605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190200,180846444,324,324,324,324,11702
|
|
20240625,190100,180846444,324,324,324,324,0
|
|
20240625,190000,180846444,324,324,324,324,0
|
|
20240625,185900,180846444,324,324,324,324,0
|
|
20240625,185800,180846444,324,324,324,324,0
|
|
20240625,185700,180846444,324,324,324,324,0
|
|
20240625,185600,180846444,324,324,324,324,0
|
|
20240625,185500,180846444,324,324,324,324,0
|
|
20240625,185400,180846444,324,324,324,324,0
|
|
20240625,185300,180846444,324,324,324,324,0
|
|
20240625,185200,180846444,324,324,324,324,0
|
|
20240625,185100,180846444,324,324,324,324,0
|
|
20240625,185000,180846444,324,324,324,324,0
|
|
20240625,184900,180846444,324,324,324,324,0
|
|
20240625,184800,180846444,324,324,324,324,0
|
|
20240625,184700,180846444,324,324,324,324,0
|
|
20240625,184600,180846444,324,324,324,324,0
|
|
20240625,184500,180846444,324,324,324,324,0
|
|
20240625,184400,180846444,324,324,324,324,0
|
|
20240625,184300,180846444,324,324,324,324,0
|
|
20240625,184200,180846444,324,324,324,324,0
|
|
20240625,184100,180846444,324,324,324,324,0
|
|
20240625,184000,180846444,324,324,324,324,0
|
|
20240625,183900,180846444,324,324,324,324,0
|
|
20240625,183800,180846444,324,324,324,324,0
|
|
20240625,183700,180846444,324,324,324,324,0
|
|
20240625,183600,180846444,324,324,324,324,0
|
|
20240625,183500,180846444,324,324,324,324,0
|
|
20240625,183400,180846444,324,324,324,324,0
|
|
20240625,183300,180846444,324,324,324,324,0
|
|
20240625,183200,180846444,324,324,324,324,11702
|
|
20240625,183100,180846444,324,324,324,324,0
|
|
20240625,183000,180846444,324,324,324,324,0
|
|
20240625,182900,180846444,324,324,324,324,0
|
|
20240625,182800,180846444,324,324,324,324,0
|
|
20240625,182700,180846444,324,324,324,324,0
|
|
20240625,182600,180846444,324,324,324,324,0
|
|
20240625,182500,180846444,324,324,324,324,0
|
|
20240625,182400,180846444,324,324,324,324,0
|
|
20240625,182300,180846444,324,324,324,324,0
|
|
20240625,182200,180846444,324,324,324,324,0
|
|
20240625,182100,180846444,324,324,324,324,0
|
|
20240625,182000,180846444,324,324,324,324,0
|
|
20240625,181900,180846444,324,324,324,324,0
|
|
20240625,181800,180846444,324,324,324,324,0
|
|
20240625,181700,180846444,324,324,324,324,0
|
|
20240625,181600,180846444,324,324,324,324,0
|
|
20240625,181500,180846444,324,324,324,324,0
|
|
20240625,181400,180846444,324,324,324,324,0
|
|
20240625,181300,180846444,324,324,324,324,0
|
|
20240625,181200,180846444,324,324,324,324,0
|
|
20240625,181100,180846444,324,324,324,324,0
|
|
20240625,181000,180846444,324,324,324,324,0
|
|
20240625,180900,180846444,324,324,324,324,0
|
|
20240625,180800,180846444,324,324,324,324,0
|
|
20240625,180700,180846444,324,324,324,324,0
|
|
20240625,180600,180846444,324,324,324,324,0
|
|
20240625,180500,180846444,324,324,324,324,0
|
|
20240625,180400,180846444,324,324,324,324,0
|
|
20240625,180300,180846444,324,324,324,324,0
|
|
20240625,180200,180846444,324,324,324,324,11702
|
|
20240625,180100,180846444,324,324,324,324,0
|
|
20240625,180000,180846444,324,324,324,324,0
|
|
20240625,175900,180846444,324,324,324,324,0
|
|
20240625,175800,180846444,324,324,324,324,0
|
|
20240625,175700,180846444,324,324,324,324,0
|
|
20240625,175600,180846444,324,324,324,324,0
|
|
20240625,175500,180846444,324,324,324,324,0
|
|
20240625,175400,180846444,324,324,324,324,0
|
|
20240625,175300,180846444,324,324,324,324,0
|
|
20240625,175200,180846444,324,324,324,324,0
|
|
20240625,175100,180846444,324,324,324,324,0
|
|
20240625,175000,180846444,324,324,324,324,0
|
|
20240625,174900,180846444,324,324,324,324,0
|
|
20240625,174800,180846444,324,324,324,324,0
|
