,420,420,0
|
|
20240625,162900,75201231,420,420,420,420,0
|
|
20240625,162800,75201231,420,420,420,420,0
|
|
20240625,162700,75201231,420,420,420,420,1601
|
|
20240625,162600,75201231,420,420,420,420,0
|
|
20240625,162500,75201231,420,420,420,420,0
|
|
20240625,162400,75201231,420,420,420,420,0
|
|
20240625,162300,75201231,420,420,420,420,0
|
|
20240625,162200,75201231,420,420,420,420,0
|
|
20240625,162100,75201231,420,420,420,420,0
|
|
20240625,162000,75201231,420,420,420,420,0
|
|
20240625,161900,75201231,420,420,420,420,0
|
|
20240625,161800,75201231,420,420,420,420,0
|
|
20240625,161700,75201231,420,420,420,420,0
|
|
20240625,161600,75201231,420,420,420,420,0
|
|
20240625,161500,75201231,420,420,420,420,0
|
|
20240625,161400,75201231,420,420,420,420,0
|
|
20240625,161300,75201231,420,420,420,420,0
|
|
20240625,161200,75201231,420,420,420,420,0
|
|
20240625,161100,75201231,420,420,420,420,0
|
|
20240625,161000,75201231,420,420,420,420,0
|
|
20240625,160900,75201231,420,420,420,420,0
|
|
20240625,160800,75201231,420,420,420,420,0
|
|
20240625,160700,75201231,420,420,420,420,0
|
|
20240625,160600,75201231,420,420,420,420,0
|
|
20240625,160500,75201231,420,420,420,420,0
|
|
20240625,160400,75201231,420,420,420,420,0
|
|
20240625,160300,75201231,420,420,420,420,0
|
|
20240625,160200,75201231,420,420,420,420,0
|
|
20240625,160100,75201231,420,420,420,420,0
|
|
20240625,160000,75201231,420,420,420,420,0
|
|
20240625,155900,75201231,420,420,420,420,0
|
|
20240625,155800,75201231,420,420,420,420,0
|
|
20240625,155700,75201231,420,420,420,420,1601
|
|
20240625,155600,75201231,420,420,420,420,0
|
|
20240625,155500,75201231,420,420,420,420,0
|
|
20240625,155400,75201231,420,420,420,420,0
|
|
20240625,155300,75201231,420,420,420,420,0
|
|
20240625,155200,75201231,420,420,420,420,0
|
|
20240625,155100,75201231,420,420,420,420,0
|
|
20240625,155000,75201231,420,420,420,420,0
|
|
20240625,154900,75201231,420,420,420,420,0
|
|
20240625,154800,75201231,420,420,420,420,0
|
|
20240625,154700,75201231,420,420,420,420,0
|
|
20240625,154600,75201231,420,420,420,420,0
|
|
20240625,154500,75201231,420,420,420,420,0
|
|
20240625,154400,75201231,420,420,420,420,0
|
|
20240625,154300,75201231,420,420,420,420,0
|
|
20240625,154200,75201231,420,420,420,420,0
|
|
20240625,154100,75201231,420,420,420,420,0
|
|
20240625,154000,75201231,420,420,420,420,0
|
|
20240625,153900,75201231,420,420,420,420,0
|
|
20240625,153800,75201231,420,420,420,420,0
|
|
20240625,153700,75201231,420,420,420,420,0
|
|
20240625,153600,75201231,420,420,420,420,0
|
|
20240625,153500,75201231,420,420,420,420,0
|
|
20240625,153400,75201231,420,420,420,420,0
|
|
20240625,153300,75201231,420,420,420,420,0
|
|
20240625,153200,75201231,420,420,420,420,0
|
|
20240625,153100,75201231,420,420,420,420,0
|
|
20240625,153000,75201231,420,420,420,420,1601
|
|
20240625,152900,74528811,420,420,420,420,0
|
|
20240625,152800,74528811,420,420,420,420,0
|
|
20240625,152700,74528811,420,420,420,420,0
|
|
20240625,152600,74528811,420,420,420,420,0
|
|
20240625,152500,74528811,420,420,420,420,0