|
20240625,174700,180846444,324,324,324,324,0
|
|
20240625,174600,180846444,324,324,324,324,0
|
|
20240625,174500,180846444,324,324,324,324,0
|
|
20240625,174400,180846444,324,324,324,324,0
|
|
20240625,174300,180846444,324,324,324,324,0
|
|
20240625,174200,180846444,324,324,324,324,0
|
|
20240625,174100,180846444,324,324,324,324,0
|
|
20240625,174000,180846444,324,324,324,324,0
|
|
20240625,173900,180846444,324,324,324,324,0
|
|
20240625,173800,180846444,324,324,324,324,0
|
|
20240625,173700,180846444,324,324,324,324,0
|
|
20240625,173600,180846444,324,324,324,324,0
|
|
20240625,173500,180846444,324,324,324,324,0
|
|
20240625,173400,180846444,324,324,324,324,0
|
|
20240625,173300,180846444,324,324,324,324,0
|
|
20240625,173200,180846444,324,324,324,324,11702
|
|
20240625,173100,180846444,324,324,324,324,0
|
|
20240625,173000,180846444,324,324,324,324,0
|
|
20240625,172900,180846444,324,324,324,324,0
|
|
20240625,172800,180846444,324,324,324,324,0
|
|
20240625,172700,180846444,324,324,324,324,0
|
|
20240625,172600,180846444,324,324,324,324,0
|
|
20240625,172500,180846444,324,324,324,324,0
|
|
20240625,172400,180846444,324,324,324,324,0
|
|
20240625,172300,180846444,324,324,324,324,0
|
|
20240625,172200,180846444,324,324,324,324,0
|
|
20240625,172100,180846444,324,324,324,324,0
|
|
20240625,172000,180846444,324,324,324,324,0
|
|
20240625,171900,180846444,324,324,324,324,0
|
|
20240625,171800,180846444,324,324,324,324,0
|
|
20240625,171700,180846444,324,324,324,324,0
|
|
20240625,171600,180846444,324,324,324,324,0
|
|
20240625,171500,180846444,324,324,324,324,0
|
|
20240625,171400,180846444,324,324,324,324,0
|
|
20240625,171300,180846444,324,324,324,324,0
|
|
20240625,171200,180846444,324,324,324,324,0
|
|
20240625,171100,180846444,324,324,324,324,0
|
|
20240625,171000,180846444,324,324,324,324,0
|
|
20240625,170900,180846444,324,324,324,324,0
|
|
20240625,170800,180846444,324,324,324,324,0
|
|
20240625,170700,180846444,324,324,324,324,0
|
|
20240625,170600,180846444,324,324,324,324,0
|
|
20240625,170500,180846444,324,324,324,324,0
|
|
20240625,170400,180846444,324,324,324,324,0
|
|
20240625,170300,180846444,324,324,324,324,0
|
|
20240625,170200,180846444,324,324,324,324,11702
|
|
20240625,170100,180846444,324,324,324,324,0
|
|
20240625,170000,180846444,324,324,324,324,0
|
|
20240625,165900,180846444,324,324,324,324,0
|
|
20240625,165800,180846444,324,324,324,324,0
|
|
20240625,165700,180846444,324,324,324,324,0
|
|
20240625,165600,180846444,324,324,324,324,0
|
|
20240625,165500,180846444,324,324,324,324,0
|
|
20240625,165400,180846444,324,324,324,324,0
|
|
20240625,165300,180846444,324,324,324,324,0
|
|
20240625,165200,180846444,324,324,324,324,0
|
|
20240625,165100,180846444,324,324,324,324,0
|
|
20240625,165000,180846444,324,324,324,324,0
|
|
20240625,164900,180846444,324,324,324,324,0
|
|
20240625,164800,180846444,324,324,324,324,0
|
|
20240625,164700,180846444,324,324,324,324,0
|
|
20240625,164600,180846444,324,324,324,324,0
|
|
20240625,164500,180846444,324,324,324,324,0
|
|
20240625,164400,180846444,324,324,324,324,0
|
|
20240625,164300,180846444,324,324,324,324,0
|
|
20240625,164200,180846444,324,324,324,324,0
|
|
20240625,164100,180846444,324,324,324,324,0
|
|
20240625,164000,180846444,324,324,324,324,0
|
|
20240625,163900,180846444,324,324,324,324,0
|
|
20240625,163800,180846444,324,324,324,324,0
|
|
20240625,163700,180846444,324,324,324,324,0
|
|
20240625,163600,180846444,324,324,324,324,0
|
|
20240625,163500,180846444,324,324,324,324,0
|
|
20240625,163400,180846444,324,324,324,324,0
|
|
20240625,163300,180846444,324,324,324,324,0
|
|
20240625,163200,180846444,324,324,324,324,11702
|
|
20240625,163100,180846444,324,324,324,324,0
|
|
20240625,163000,180846444,324,324,324,324,0
|
|
20240625,162900,180846444,324,324,324,324,0
|
|
20240625,162800,180846444,324,324,324,324,0
|
|
20240625,162700,180846444,324,324,324,324,0
|
|
20240625,162600,180846444,324,324,324,324,0
|
|
20240625,162500,180846444,324,324,324,324,0
|
|
20240625,162400,180846444,324,324,324,324,0
|
|
20240625,162300,180846444,324,324,324,324,0
|
|
20240625,162200,180846444,324,324,324,324,0
|
|
20240625,162100,180846444,324,324,324,324,0
|
|
20240625,162000,180846444,324,324,324,324,0
|
|
20240625,161900,180846444,324,324,324,324,0
|
|
20240625,161800,180846444,324,324,324,324,0
|
|
20240625,161700,180846444,324,324,324,324,0
|
|
20240625,161600,180846444,324,324,324,324,0
|
|
20240625,161500,180846444,324,324,324,324,0
|
|
20240625,161400,180846444,324,324,324,324,0
|
|
20240625,161300,180846444,324,324,324,324,0
|
|
20240625,161200,180846444,324,324,324,324,0
|
|
20240625,161100,180846444,324,324,324,324,0
|
|
20240625,161000,180846444,324,324,324,324,0
|
|
20240625,160900,180846444,324,324,324,324,0
|
|
20240625,160800,180846444,324,324,324,324,0
|
|
20240625,160700,180846444,324,324,324,324,0
|
|
20240625,160600,180846444,324,324,324,324,0
|
|
20240625,160500,180846444,324,324,324,324,0
|
|
20240625,160400,180846444,324,324,324,324,0
|
|
20240625,160300,180846444,324,324,324,324,0
|
|
20240625,160200,180846444,324,324,324,324,11702
|
|
20240625,160100,180846444,324,324,324,324,0
|
|
20240625,160000,180846444,324,324,324,324,0
|
|
20240625,155900,180846444,324,324,324,324,0
|
|
20240625,155800,180846444,324,324,324,324,0
|
|
20240625,155700,180846444,324,324,324,324,0
|
|
20240625,155600,180846444,324,324,324,324,0
|
|
20240625,155500,180846444,324,324,324,324,0
|
|
20240625,155400,180846444,324,324,324,324,0
|
|
20240625,155300,180846444,324,324,324,324,0
|
|
20240625,155200,180846444,324,324,324,324,0
|
|
20240625,155100,180846444,324,324,324,324,0
|
|
20240625,155000,180846444,324,324,324,324,0
|
|
20240625,154900,180846444,324,324,324,324,0
|
|
20240625,154800,180846444,324,324,324,324,0
|
|
20240625,154700,180846444,324,324,324,324,0
|
|
20240625,154600,180846444,324,324,324,324,0
|
|
20240625,154500,180846444,324,324,324,324,0
|
|
20240625,154400,180846444,324,324,324,324,0
|
|
20240625,154300,180846444,324,324,324,324,0
|
|
20240625,154200,180846444,324,324,324,324,0
|
|
20240625,154100,180846444,324,324,324,324,0
|
|
20240625,154000,180846444,324,324,324,324,0
|
|
20240625,153900,180846444,324,324,324,324,0
|
|
20240625,153800,180846444,324,324,324,324,0
|
|
20240625,153700,180846444,324,324,324,324,0
|
|
20240625,153600,180846444,324,324,324,324,0
|
|
20240625,153500,180846444,324,324,324,324,0
|
|
20240625,153400,180846444,324,324,324,324,0
|
|
20240625,153300,180846444,324,324,324,324,0
|
|
20240625,153200,180846444,324,324,324,324,11702
|
|
20240625,153100,180846444,324,324,324,324,0
|
|
20240625,153000,180846444,324,324,324,324,11702
|
|
20240625,152900,177054996,325,325,325,325,0
|
|
20240625,152800,177054996,325,325,325,325,0
|
|
20240625,152700,177054996,325,325,325,325,0
|
|
20240625,152600,177054996,325,325,325,325,0
|
|
20240625,152500,177054996,325,325,325,325,0
|
|
20240625,152400,177054996,325,325,325,325,0
|
|
20240625,152300,177054996,325,325,325,325,0
|
|
20240625,152200,177054996,325,325,325,325,0
|
|
20240625,152100,177054996,325,325,325,325,0
|
|
20240625,152000,177054996,325,325,325,325,0
|
|
20240625,151900,177054996,325,324,325,324,6063
|
|
20240625,151800,175084546,325,324,325,324,38
|
|
20240625,151700,175072232,325,325,325,325,1
|
|
20240625,151600,175071907,324,324,324,324,74