|
|
20240625,152400,74528811,420,420,420,420,0
|
|
20240625,152300,74528811,420,420,420,420,0
|
|
20240625,152200,74528811,420,420,420,420,0
|
|
20240625,152100,74528811,420,420,420,420,0
|
|
20240625,152000,74528811,420,420,420,420,0
|
|
20240625,151900,74528811,420,420,420,420,0
|
|
20240625,151800,74528811,420,420,420,420,5
|
|
20240625,151700,74526711,420,420,420,420,0
|
|
20240625,151600,74526711,420,420,420,420,190
|
|
20240625,151500,74446911,418,418,420,418,1075
|
|
20240625,151400,73997543,420,420,420,420,0
|
|
20240625,151300,73997543,420,420,420,420,186
|
|
20240625,151200,73919423,418,418,418,418,75
|
|
20240625,151100,73888073,420,418,420,418,70
|
|
20240625,151000,73858811,420,420,420,420,186
|
|
20240625,150900,73780691,420,420,420,420,0
|
|
20240625,150800,73780691,420,420,420,420,92
|
|
20240625,150700,73742051,420,420,420,420,109
|
|
20240625,150600,73696271,420,418,420,418,1001
|
|
20240625,150500,73277849,417,416,417,410,6545
|
|
20240625,150400,70576322,410,413,413,410,5000
|
|
20240625,150300,68518972,417,417,417,417,92
|
|
20240625,150200,68480608,417,417,417,417,96
|
|
20240625,150100,68440576,417,417,417,417,0
|
|
20240625,150000,68440576,417,417,417,417,94
|
|
20240625,145900,68401378,417,416,417,416,443
|
|
20240625,145800,68216993,413,416,416,413,1467
|
|
20240625,145700,67610846,416,416,416,416,29
|
|
20240625,145600,67598782,416,415,416,414,523
|
|
20240625,145500,67381742,415,415,415,415,94
|
|
20240625,145400,67342732,410,417,417,410,1096
|
|
20240625,145300,66890554,417,417,417,417,92
|
|
20240625,145200,66852190,414,414,414,414,4
|
|
20240625,145100,66850534,417,415,418,410,18345
|
|
20240625,145000,59307998,415,415,415,415,1292
|
|
20240625,144900,58771818,415,415,415,415,0
|
|
20240625,144800,58771818,415,415,415,415,200
|
|
20240625,144700,58688818,415,415,415,415,171
|
|
20240625,144600,58617853,418,418,418,418,0
|
|
20240625,144500,58617853,418,418,418,418,2
|
|
20240625,144400,58617017,415,415,415,415,1900
|
|
20240625,144300,57828517,418,418,418,418,0
|
|
20240625,144200,57828517,418,418,418,418,0
|
|
20240625,144100,57828517,418,418,418,418,0
|
|
20240625,144000,57828517,418,418,418,418,0
|
|
20240625,143900,57828517,418,418,418,418,0
|
|
20240625,143800,57828517,418,418,418,418,0
|
|
20240625,143700,57828517,418,418,418,418,0
|
|
20240625,143600,57828517,418,418,418,418,7
|
|
20240625,143500,57825591,418,418,418,418,6
|
|
20240625,143400,57823083,415,415,415,415,1000
|
|
20240625,143300,57408083,418,418,418,418,0
|
|
20240625,143200,57408083,418,418,418,418,0
|
|
20240625,143100,57408083,418,418,418,418,0
|
|
20240625,143000,57408083,418,418,418,418,0
|
|
20240625,142900,57408083,418,418,418,418,0
|
|
20240625,142800,57408083,418,418,418,418,0
|
|
20240625,142700,57408083,418,418,418,418,0
|
|
20240625,142600,57408083,418,418,418,418,0
|
|
20240625,142500,57408083,418,418,418,418,0
|
|
20240625,142400,57408083,418,418,418,418,0
|
|
20240625,142300,57408083,418,418,418,418,10
|
|
20240625,142200,57403903,418,418,418,418,0
|
|