|
|
20240625,151500,175047931,325,325,325,325,0
|
|
20240625,151400,175047931,325,325,325,325,500
|
|
20240625,151300,174885431,324,324,324,324,20
|
|
20240625,151200,174878951,325,325,325,325,1
|
|
20240625,151100,174878626,324,324,324,324,0
|
|
20240625,151000,174878626,324,325,325,324,29
|
|
20240625,150900,174869229,325,325,325,325,0
|
|
20240625,150800,174869229,325,325,325,325,0
|
|
20240625,150700,174869229,325,325,325,325,111
|
|
20240625,150600,174833154,325,325,325,325,20
|
|
20240625,150500,174826654,325,325,325,325,0
|
|
20240625,150400,174826654,325,325,325,325,0
|
|
20240625,150300,174826654,325,325,325,325,61
|
|
20240625,150200,174806829,325,325,325,325,8
|
|
20240625,150100,174804229,325,325,325,325,0
|
|
20240625,150000,174804229,325,325,325,325,0
|
|
20240625,145900,174804229,325,325,325,325,0
|
|
20240625,145800,174804229,325,325,325,325,1
|
|
20240625,145700,174803904,324,324,324,324,1
|
|
20240625,145600,174803580,325,325,325,325,0
|
|
20240625,145500,174803580,325,325,326,323,11082
|
|
20240625,145400,171211943,325,325,325,325,0
|
|
20240625,145300,171211943,325,325,325,325,1023
|
|
20240625,145200,170879468,325,325,325,325,81
|
|
20240625,145100,170853143,325,325,325,325,0
|
|
20240625,145000,170853143,325,325,325,325,0
|
|
20240625,144900,170853143,325,325,325,325,6785
|
|
20240625,144800,168648018,323,323,323,323,3232
|
|
20240625,144700,167604082,324,325,325,324,11745
|
|
20240625,144600,163798595,325,325,325,325,0
|
|
20240625,144500,163798595,325,326,326,325,214
|
|
20240625,144400,163729036,325,325,325,325,2232
|
|
20240625,144300,163003636,325,325,325,325,1
|
|
20240625,144200,163003311,325,325,325,325,22
|
|
20240625,144100,162996161,325,325,325,325,1
|
|
20240625,144000,162995836,324,324,324,324,0
|
|
20240625,143900,162995836,324,324,324,324,1
|
|
20240625,143800,162995512,325,325,325,325,30
|
|
20240625,143700,162985762,325,325,325,325,1
|
|
20240625,143600,162985437,324,324,324,324,10
|
|
20240625,143500,162982197,325,325,325,325,0
|
|
20240625,143400,162982197,325,325,325,325,0
|
|
20240625,143300,162982197,325,324,325,324,21001
|
|
20240625,143200,156177872,325,325,325,325,5
|
|
20240625,143100,156176247,325,325,325,325,6
|
|
20240625,143000,156174297,325,325,325,324,36
|
|
20240625,142900,156162616,325,325,325,324,12
|
|
20240625,142800,156158718,325,325,325,325,4
|
|
20240625,142700,156157418,325,325,325,325,0
|
|
20240625,142600,156157418,325,325,325,325,0
|
|
20240625,142500,156157418,325,325,325,325,1122
|
|
20240625,142400,155792768,326,326,326,326,0
|
|
20240625,142300,155792768,326,325,326,325,32
|
|
20240625,142200,155782367,326,326,326,326,1
|
|
20240625,142100,155782041,325,325,325,325,0
|
|
20240625,142000,155782041,325,325,325,325,0
|
|
20240625,141900,155782041,325,325,325,325,1
|
|
20240625,141800,155781716,326,326,326,326,0
|
|
20240625,141700,155781716,326,326,326,326,148
|
|
20240625,141600,155733468,326,326,326,326,1
|
|
20240625,141500,155733142,326,326,326,326,0
|
|
20240625,141400,155733142,326,326,326,326,0
|
|
20240625,141300,155733142,326,326,326,326,0
|
|
20240625,141200,155733142,326,326,326,326,0
|
|
20240625,141100,155733142,326,326,326,326,0
|
|
20240625,141000,155733142,326,326,326,326,2
|
|
20240625,140900,155732490,326,326,326,326,46
|
|
20240625,140800,155717494,325,325,325,325,14
|
|
20240625,140700,155712944,326,326,326,326,0
|
|
20240625,140600,155712944,326,326,326,326,1
|
|
20240625,140500,155712618,324,324,324,324,0
|
|
20240625,140400,155712618,324,324,324,324,0
|
|
20240625,140300,155712618,324,325,325,324,3
|
|
20240625,140200,155711644,325,325,325,324,128
|
|
20240625,140100,155670046,325,325,325,325,77
|
|
20240625,140000,155645021,325,325,325,325,0
|
|
20240625,135900,155645021,325,325,325,325,0
|
|
20240625,135800,155645021,325,325,325,325,0
|
|
20240625,135700,155645021,325,325,325,325,0
|
|
20240625,135600,155645021,325,325,325,325,20103
|
|
20240625,135500,149111546,325,325,325,325,1000
|
|
20240625,135400,148786546,325,325,325,325,1
|
|
20240625,135300,148786221,324,324,324,324,1000
|
|
20240625,135200,148462221,325,325,325,325,0
|
|
20240625,135100,148462221,325,325,325,325,0
|
|
20240625,135000,148462221,325,325,325,325,29
|
|
20240625,134900,148452796,325,325,325,325,0
|
|
20240625,134800,148452796,325,325,325,325,33
|
|
20240625,134700,148442071,325,325,325,325,0
|
|
20240625,134600,148442071,325,325,325,325,3100
|
|
20240625,134500,147434571,325,324,325,324,101
|
|
20240625,134400,147401846,325,325,325,325,0
|
|
20240625,134300,147401846,325,324,325,324,70
|
|
20240625,134200,147379165,325,325,325,325,17
|
|
20240625,134100,147373640,325,325,325,325,0
|
|
20240625,134000,147373640,325,325,325,325,0
|
|
20240625,133900,147373640,325,325,325,325,0
|
|
20240625,133800,147373640,325,325,325,325,0
|
|
20240625,133700,147373640,325,325,325,325,0
|
|
20240625,133600,147373640,325,325,325,325,0
|
|
20240625,133500,147373640,325,325,325,325,0
|
|
20240625,133400,147373640,325,325,325,325,1
|
|
20240625,133300,147373315,324,324,324,324,2000
|
|
20240625,133200,146725315,325,325,325,325,1
|
|
20240625,133100,146724990,325,325,325,325,0
|
|
20240625,133000,146724990,325,325,325,325,0
|
|
20240625,132900,146724990,325,325,325,325,0
|
|
20240625,132800,146724990,325,325,325,325,0
|
|
20240625,132700,146724990,325,325,325,325,2000
|
|
20240625,132600,146074990,324,324,324,324,1
|
|
20240625,132500,146074666,325,325,325,325,1
|
|
20240625,132400,146074341,325,325,325,325,2
|
|
20240625,132300,146073691,325,325,325,325,0
|
|
20240625,132200,146073691,325,325,325,325,1
|
|
20240625,132100,146073366,325,325,325,325,0
|
|
20240625,132000,146073366,325,325,325,325,0
|
|
20240625,131900,146073366,325,324,325,324,12
|
|
20240625,131800,146069477,325,325,325,325,0
|
|
20240625,131700,146069477,325,325,325,325,0
|
|
20240625,131600,146069477,325,325,325,325,2
|
|
20240625,131500,146068827,325,325,325,325,17
|
|
20240625,131400,146063302,324,324,324,324,30
|
|
20240625,131300,146053582,324,324,324,324,0
|
|
20240625,131200,146053582,324,324,324,324,1020
|
|
20240625,131100,145723102,324,324,324,324,0
|
|
20240625,131000,145723102,324,324,324,324,0
|
|
20240625,130900,145723102,324,324,324,324,0
|
|
20240625,130800,145723102,324,324,324,324,0
|
|
20240625,130700,145723102,324,324,324,324,0
|
|
20240625,130600,145723102,324,324,324,324,0
|
|
20240625,130500,145723102,324,324,324,324,0
|
|
20240625,130400,145723102,324,324,324,324,0
|
|
20240625,130300,145723102,324,324,324,324,0
|
|
20240625,130200,145723102,324,324,324,324,0
|
|
20240625,130100,145723102,324,324,324,324,0
|
|
20240625,130000,145723102,324,324,324,324,0
|
|
20240625,125900,145723102,324,324,324,324,97
|
|
20240625,125800,145691674,324,324,324,324,3205
|
|
20240625,125700,144653254,325,325,325,325,0
|
|
20240625,125600,144653254,325,325,325,325,1
|
|
20240625,125500,144652929,325,325,325,325,0
|
|
20240625,125400,144652929,325,325,325,325,0
|
|
20240625,125300,144652929,325,324,325,323,69
|
|
20240625,125200,144630566,324,324,324,324,0
|
|
20240625,125100,144630566,324,324,325,324,1264
|
|
20240625,125000,144220030,324,324,324,324,0
|
|
20240625,124900,144220030,324,324,324,324,1
|
|
20240625,124800,144219706,325,325,325,325,0
|
|
20240625,124700,144219706,325,325,325,325,0
|
|
20240625,124600,144219706,325,325,325,325,1112
|
|