20240625,142100,57403903,418,418,418,418,0
|
|
20240625,142000,57403903,418,418,418,418,0
|
|
20240625,141900,57403903,418,418,418,418,0
|
|
20240625,141800,57403903,418,418,418,418,0
|
|
20240625,141700,57403903,418,418,418,418,0
|
|
20240625,141600,57403903,418,417,418,412,5502
|
|
20240625,141500,55125314,418,418,418,418,0
|
|
20240625,141400,55125314,418,418,418,418,0
|
|
20240625,141300,55125314,418,418,418,418,0
|
|
20240625,141200,55125314,418,418,418,418,0
|
|
20240625,141100,55125314,418,418,418,418,0
|
|
20240625,141000,55125314,418,418,418,418,11
|
|
20240625,140900,55120716,418,418,418,418,0
|
|
20240625,140800,55120716,418,418,418,418,0
|
|
20240625,140700,55120716,418,418,418,418,0
|
|
20240625,140600,55120716,418,418,418,418,0
|
|
20240625,140500,55120716,418,418,418,418,0
|
|
20240625,140400,55120716,418,418,418,418,0
|
|
20240625,140300,55120716,418,418,418,418,0
|
|
20240625,140200,55120716,418,418,418,418,0
|
|
20240625,140100,55120716,418,418,418,418,0
|
|
20240625,140000,55120716,418,418,418,418,0
|
|
20240625,135900,55120716,418,418,418,418,0
|
|
20240625,135800,55120716,418,418,418,418,0
|
|
20240625,135700,55120716,418,418,418,418,0
|
|
20240625,135600,55120716,418,418,418,418,0
|
|
20240625,135500,55120716,418,418,418,418,0
|
|
20240625,135400,55120716,418,418,418,418,0
|
|
20240625,135300,55120716,418,418,418,418,0
|
|
20240625,135200,55120716,418,417,418,417,88
|
|
20240625,135100,55084018,418,418,418,418,0
|
|
20240625,135000,55084018,418,418,418,418,0
|
|
20240625,134900,55084018,418,418,418,418,0
|
|
20240625,134800,55084018,418,418,418,418,0
|
|
20240625,134700,55084018,418,418,418,418,0
|
|
20240625,134600,55084018,418,418,418,418,0
|
|
20240625,134500,55084018,418,418,418,418,0
|
|
20240625,134400,55084018,418,418,418,418,0
|
|
20240625,134300,55084018,418,418,418,418,0
|
|
20240625,134200,55084018,418,418,418,418,0
|
|
20240625,134100,55084018,418,415,418,413,5002
|
|
20240625,134000,53010686,418,418,418,418,0
|
|
20240625,133900,53010686,418,418,418,418,0
|
|
20240625,133800,53010686,418,418,418,418,0
|
|
20240625,133700,53010686,418,418,418,418,0
|
|
20240625,133600,53010686,418,418,418,418,0
|
|
20240625,133500,53010686,418,418,418,418,0
|
|
20240625,133400,53010686,418,418,418,418,0
|
|
20240625,133300,53010686,418,418,418,418,2
|
|
20240625,133200,53009850,416,416,416,416,1000
|
|
20240625,133100,52593850,418,418,418,418,0
|
|
20240625,133000,52593850,418,418,418,418,0
|
|
20240625,132900,52593850,418,418,418,418,0
|
|
20240625,132800,52593850,418,418,418,418,0
|
|
20240625,132700,52593850,418,418,418,418,0
|
|
20240625,132600,52593850,418,418,418,418,2
|
|
20240625,132500,52593014,418,418,418,418,0
|
|
20240625,132400,52593014,418,418,418,418,33
|
|
20240625,132300,52579220,418,418,418,418,0
|
|
20240625,132200,52579220,418,418,418,418,0
|
|
20240625,132100,52579220,418,418,418,418,0
|
|
20240625,132000,52579220,418,418,418,418,0
|
|
20240625,131900,52579220,418,418,418,418,0
|
|
20240625,131800,52579220,418,416,418,416,1002
|
|
20240625,131700,52162384,418,418,418,418,1000
|
|
20240625,131600,51744384,418,415,418,415,5
|
|
20240625,131500,51742303,418,418,418,418,0
|
|
20240625,131400,51742303,418,418,418,418,0
|
|
20240625,131300,51742303,418,418,418,418,0
|
|
20240625,131200,51742303,418,418,418,418,0
|
|
20240625,131100,51742303,418,418,418,418,0
|
|
20240625,131000,51742303,418,418,418,418,0
|
|
20240625,130900,51742303,418,415,418,415,966
|
|
20240625,130800,51341407,418,418,418,418,0
|
|
20240625,130700,51341407,418,418,418,418,0
|
|
20240625,130600,51341407,418,418,418,418,3
|
|
20240625,130500,51340153,418,418,418,418,0
|
|
20240625,130400,51340153,418,418,418,418,0
|
|
20240625,130300,51340153,418,418,418,418,0
|
|
20240625,130200,51340153,418,418,418,418,0
|
|
20240625,130100,51340153,418,415,418,415,4983
|
|
20240625,130000,49272199,418,418,418,418,0
|
|
20240625,125900,49272199,418,418,418,418,0
|
|
20240625,125800,49272199,418,418,418,418,0
|
|
20240625,125700,49272199,418,418,418,418,0
|
|
20240625,125600,49272199,418,418,418,418,0
|
|
20240625,125500,49272199,418,418,418,418,0
|
|
20240625,125400,49272199,418,418,418,418,0
|
|
20240625,125300,49272199,418,418,418,418,0
|
|
20240625,125200,49272199,418,418,418,418,0
|
|
20240625,125100,49272199,418,418,418,418,0
|
|
20240625,125000,49272199,418,418,418,418,0
|
|
20240625,124900,49272199,418,418,418,418,0
|
|
20240625,124800,49272199,418,418,418,418,0
|
|
20240625,124700,49272199,418,418,418,418,0
|
|
20240625,124600,49272199,418,418,418,418,0
|
|
20240625,124500,49272199,418,418,418,418,0
|
|
20240625,124400,49272199,418,418,418,418,0
|
|
20240625,124300,49272199,418,418,418,418,0
|
|
20240625,124200,49272199,418,418,418,418,0
|
|
20240625,124100,49272199,418,418,418,418,2
|
|
20240625,124000,49271363,418,418,418,418,0
|
|
20240625,123900,49271363,418,418,418,418,0
|
|
20240625,123800,49271363,418,418,418,418,0
|
|
20240625,123700,49271363,418,418,418,418,0
|
|
20240625,123600,49271363,418,418,418,418,0
|
|
20240625,123500,49271363,418,418,418,418,0
|
|
20240625,123400,49271363,418,418,418,418,0
|
|
20240625,123300,49271363,418,418,418,418,0
|
|
20240625,123200,49271363,418,418,418,418,0
|
|
20240625,123100,49271363,418,418,418,418,0
|
|
20240625,123000,49271363,418,418,418,418,0
|
|
20240625,122900,49271363,418,418,418,418,0
|
|
20240625,122800,49271363,418,418,418,418,124
|
|
20240625,122700,49219531,418,418,418,418,0
|
|
20240625,122600,49219531,418,418,418,418,0
|
|
20240625,122500,49219531,418,418,418,418,0
|
|
20240625,122400,49219531,418,418,418,418,0
|
|
20240625,122300,49219531,418,418,418,418,21
|
|
20240625,122200,49210753,418,418,418,418,2
|
|
20240625,122100,49209917,415,415,415,415,2000
|
|
20240625,122000,48379917,418,418,418,418,2
|
|
20240625,121900,48379081,418,418,418,418,0
|
|
20240625,121800,48379081,418,418,418,418,0
|
|
20240625,121700,48379081,418,418,418,418,0
|
|
20240625,121600,48379081,418,418,418,418,0
|
|
20240625,121500,48379081,418,418,418,418,0
|
|
20240625,121400,48379081,418,418,418,418,0
|
|
20240625,121300,48379081,418,418,418,418,0
|
|
20240625,121200,48379081,418,418,418,418,0