20240625,124500,143858306,325,325,325,325,214
|
|
20240625,124400,143788756,325,325,325,325,0
|
|
20240625,124300,143788756,325,325,325,325,1
|
|
20240625,124200,143788431,325,325,325,325,0
|
|
20240625,124100,143788431,325,323,325,323,5
|
|
20240625,124000,143786812,325,325,325,325,1
|
|
20240625,123900,143786487,323,325,325,323,3707
|
|
20240625,123800,142586264,324,324,324,324,0
|
|
20240625,123700,142586264,324,325,325,324,2
|
|
20240625,123600,142585615,325,325,325,325,1
|
|
20240625,123500,142585290,324,325,325,324,8
|
|
20240625,123400,142582691,325,325,325,325,0
|
|
20240625,123300,142582691,325,325,325,325,1000
|
|
20240625,123200,142257691,324,325,325,324,3044
|
|
20240625,123100,141268435,325,325,325,325,4861
|
|
20240625,123000,139688610,323,325,325,323,37640
|
|
20240625,122900,127514876,325,325,325,325,0
|
|
20240625,122800,127514876,325,325,325,325,2
|
|
20240625,122700,127514226,326,326,326,326,1
|
|
20240625,122600,127513900,326,326,326,326,1
|
|
20240625,122500,127513574,325,325,325,325,0
|
|
20240625,122400,127513574,325,326,326,325,111
|
|
20240625,122300,127477498,325,325,325,325,0
|
|
20240625,122200,127477498,325,325,325,325,0
|
|
20240625,122100,127477498,325,325,325,325,1
|
|
20240625,122000,127477173,326,326,326,326,1
|
|
20240625,121900,127476847,326,326,326,326,11000
|
|
20240625,121800,123890847,326,326,326,326,307
|
|
20240625,121700,123790765,325,326,326,325,2
|
|
20240625,121600,123790114,325,325,325,325,886
|
|
20240625,121500,123502164,324,324,324,324,4000
|
|
20240625,121400,122206164,325,325,325,325,11
|
|
20240625,121300,122202589,325,325,325,325,0
|
|
20240625,121200,122202589,325,325,325,325,0
|
|
20240625,121100,122202589,325,325,325,325,0
|
|
20240625,121000,122202589,325,324,325,324,101
|
|
20240625,120900,122169765,325,325,325,325,0
|
|
20240625,120800,122169765,325,324,325,324,101
|
|
20240625,120700,122137040,324,324,324,324,1
|
|
20240625,120600,122136716,325,324,325,324,2022
|
|
20240625,120500,121481587,325,325,325,325,1
|
|
20240625,120400,121481262,324,324,324,324,0
|
|
20240625,120300,121481262,324,324,324,324,0
|
|
20240625,120200,121481262,324,324,324,324,0
|
|
20240625,120100,121481262,324,324,324,324,0
|
|
20240625,120000,121481262,324,324,324,324,0
|
|
20240625,115900,121481262,324,324,324,324,100
|
|
20240625,115800,121448862,324,324,324,324,0
|
|
20240625,115700,121448862,324,324,324,324,0
|
|
20240625,115600,121448862,324,324,324,324,0
|
|
20240625,115500,121448862,324,324,324,324,0
|
|
20240625,115400,121448862,324,324,324,324,0
|
|
20240625,115300,121448862,324,324,324,324,8000
|
|
20240625,115200,118856862,325,325,325,325,2
|
|
20240625,115100,118856212,325,325,325,325,5
|
|
20240625,115000,118854587,324,324,324,324,0
|
|
20240625,114900,118854587,324,325,325,324,3500
|
|
20240625,114800,117720581,325,324,325,324,81
|
|
20240625,114700,117694296,325,325,325,325,2
|
|
20240625,114600,117693646,325,325,325,325,15
|
|
20240625,114500,117688771,325,325,325,325,16
|
|
20240625,114400,117683571,325,325,325,325,11
|
|
20240625,114300,117679996,325,325,325,325,0
|
|
20240625,114200,117679996,325,325,325,325,0
|
|
20240625,114100,117679996,325,325,325,325,1
|
|
20240625,114000,117679671,325,325,325,325,12
|
|
20240625,113900,117675771,325,325,325,325,12
|
|
20240625,113800,117671871,325,325,325,325,42
|
|
20240625,113700,117658221,325,325,325,325,0
|
|
20240625,113600,117658221,325,325,325,325,0
|
|
20240625,113500,117658221,325,325,325,325,500
|
|
20240625,113400,117495721,325,325,325,325,0
|
|
20240625,113300,117495721,325,325,325,325,50
|
|
20240625,113200,117479471,325,325,325,325,4250
|
|
20240625,113100,116098221,325,325,325,325,3
|
|
20240625,113000,116097246,325,325,325,325,5
|
|
20240625,112900,116095621,325,325,325,325,16
|
|
20240625,112800,116090421,325,325,325,325,1
|
|
20240625,112700,116090096,324,325,325,324,2515
|
|
20240625,112600,115275231,325,325,325,325,0
|
|
20240625,112500,115275231,325,325,325,325,0
|
|
20240625,112400,115275231,325,325,325,325,5
|
|
20240625,112300,115273606,325,325,325,325,0
|
|
20240625,112200,115273606,325,325,325,325,7
|
|
20240625,112100,115271331,324,324,324,324,0
|
|
20240625,112000,115271331,324,324,324,324,0
|
|
20240625,111900,115271331,324,324,324,324,0
|
|
20240625,111800,115271331,324,324,324,324,1404
|
|
20240625,111700,114816435,325,325,325,325,10
|
|
20240625,111600,114813185,325,325,325,325,0
|
|
20240625,111500,114813185,325,325,325,325,1
|
|
20240625,111400,114812860,325,325,325,325,41
|
|
20240625,111300,114799535,325,325,325,325,1
|
|
20240625,111200,114799210,325,324,325,324,1034
|
|
20240625,111100,114463194,325,325,325,325,31
|
|
20240625,111000,114453119,324,324,324,324,61
|
|
20240625,110900,114433355,325,325,325,325,1
|
|
20240625,110800,114433030,325,325,325,325,6
|
|
20240625,110700,114431080,325,325,325,325,0
|
|
20240625,110600,114431080,325,325,325,325,1
|
|
20240625,110500,114430755,324,325,325,324,5017
|
|
20240625,110400,112802033,325,325,325,325,3
|
|
20240625,110300,112801058,324,324,324,324,0
|
|
20240625,110200,112801058,324,324,324,324,48
|
|
20240625,110100,112785506,325,325,325,325,0
|
|
20240625,110000,112785506,325,325,325,325,1
|
|
20240625,105900,112785181,324,324,324,324,13002
|
|
20240625,105800,108572533,325,325,325,325,5
|
|
20240625,105700,108570908,324,324,324,324,0
|
|
20240625,105600,108570908,324,324,324,324,0
|
|
20240625,105500,108570908,324,324,324,324,51
|
|
20240625,105400,108554384,324,325,325,324,15
|
|
20240625,105300,108549510,325,325,325,325,6
|
|
20240625,105200,108547560,324,324,324,324,1
|
|
20240625,105100,108547236,325,324,325,324,8
|
|
20240625,105000,108544639,324,325,325,324,5
|
|
20240625,104900,108543018,325,325,325,325,0
|
|
20240625,104800,108543018,325,325,325,325,0
|
|
20240625,104700,108543018,325,324,325,324,7865
|
|
20240625,104600,105994756,324,324,324,324,35
|
|
20240625,104500,105983416,324,323,324,323,1371
|
|
20240625,104400,105540512,323,324,324,323,29
|
|
20240625,104300,105531117,324,324,324,324,0
|
|
20240625,104200,105531117,324,324,324,324,13
|
|
20240625,104100,105526905,323,324,324,323,1010
|
|
20240625,104000,105200665,324,324,324,324,0
|
|
20240625,103900,105200665,324,324,325,322,19274
|
|
20240625,103800,98974269,325,325,325,325,0
|
|
20240625,103700,98974269,325,325,325,325,0
|
|
20240625,103600,98974269,325,325,325,325,0
|
|
20240625,103500,98974269,325,325,325,325,0
|
|
20240625,103400,98974269,325,325,325,325,0
|
|
20240625,103300,98974269,325,325,325,325,1
|
|
20240625,103200,98973944,325,324,325,324,101
|
|
20240625,103100,98941218,324,324,324,324,431
|
|
20240625,103000,98801574,325,325,325,325,0
|
|
20240625,102900,98801574,325,325,325,325,80
|
|
20240625,102800,98775574,325,324,325,323,6009
|
|
20240625,102700,96828647,324,324,325,323,50009
|
|
20240625,102600,80669325,325,323,325,323,9472
|
|
20240625,102500,77590929,325,324,325,323,15540
|
|
20240625,102400,72555468,324,325,325,324,20615
|
|
20240625,102300,65863826,326,326,326,326,0
|
|
20240625,102200,65863826,326,326,326,326,6881
|
|
20240625,102100,63620620,328,327,328,327,5499
|
|
20240625,102000,61816989,328,328,328,328,0
|
|
20240625,101900,61816989,328,328,328,328,1
|
|
20240625,101800,61816661,326,326,326,326,1
|
|
20240625,101700,61816335,326,326,326,326,1000
|
|
20240625,101600,61490335,328,328,328,328,303
|
|