|
|
20240625,121100,48379081,418,418,418,418,0
|
|
20240625,121000,48379081,418,418,418,418,0
|
|
20240625,120900,48379081,418,417,418,417,142
|
|
20240625,120800,48319865,417,417,417,417,1520
|
|
20240625,120700,47686025,418,418,418,418,0
|
|
20240625,120600,47686025,418,418,418,418,0
|
|
20240625,120500,47686025,418,418,418,418,13
|
|
20240625,120400,47680591,418,418,418,418,0
|
|
20240625,120300,47680591,418,418,418,418,0
|
|
20240625,120200,47680591,418,418,418,418,0
|
|
20240625,120100,47680591,418,418,418,418,0
|
|
20240625,120000,47680591,418,418,418,418,0
|
|
20240625,115900,47680591,418,418,418,418,0
|
|
20240625,115800,47680591,418,418,418,418,0
|
|
20240625,115700,47680591,418,418,418,418,0
|
|
20240625,115600,47680591,418,418,418,418,0
|
|
20240625,115500,47680591,418,418,418,418,0
|
|
20240625,115400,47680591,418,418,418,418,0
|
|
20240625,115300,47680591,418,418,418,418,0
|
|
20240625,115200,47680591,418,418,418,418,0
|
|
20240625,115100,47680591,418,415,418,415,60
|
|
20240625,115000,47655685,415,416,416,415,3042
|
|
20240625,114900,46392177,418,418,418,418,1000
|
|
20240625,114800,45974177,418,418,418,418,0
|
|
20240625,114700,45974177,418,418,418,418,100
|
|
20240625,114600,45932377,418,418,418,418,0
|
|
20240625,114500,45932377,418,418,418,418,0
|
|
20240625,114400,45932377,418,418,418,418,0
|
|
20240625,114300,45932377,418,418,418,418,0
|
|
20240625,114200,45932377,418,418,418,418,0
|
|
20240625,114100,45932377,418,418,418,418,0
|
|
20240625,114000,45932377,418,418,418,418,0
|
|
20240625,113900,45932377,418,418,418,418,0
|
|
20240625,113800,45932377,418,418,418,418,0
|
|
20240625,113700,45932377,418,418,418,418,0
|
|
20240625,113600,45932377,418,418,418,418,0
|
|
20240625,113500,45932377,418,418,418,418,0
|
|
20240625,113400,45932377,418,418,418,418,2000
|
|
20240625,113300,45096377,418,418,418,418,0
|
|
20240625,113200,45096377,418,418,418,418,0
|
|
20240625,113100,45096377,418,418,418,418,1
|
|
20240625,113000,45095959,418,418,418,418,0
|
|
20240625,112900,45095959,418,418,418,418,0
|
|
20240625,112800,45095959,418,418,418,418,0
|
|
20240625,112700,45095959,418,418,418,418,292
|
|
20240625,112600,44973903,418,416,418,415,1002
|
|
20240625,112500,44557287,418,418,418,418,0
|
|
20240625,112400,44557287,418,418,418,418,0
|
|
20240625,112300,44557287,418,418,418,418,0
|
|
20240625,112200,44557287,418,418,418,418,0
|
|
20240625,112100,44557287,418,417,418,417,502
|
|
20240625,112000,44347951,418,418,418,418,0
|
|
20240625,111900,44347951,418,418,418,418,0
|
|
20240625,111800,44347951,418,418,418,418,0
|
|
20240625,111700,44347951,418,418,418,418,0
|
|
20240625,111600,44347951,418,418,418,418,2
|
|
20240625,111500,44347115,415,415,415,415,2000
|
|
20240625,111400,43517115,418,417,418,417,5000
|
|
20240625,111300,41427307,418,415,418,415,2593
|
|
20240625,111200,40351203,415,415,415,415,174
|
|
20240625,111100,40278993,415,415,415,415,100
|
|
20240625,111000,40237493,415,415,415,415,0
|
|
20240625,110900,40237493,415,415,415,415,0
|
|
20240625,110800,40237493,415,415,415,415,0
|
|
20240625,110700,40237493,415,415,415,415,2500
|
|
20240625,110600,39199993,415,415,415,415,0
|
|
20240625,110500,39199993,415,415,415,415,0
|
|
20240625,110400,39199993,415,415,415,415,46
|
|
20240625,110300,39180903,415,415,415,415,0
|
|
20240625,110200,39180903,415,415,415,415,1
|
|
20240625,110100,39180488,415,415,415,415,242
|
|
20240625,110000,39080058,414,414,414,414,1517
|
|
20240625,105900,38452020,414,413,414,413,670
|
|
20240625,105800,38175218,408,408,408,408,0
|
|
20240625,105700,38175218,408,408,408,408,0
|
|
20240625,105600,38175218,408,408,408,408,0
|
|
20240625,105500,38175218,408,409,409,408,1600
|
|
20240625,105400,37522255,408,408,408,408,0
|
|
20240625,105300,37522255,408,412,412,408,980
|
|
20240625,105200,37122079,412,412,412,405,5415
|
|
20240625,105100,34908759,412,412,412,412,1328
|
|
20240625,105000,34361623,415,415,415,415,0
|
|
20240625,104900,34361623,415,415,415,415,2
|
|
20240625,104800,34360793,411,411,411,411,0
|
|
20240625,104700,34360793,411,411,411,411,0
|
|
20240625,104600,34360793,411,412,412,411,1000
|
|
20240625,104500,33949174,415,415,415,415,0
|
|
20240625,104400,33949174,415,415,415,415,82
|
|
20240625,104300,33915144,415,415,415,415,122
|
|
20240625,104200,33864514,418,418,418,418,2
|
|
20240625,104100,33863678,415,415,418,412,1126
|
|
20240625,104000,33396746,418,418,418,418,100
|
|
20240625,103900,33354946,418,418,418,418,2
|
|
20240625,103800,33354110,415,415,415,415,0
|
|
20240625,103700,33354110,415,418,418,415,10000
|
|
20240625,103600,29189468,419,419,419,419,166
|
|
20240625,103500,29119914,420,420,420,420,0
|
|
20240625,103400,29119914,420,420,420,420,0
|
|
20240625,103300,29119914,420,420,420,420,0
|
|
20240625,103200,29119914,420,420,420,420,0
|
|
20240625,103100,29119914,420,420,420,419,4023
|
|
20240625,103000,27433656,421,421,421,421,0
|
|
20240625,102900,27433656,421,421,421,421,0
|
|
20240625,102800,27433656,421,421,421,421,102
|
|
20240625,102700,27390714,421,421,421,421,0
|
|
20240625,102600,27390714,421,421,421,421,82
|
|
20240625,102500,27356192,420,420,420,420,2000
|
|
20240625,102400,26516192,421,421,421,421,100
|
|
20240625,102300,26474092,421,421,421,421,84
|
|
20240625,102200,26438728,421,421,421,421,0
|
|
20240625,102100,26438728,421,421,421,421,100
|
|
20240625,102000,26396628,421,421,421,421,84
|
|
20240625,101900,26361264,421,421,421,421,0
|
|
20240625,101800,26361264,421,421,421,421,100
|
|
20240625,101700,26319164,421,421,421,421,82
|
|
20240625,101600,26284642,421,421,421,421,16
|
|
20240625,101500,26277906,421,421,421,421,0
|
|
20240625,101400,26277906,421,421,421,421,184
|
|
20240625,101300,26200442,421,421,421,421,0
|
|
20240625,101200,26200442,421,421,421,421,0
|
|
20240625,101100,26200442,421,421,421,420,196
|
|
20240625,101000,26117938,421,420,421,420,1239
|
|
20240625,100900,25597556,420,420,420,420,0
|
|
20240625,100800,25597556,420,420,420,420,329
|
|
20240625,100700,25459376,419,420,420,419,2350
|
|
20240625,100600,24472976,420,420,420,420,0
|
|
20240625,100500,24472976,420,420,420,420,84
|
|
20240625,100400,24437696,420,420,420,420,100