20240625,101500,61390951,329,329,329,329,0
|
|
20240625,101400,61390951,329,329,329,329,0
|
|
20240625,101300,61390951,329,329,329,329,0
|
|
20240625,101200,61390951,329,329,329,329,0
|
|
20240625,101100,61390951,329,329,329,329,0
|
|
20240625,101000,61390951,329,329,329,329,1
|
|
20240625,100900,61390622,329,329,329,329,0
|
|
20240625,100800,61390622,329,329,329,329,5214
|
|
20240625,100700,59675216,329,328,329,328,3404
|
|
20240625,100600,58558659,328,328,328,328,1
|
|
20240625,100500,58558331,326,326,326,326,6
|
|
20240625,100400,58556375,326,325,328,325,5409
|
|
20240625,100300,56790975,326,326,326,326,2601
|
|
20240625,100200,55943049,327,327,327,327,16
|
|
20240625,100100,55937817,327,327,327,327,2
|
|
20240625,100000,55937163,327,326,327,326,8033
|
|
20240625,095900,53318375,326,325,326,325,367
|
|
20240625,095800,53199093,325,326,326,325,2501
|
|
20240625,095700,52386267,326,326,326,326,3
|
|
20240625,095600,52385289,325,326,326,325,7
|
|
20240625,095500,52383009,326,326,326,326,100
|
|
20240625,095400,52350409,326,326,326,326,0
|
|
20240625,095300,52350409,326,326,326,326,1
|
|
20240625,095200,52350083,325,326,326,325,3474
|
|
20240625,095100,51217560,326,326,326,326,0
|
|
20240625,095000,51217560,326,327,327,326,5
|
|
20240625,094900,51215926,326,327,327,326,88
|
|
20240625,094800,51187228,327,327,327,327,0
|
|
20240625,094700,51187228,327,327,327,327,0
|
|
20240625,094600,51187228,327,327,327,327,1287
|
|
20240625,094500,50766379,328,328,328,328,366
|
|
20240625,094400,50646331,328,328,328,328,0
|
|
20240625,094300,50646331,328,328,328,328,0
|
|
20240625,094200,50646331,328,328,328,328,12
|
|
20240625,094100,50642395,327,327,327,327,50
|
|
20240625,094000,50626045,328,328,328,328,0
|
|
20240625,093900,50626045,328,326,328,326,177
|
|
20240625,093800,50568339,328,328,328,328,1
|
|
20240625,093700,50568011,327,327,327,327,0
|
|
20240625,093600,50568011,327,327,327,327,50
|
|
20240625,093500,50551661,327,327,327,327,10
|
|
20240625,093400,50548391,328,328,328,328,2
|
|
20240625,093300,50547735,328,326,328,326,3024
|
|
20240625,093200,49558908,326,325,326,325,7116
|
|
20240625,093100,47246179,326,327,327,326,1001
|
|
20240625,093000,46918853,327,324,327,324,3064
|
|
20240625,092900,45926112,324,325,325,324,20285
|
|
20240625,092800,39334166,325,325,325,325,242
|
|
20240625,092700,39255516,327,327,327,325,170
|
|
20240625,092600,39199928,327,325,327,325,4
|
|
20240625,092500,39198626,326,326,326,326,0
|
|
20240625,092400,39198626,326,327,327,326,49
|
|
20240625,092300,39182639,327,326,327,325,5831
|
|
20240625,092200,37282952,327,327,327,327,0
|
|
20240625,092100,37282952,327,327,327,327,0
|
|
20240625,092000,37282952,327,327,327,327,0
|
|
20240625,091900,37282952,327,327,327,327,1
|
|
20240625,091800,37282625,325,325,325,325,9000
|
|
20240625,091700,34357625,325,327,327,325,64759
|
|
20240625,091600,13304507,327,327,327,327,33
|
|
20240625,091500,13293716,327,327,327,327,8925
|
|
20240625,091400,10375241,327,327,327,327,5171
|
|
20240625,091300,8684324,328,328,328,327,3051
|
|
20240625,091200,7683597,328,329,329,328,198
|
|
20240625,091100,7618652,329,329,329,327,3480
|
|
20240625,091000,6476902,329,329,329,329,1
|
|
20240625,090900,6476573,329,328,329,328,64
|
|
20240625,090800,6455580,328,328,328,328,304
|
|
20240625,090700,6355868,328,328,328,328,380
|
|
20240625,090600,6231228,328,327,328,327,1452
|
|
20240625,090500,5755194,326,326,326,326,1000
|
|
20240625,090400,5429194,327,327,327,327,6145
|
|
20240625,090300,3419779,327,327,327,327,4959
|
|
20240625,090200,1798186,328,329,329,328,43
|
|
20240625,090100,1784080,329,328,329,326,1788
|
|
20240625,090000,1200681,328,327,328,327,3638
|