|
|
20240625,100300,24395696,420,420,420,420,0
|
|
20240625,100200,24395696,420,420,420,420,84
|
|
20240625,100100,24360416,421,421,421,421,100
|
|
20240625,100000,24318316,421,416,421,416,9478
|
|
20240625,095900,20375458,421,420,421,420,184
|
|
20240625,095800,20298094,421,420,421,420,3415
|
|
20240625,095700,18861404,421,415,421,415,871
|
|
20240625,095600,18499927,416,420,420,415,13728
|
|
20240625,095500,12760605,421,421,421,421,0
|
|
20240625,095400,12760605,421,421,421,421,101
|
|
20240625,095300,12718084,421,421,421,421,84
|
|
20240625,095200,12682720,421,421,421,421,0
|
|
20240625,095100,12682720,421,421,421,421,100
|
|
20240625,095000,12640620,421,421,421,421,82
|
|
20240625,094900,12606098,421,421,421,421,0
|
|
20240625,094800,12606098,421,421,421,421,100
|
|
20240625,094700,12563998,421,421,421,421,84
|
|
20240625,094600,12528634,421,421,421,421,0
|
|
20240625,094500,12528634,421,421,421,421,0
|
|
20240625,094400,12528634,421,421,421,420,1580
|
|
20240625,094300,11864946,420,420,420,420,508
|
|
20240625,094200,11651586,421,421,421,418,304
|
|
20240625,094100,11524402,419,419,421,419,98
|
|
20240625,094000,11483168,421,418,421,418,2002
|
|
20240625,093900,10646326,419,419,419,419,2065
|
|
20240625,093800,9781091,421,421,421,421,84
|
|
20240625,093700,9745727,421,421,421,421,0
|
|
20240625,093600,9745727,421,421,421,421,0
|
|
20240625,093500,9745727,421,421,421,421,87
|
|
20240625,093400,9709100,421,421,421,421,2
|
|
20240625,093300,9708258,419,419,419,419,0
|
|
20240625,093200,9708258,419,422,422,419,182
|
|
20240625,093100,9631754,422,422,422,422,0
|
|
20240625,093000,9631754,422,420,422,420,13
|
|
20240625,092900,9626292,420,424,424,420,94
|
|
20240625,092800,9586476,424,422,424,419,10002
|
|
20240625,092700,5380093,424,424,424,424,0
|
|
20240625,092600,5380093,424,424,424,424,85
|
|
20240625,092500,5344053,422,422,424,422,3510
|
|
20240625,092400,3862831,424,424,424,424,0
|
|
20240625,092300,3862831,424,424,424,424,82
|
|
20240625,092200,3828063,422,423,423,422,3600
|
|
20240625,092100,2306866,424,424,424,424,0
|
|
20240625,092000,2306866,424,424,424,424,302
|
|
20240625,091900,2178818,424,424,424,424,263
|
|
20240625,091800,2067306,424,424,424,424,0
|
|
20240625,091700,2067306,424,424,424,424,96
|
|
20240625,091600,2026602,424,424,424,424,0
|
|
20240625,091500,2026602,424,423,424,423,5
|
|
20240625,091400,2024485,424,424,424,424,0
|
|
20240625,091300,2024485,424,424,424,424,0
|
|
20240625,091200,2024485,424,424,424,424,0
|
|
20240625,091100,2024485,424,424,424,424,4
|
|
20240625,091000,2022789,424,424,424,424,10
|
|
20240625,090900,2018549,424,424,424,424,10
|
|
20240625,090800,2014309,424,422,424,422,52
|
|
20240625,090700,1992361,424,424,424,424,0
|
|
20240625,090600,1992361,424,424,424,424,0
|
|
20240625,090500,1992361,424,424,424,424,0
|
|
20240625,090400,1992361,424,424,424,424,0
|
|
20240625,090300,1992361,424,424,424,424,1
|
|
20240625,090200,1991937,424,421,424,419,2730
|
|
20240625,090100,846415,424,421,424,420,2011
|
|
20240625,090000,425,425,425,425,425,1
|